和碩 (4938)-第一金-忠孝券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	0	0.00	1	97.50	97.00	-1	13,432	-0.01%
2024/04/25	2	94.70	3	95.20	94.70	-1	13,407	-0.01%
2024/04/24	2	96.30	10	96.10	96.70	-8	13,360	-0.06%
2024/04/23	2	94.80	0	0.00	94.70	2	13,435	0.01%
2024/04/22	2	94.50	21	94.68	94.50	-19	13,481	-0.14%
2024/04/19	188.2	94.13	0	0.00	94.80	188.2	13,453	1.40%	大買/鉅額交易
2024/04/18	1	96.70	0	0.00	96.60	1	13,250	0.01%
2024/04/17	77.1	96.25	10	96.10	96.40	67.1	13,289	0.50%
2024/04/16	6	96.58	18	96.68	95.40	-12	13,217	-0.09%
2024/04/15	0	0.00	9	99.39	98.70	-9	12,982	-0.07%
2024/04/12	82	98.70	0	0.00	98.30	82	12,865	0.64%
2024/04/11	2	100.00	0	0.00	101.50	2	12,727	0.02%
2024/04/10	0.5	101.72	6.1	101.25	101.00	-5.7	12,741	-0.04%
2024/04/09	1	101.00	2	101.25	100.50	-1	12,653	-0.01%
2024/04/08	25.3	100.90	13	100.23	101.00	12.3	12,569	0.10%
2024/04/03	0.1	98.00	0	0.00	97.40	0.1	12,409	0.00%
2024/04/02	2	98.45	1	98.30	98.30	1	12,352	0.01%
2024/04/01	17	98.99	5	100.50	97.50	12	12,444	0.10%
2024/03/29	2	99.85	256	101.81	102.00	-254	12,305	-2.06%	大賣/鉅額交易
2024/03/28	141	99.11	26	98.84	99.70	115	11,794	0.98%	大買/鉅額交易
2024/03/27	1.2	96.80	15.2	97.74	98.40	-14	11,473	-0.12%
2024/03/26	24.4	97.38	39.4	96.32	97.80	-15	11,451	-0.13%
2024/03/25	6.3	101.49	2	102.00	101.50	4.3	11,190	0.04%
2024/03/22	4.2	103.48	6	103.25	102.00	-1.8	10,988	-0.02%
2024/03/21	8.1	102.30	24	102.56	104.50	-15.9	10,738	-0.15%
2024/03/20	151.6	105.05	15.1	104.62	103.50	136.5	10,139	1.35%	大買/鉅額交易
2024/03/19	30	95.44	66.4	97.94	100.00	-36.4	8,878	-0.41%
2024/03/18	1.7	88.96	11	90.02	91.00	-9.3	8,004	-0.12%
2024/03/15	9.6	88.60	3	89.80	89.10	6.6	7,842	0.08%
2024/03/14	11.5	87.86	10	88.60	88.60	1.5	7,682	0.02%
2024/03/13	0	0.00	21	89.98	89.90	-21	7,542	-0.28%
2024/03/12	0	0.00	3	86.80	87.50	-3	7,197	-0.04%
2024/03/11	0	0.00	1	85.40	85.10	-1	7,121	-0.01%
2024/03/07	1.1	85.36	0	0.00	85.40	1.1	7,063	0.02%
2024/03/06	2	85.95	0.2	85.70	86.50	1.8	6,997	0.03%
2024/03/05	0	0.00	1	86.30	86.50	-1	7,064	-0.01%
2024/03/04	2	86.00	1	86.00	86.00	1	7,086	0.01%
2024/03/01	1.2	85.02	5	85.30	84.90	-3.8	7,078	-0.05%
2024/02/29	1	84.90	2	84.80	85.50	-1	7,042	-0.01%
2024/02/27	1	84.90	0	0.00	84.30	1	6,954	0.01%
2024/02/23	2	86.80	72	86.60	85.90	-70	6,926	-1.01%
2024/02/22	2	86.40	6	86.57	86.60	-4	6,984	-0.06%
2024/02/21	1	85.80	1	85.60	85.90	0	6,966	0.00%
2024/02/20	1	85.10	1	85.10	85.50	0	7,099	0.00%
2024/02/19	1	84.50	0	0.00	84.80	1	7,108	0.01%
2024/02/15	1	84.00	0	0.00	83.70	1	7,308	0.01%
2024/02/05	0	0.00	3	83.93	84.50	-3	7,268	-0.04%
2024/02/02	1	83.60	4	84.03	84.30	-3	7,266	-0.04%
2024/02/01	0	0.00	4	83.75	84.10	-4	7,299	-0.05%
2024/01/31	3	82.93	0	0.00	82.70	3	7,276	0.04%
2024/01/30	3	84.20	0	0.00	83.80	3	7,219	0.04%
2024/01/29	7	83.36	0	0.00	84.20	7	7,241	0.10%
2024/01/26	1	83.20	0	0.00	83.30	1	7,212	0.01%
2024/01/25	0	0.00	10	84.58	84.20	-10	7,174	-0.14%
2024/01/24	9	85.56	14	86.09	86.10	-5	7,126	-0.07%
2024/01/23	7	82.44	1.1	82.33	83.50	5.9	6,876	0.09%
2024/01/22	0.7	83.64	0	0.00	83.00	0.7	6,794	0.01%
2024/01/19	2	82.20	1	81.30	82.60	1	6,812	0.01%
2024/01/17	10	80.71	0	0.00	80.80	10	6,811	0.15%
2024/01/16	6.2	81.94	0	0.00	81.80	6.2	6,705	0.09%
2024/01/15	6.3	82.77	0	0.00	82.40	6.3	6,637	0.09%
2024/01/12	1.5	82.73	0	0.00	83.00	1.5	6,638	0.02%
2024/01/11	6	82.20	0	0.00	82.50	6	6,663	0.09%
2024/01/10	0.3	83.10	0	0.00	82.90	0.3	6,595	0.00%
2024/01/09	6.5	83.93	1	83.90	83.80	5.5	6,670	0.08%
2024/01/08	0	0.00	5	84.50	83.90	-5	6,669	-0.07%
2024/01/05	1	83.80	5	84.20	83.90	-4	6,640	-0.06%
2024/01/04	5	84.50	2	85.50	84.60	3	6,633	0.05%
2024/01/03	7	85.33	0	0.00	85.90	7	6,624	0.11%
2024/01/02	3	86.67	6	87.42	87.40	-3	6,564	-0.05%
2023/12/29	2	85.50	18.3	87.17	87.30	-16.3	6,566	-0.25%
2023/12/28	1	88.40	38	88.36	88.20	-37	6,480	-0.57%
2023/12/27	2.5	89.10	10	89.40	89.50	-7.5	6,434	-0.12%
2023/12/26	0.5	87.00	30	87.05	88.00	-29.5	6,217	-0.47%
2023/12/25	1.5	85.97	6.1	86.60	86.80	-4.6	6,146	-0.07%
2023/12/22	2	85.15	3	85.37	85.80	-1	6,086	-0.02%
2023/12/21	1	85.30	0	0.00	85.90	1	5,982	0.02%
2023/12/20	0	0.00	2	86.00	86.50	-2	5,833	-0.03%
2023/12/19	1	84.50	5	84.84	85.00	-4	5,606	-0.07%
2023/12/18	2	84.65	0	0.00	85.50	2	5,517	0.04%
2023/12/15	3	84.57	2	84.90	84.50	1	5,391	0.02%
2023/12/14	0	0.00	4	85.15	85.50	-4	5,312	-0.08%
2023/12/13	5	84.30	9	83.91	84.80	-4	5,223	-0.08%
2023/12/12	0	0.00	12	83.20	83.10	-12	5,215	-0.23%
2023/12/11	0	0.00	6	82.32	82.50	-6	5,183	-0.12%
2023/12/08	0	0.00	1	81.50	81.70	-1	5,160	-0.02%
2023/12/07	0	0.00	1	81.60	81.10	-1	5,228	-0.02%
2023/12/06	0	0.00	13	81.08	81.30	-13	5,337	-0.24%
2023/12/05	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/12/01	0	0.00	3	81.30	81.30	-3	5,371	-0.06%
2023/11/29	1	81.50	0	0.00	81.70	1	5,281	0.02%
2023/11/28	1	81.30	0	0.00	81.10	1	5,277	0.02%
2023/11/21	0	0.00	6	81.30	81.90	-6	5,630	-0.11%
2023/11/17	0	0.00	1.5	80.13	80.80	-1.5	5,985	-0.03%
2023/11/16	1	80.00	1	80.00	80.00	0	5,989	0.00%
2023/11/15	0	0.00	11	80.10	80.00	-11	6,078	-0.18%
2023/11/14	0	0.00	12.2	79.06	79.50	-12.2	6,138	-0.20%
2023/11/13	10	78.40	0.1	78.20	77.90	9.9	6,124	0.16%
2023/11/10	0	0.00	20	78.00	78.30	-20	6,225	-0.32%
2023/11/08	0	0.00	22	78.30	78.00	-22	6,356	-0.35%
2023/11/07	0	0.00	11	77.82	78.00	-11	6,421	-0.17%
2023/11/02	0	0.00	12	77.10	77.20	-12	6,767	-0.18%
2023/10/31	20	75.00	0	0.00	75.40	20	6,907	0.29%
2023/10/30	0	0.00	0.1	77.00	76.50	-0.1	6,963	0.00%
2023/10/27	0	0.00	16	77.42	76.60	-16	7,002	-0.23%
2023/10/26	0	0.00	10	76.40	76.40	-10	7,180	-0.14%
2023/10/24	10	75.50	20	76.49	76.80	-10	7,382	-0.14%
2023/10/20	2	75.60	0	0.00	76.00	2	7,910	0.03%
2023/10/19	21	76.50	0	0.00	76.60	21	8,293	0.25%
2023/10/18	12	76.58	1	77.00	76.90	11	8,554	0.13%
2023/10/17	1.1	76.66	11	78.83	77.00	-9.9	8,891	-0.11%
2023/10/12	1	78.20	1	78.70	78.90	0	12,173	0.00%
2023/10/11	0	0.00	15.1	78.50	78.10	-15.1	12,236	-0.12%
2023/10/06	0	0.00	15	77.93	77.60	-15	12,366	-0.12%
2023/10/05	2	77.00	1	77.40	77.70	1	12,401	0.01%
2023/10/04	1	76.40	0	0.00	76.20	1	12,360	0.01%
2023/10/03	1	77.10	0	0.00	77.40	1	12,355	0.01%
2023/09/27	0	0.00	5	76.00	76.30	-5	12,570	-0.04%
2023/09/26	10	76.00	0	0.00	76.00	10	12,860	0.08%
2023/09/25	1	76.70	0	76.70	76.70	1	13,053	0.01%
2023/09/22	0	0.00	0.1	76.80	77.00	-0.1	13,190	0.00%
2023/09/20	0	0.00	8.1	77.88	77.00	-8.1	13,295	-0.06%
2023/09/19	0	0.00	2	78.30	77.20	-2	13,334	-0.01%
2023/09/18	8	77.45	0	0.00	77.30	8	13,443	0.06%
2023/09/15	0	0.00	8	78.00	78.10	-8	13,460	-0.06%
2023/09/11	28	76.16	0.1	75.74	74.90	27.9	14,315	0.19%
2023/09/08	5	77.30	0	0.00	78.10	5	14,255	0.04%
2023/09/07	2	77.60	0	0.00	77.70	2	14,309	0.01%
2023/09/05	0	0.00	1	77.20	77.70	-1	14,400	-0.01%
2023/09/04	3	77.20	0	0.00	77.30	3	14,516	0.02%
2023/09/01	7	77.57	1	78.19	77.70	6	14,570	0.04%
2023/08/31	1	78.40	10	78.40	78.00	-9	14,595	-0.06%
2023/08/30	0	0.00	2.5	78.48	78.50	-2.5	14,722	-0.02%
2023/08/29	7	78.01	0.2	78.10	78.30	6.8	14,915	0.05%
2023/08/28	3	78.90	0	0.00	78.70	3	14,904	0.02%
2023/08/25	1.5	78.90	2	79.25	78.90	-0.5	14,987	0.00%
2023/08/24	2	79.40	8	79.58	80.10	-6	14,881	-0.04%
2023/08/23	10	78.00	12	78.60	78.70	-2	14,565	-0.01%
2023/08/22	11	77.65	4	77.75	77.80	7	14,486	0.05%
2023/08/21	1	77.00	0	0.00	76.70	1	14,343	0.01%
2023/08/18	1	76.90	0	0.00	76.90	1	14,225	0.01%
2023/08/17	5	76.00	0	0.00	77.30	5	14,094	0.04%
2023/08/16	5	75.90	2	77.10	77.40	3	13,978	0.02%
2023/08/15	0	0.00	13.1	76.48	76.60	-13.1	13,908	-0.09%
2023/08/14	2	75.30	0	0.00	75.50	2	13,846	0.01%
2023/08/11	0.1	76.19	2	76.10	76.20	-1.9	13,859	-0.01%
2023/08/10	14.2	75.96	0.5	76.00	76.10	13.7	13,824	0.10%
2023/08/09	0	0.00	1	79.00	78.40	-1	13,609	-0.01%
2023/08/08	0	0.00	3	77.33	77.50	-3	13,510	-0.02%
2023/08/07	12	76.97	8	77.18	76.70	4	13,417	0.03%
2023/08/04	1.1	75.08	1	76.60	76.70	0.1	13,310	0.00%
2023/08/02	0	0.00	1	75.30	75.80	-1	13,195	-0.01%
2023/08/01	1	76.00	2	75.70	76.20	-1	13,033	-0.01%
2023/07/31	8	76.73	0	0.00	76.40	8	12,942	0.06%
2023/07/28	1	78.50	4	78.28	78.70	-3	12,711	-0.02%
2023/07/27	3.2	77.83	1	77.50	77.50	2.2	12,594	0.02%
2023/07/26	5	79.44	22	79.00	78.80	-17	12,450	-0.14%
2023/07/25	7.2	80.47	180	80.94	80.20	-172.9	12,303	-1.40%	大賣/鉅額交易
2023/07/24	181.1	79.17	5	78.90	78.80	176.1	11,989	1.47%	大買/鉅額交易
2023/07/21	9	75.14	34	74.93	76.60	-25	11,653	-0.21%
2023/07/20	7	76.43	11	77.05	76.10	-4	11,433	-0.03%
2023/07/19	25	79.26	16.6	78.26	76.80	8.4	11,091	0.08%
2023/07/18	143.1	86.26	79.3	87.59	84.20	63.8	10,245	0.62%	大買/
2023/07/17	38	80.53	20	81.75	81.90	18	8,199	0.22%
2023/07/14	16	75.29	89	75.76	74.50	-73	7,719	-0.95%
2023/07/13	4.2	73.69	436	74.21	74.20	-431.9	7,601	-5.68%	大賣/鉅額交易
2023/07/12	141	72.24	0	0.00	72.10	141	7,436	1.90%	大買/鉅額交易
2023/07/11	79	71.23	0	0.00	71.50	79	7,381	1.07%
2023/07/10	65	70.12	0	0.00	69.90	65	7,371	0.88%
2023/07/07	1	69.80	0	0.00	70.50	1	7,383	0.01%
2023/07/06	164	70.99	3	71.20	70.70	161	7,363	2.19%	大買/鉅額交易
2023/07/05	69	71.70	0	0.00	71.50	69	7,229	0.95%
2023/07/04	196	72.77	0	0.00	72.20	196	7,130	2.75%	大買/鉅額交易
2023/07/03	0	0.00	1	75.60	76.00	-1	6,909	-0.01%
2023/06/30	1	74.80	3	75.00	74.80	-2	6,771	-0.03%
2023/06/28	1	74.90	3	75.00	74.80	-2	6,578	-0.03%
2023/06/27	10	74.60	7	74.83	74.70	3	6,554	0.05%
2023/06/21	0	0.00	5	77.00	77.00	-5	6,359	-0.08%
2023/06/20	0	0.00	0.3	76.50	76.40	-0.3	6,345	0.00%
2023/06/19	6	77.57	6.2	77.32	77.10	-0.2	6,266	0.00%
2023/06/16	2.4	79.97	28	80.64	79.30	-25.6	6,128	-0.42%
2023/06/15	0.3	79.40	29	79.47	79.40	-28.7	5,369	-0.53%
2023/06/14	1	78.10	11	78.09	78.00	-10	5,251	-0.19%
2023/06/13	0	0.00	7	78.01	78.00	-7	5,214	-0.13%
2023/06/12	0.3	77.60	0	0.00	77.60	0.3	5,273	0.01%
2023/06/09	7	77.97	6	78.22	78.10	1	5,217	0.02%
2023/06/08	5	77.84	2	77.85	77.40	3	5,167	0.06%
2023/06/07	1.2	77.78	10	77.80	78.20	-8.8	5,067	-0.17%
2023/06/06	1	77.60	1	77.60	77.50	0	4,999	0.00%
2023/06/05	1	77.60	14	78.01	78.00	-13	4,932	-0.26%
2023/06/02	0	0.00	42	76.52	77.10	-42	4,767	-0.88%
2023/06/01	0	0.00	12	75.64	75.70	-12	4,541	-0.26%
2023/05/31	1	75.40	13	75.39	75.30	-12	4,480	-0.27%
2023/05/30	0	0.00	33	74.96	75.00	-33	4,343	-0.76%
2023/05/29	2	74.30	0	0.00	74.70	2	4,292	0.05%
2023/05/26	3	74.10	28	74.42	74.50	-25	4,279	-0.58%
2023/05/25	1	72.90	2	73.40	73.60	-1	4,183	-0.02%
2023/05/22	0	0.00	7	73.27	73.40	-7	4,114	-0.17%
2023/05/19	0	0.00	4	73.05	73.20	-4	4,072	-0.10%
2023/05/18	0	0.00	3.5	72.44	72.40	-3.5	3,997	-0.09%
2023/05/17	0	0.00	1	71.90	72.30	-1	3,986	-0.03%
2023/05/16	0	0.00	9	70.67	71.30	-9	3,882	-0.23%
2023/05/12	5	69.84	2	69.30	69.70	3	3,871	0.08%
2023/05/11	0	0.00	6	71.05	70.70	-6	3,826	-0.16%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/08	1	70.20	5	70.20	70.30	-4	3,910	-0.10%
2023/05/02	0	0.00	2	70.40	70.50	-2	4,086	-0.05%
2023/04/28	0	0.00	1	69.80	70.00	-1	4,147	-0.02%
2023/04/26	0	0.00	60	69.87	69.70	-60	4,071	-1.47%
2023/04/25	1	69.00	4	70.00	69.00	-3	3,961	-0.08%
2023/04/21	0	0.00	17	70.25	70.10	-17	3,774	-0.45%
2023/04/20	0	0.00	0	70.00	70.10	0	3,709	0.00%
2023/04/19	0	0.00	10	70.20	70.20	-10	3,723	-0.27%
2023/04/18	0	0.00	1	70.30	70.10	-1	3,702	-0.03%
2023/04/17	0	0.00	4	70.58	70.70	-4	3,715	-0.11%
2023/04/12	0	0.00	10	70.80	70.60	-10	3,635	-0.28%
2023/04/11	1	70.30	9	70.10	70.40	-8	3,604	-0.22%
2023/04/06	0.2	70.30	1	70.50	70.50	-0.8	3,537	-0.02%
2023/03/30	0	0.00	1	69.80	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/28	0	0.00	1.1	69.71	69.50	-1.1	4,095	-0.03%
2023/03/23	0	0.00	1	69.50	69.80	-1	4,667	-0.02%
2023/03/22	0	0.00	1	69.40	69.40	-1	4,691	-0.02%
2023/03/15	4	66.65	0	0.00	66.60	4	4,826	0.08%
2023/03/14	0	0.00	7	69.10	69.00	-7	4,722	-0.15%
2023/03/13	0	0.00	1	68.20	69.40	-1	4,759	-0.02%
2023/03/10	1	69.10	1	69.20	69.00	0	4,742	0.00%
2023/03/06	1	68.50	0	0.00	69.00	1	4,816	0.02%
2023/03/02	0	0.00	3	68.10	68.40	-3	4,844	-0.06%
2023/03/01	0	0.00	1	68.10	68.00	-1	4,827	-0.02%
2023/02/24	1	68.00	0	0.00	68.00	1	4,830	0.02%
2023/02/23	0	0.00	0.4	68.40	68.50	-0.4	4,810	-0.01%
2023/02/22	5	68.14	0	0.00	68.20	5	4,832	0.10%
2023/02/21	0	0.00	1	67.80	67.90	-1	4,846	-0.02%
2023/02/17	0	0.00	9	67.34	67.50	-9	4,942	-0.18%
2023/02/16	0	0.00	3	67.20	67.00	-3	5,009	-0.06%
2023/02/15	0	0.00	8	67.01	67.20	-8	5,110	-0.16%
2023/02/10	1	66.40	0	0.00	66.60	1	5,092	0.02%
2023/02/08	0	0.00	2	66.30	66.20	-2	5,142	-0.04%
2023/02/07	0	0.00	1	66.50	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	5	65.82	66.10	-5	5,186	-0.10%
2023/01/31	0.5	65.60	0	0.00	64.50	0.5	5,257	0.01%
2023/01/30	6	65.28	2	64.90	65.60	4	5,172	0.08%
2023/01/17	0	0.00	2	64.70	64.70	-2	5,134	-0.04%
2023/01/13	0	0.00	5	64.80	64.30	-5	5,166	-0.10%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/10	12	64.57	0	0.00	64.50	12	5,497	0.22%
2023/01/09	0	0.00	2	64.70	64.80	-2	5,566	-0.04%
2023/01/06	0	0.00	2	64.20	64.00	-2	5,574	-0.04%
2023/01/05	0	0.00	6	63.87	63.80	-6	5,595	-0.11%
2023/01/03	0	0.00	2	63.60	63.70	-2	5,662	-0.04%
2022/12/22	0	0.00	2	64.55	64.00	-2	6,001	-0.03%
2022/12/20	3.5	63.33	9	63.20	63.60	-5.5	5,618	-0.10%
2022/12/19	1	62.50	0	0.00	63.80	1	5,419	0.02%
2022/12/16	10	62.09	2	63.20	64.00	8	5,185	0.15%
2022/12/09	0	0.00	89	62.93	63.10	-89	5,270	-1.69%
2022/12/08	1	62.50	0	0.00	62.20	1	5,305	0.02%
2022/12/07	2	63.00	0	0.00	63.00	2	5,366	0.04%
2022/12/06	7	62.60	11	62.94	63.80	-4	5,406	-0.07%
2022/12/05	82	61.70	21	62.32	63.50	61	5,390	1.13%
2022/12/02	0	0.00	1	62.00	61.90	-1	5,361	-0.02%
2022/12/01	4	61.73	0	0.00	61.70	4	5,372	0.07%
2022/11/30	0	0.00	1	61.50	62.00	-1	5,351	-0.02%
2022/11/29	2	60.50	0	0.00	61.50	2	5,417	0.04%
2022/11/28	0	0.00	3	60.50	60.70	-3	5,446	-0.06%
2022/11/25	0	0.00	10	60.30	60.20	-10	5,454	-0.18%
2022/11/24	0	0.00	1	59.90	60.20	-1	5,506	-0.02%
2022/11/23	1	59.20	0	0.00	59.20	1	5,519	0.02%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	3	59.67	5	59.60	59.40	-2	5,504	-0.04%
2022/11/11	0.5	60.00	3	59.73	60.00	-2.5	5,398	-0.05%
2022/11/10	0	0.00	1	58.70	58.70	-1	5,312	-0.02%
2022/11/09	2	58.30	0	0.00	58.40	2	5,356	0.04%
2022/11/03	2	56.50	5	56.70	56.40	-3	5,432	-0.06%
2022/11/02	10	57.50	0	0.00	57.50	10	5,429	0.18%
2022/10/31	0	0.00	8	58.39	59.00	-8	5,488	-0.15%
2022/10/26	5	56.40	10	56.45	56.70	-5	5,491	-0.09%
2022/10/25	3	56.40	0	0.00	56.20	3	5,495	0.05%
2022/10/24	0	0.00	2	56.95	56.90	-2	5,554	-0.04%
2022/10/21	2	56.00	0	0.00	56.00	2	5,546	0.04%
2022/10/20	8	55.20	0	0.00	55.90	8	5,525	0.14%
2022/10/19	2	57.40	2	57.00	56.70	0	5,397	0.00%
2022/10/18	10	56.25	0	0.00	56.60	10	5,355	0.19%
2022/10/17	7	57.60	0	0.00	57.60	7	5,312	0.13%
2022/10/14	1	57.60	0	0.00	57.30	1	5,331	0.02%
2022/10/13	4	56.90	5	57.18	57.20	-1	5,384	-0.02%
2022/10/12	2	57.60	1	57.80	57.30	1	5,438	0.02%
2022/10/11	71	57.13	1	57.30	57.30	70	5,491	1.27%
2022/10/07	0	58.90	1	58.60	58.20	-1	5,426	-0.02%
2022/10/06	0	0.00	1	59.10	59.00	-1	5,460	-0.02%
2022/10/05	1.6	59.38	1	59.60	59.30	0.6	5,456	0.01%
2022/10/03	36	57.25	7	57.60	57.50	29	5,383	0.54%
2022/09/30	30	58.10	1	58.50	58.50	29	5,397	0.54%
2022/09/29	3.1	59.27	7	59.53	59.20	-4	5,353	-0.07%
2022/09/28	2	59.45	0	0.00	59.20	2	5,353	0.04%
2022/09/27	1	59.40	0	0.00	59.50	1	5,346	0.02%
2022/09/26	2	59.75	0	0.00	59.30	2	5,384	0.04%
2022/09/23	20	60.86	1	60.60	60.40	19	5,451	0.35%
2022/09/22	4	61.50	0	0.00	61.50	4	5,844	0.07%
2022/09/21	2	62.60	0	0.00	63.10	2	5,881	0.03%
2022/09/20	0	64.00	0	64.00	63.70	0	5,815	0.00%
2022/09/19	1	63.10	0	0.00	63.10	1	5,783	0.02%
2022/09/16	2	62.95	0	0.00	63.50	2	5,743	0.03%
2022/09/14	1	64.10	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	2	65.40	65.50	-2	5,593	-0.04%
2022/09/08	1	63.70	0	0.00	63.70	1	5,677	0.02%
2022/09/07	15	63.80	2	63.20	64.40	13	5,696	0.23%
2022/09/06	1	64.10	1	65.00	64.50	0	5,681	0.00%
2022/09/05	3	64.30	16	64.70	64.50	-13	5,657	-0.23%
2022/09/02	9	62.49	0	0.00	62.10	9	5,585	0.16%
2022/09/01	2	63.00	4	62.75	63.10	-2	5,556	-0.04%
2022/08/31	2	63.65	0	0.00	63.60	2	5,551	0.04%
2022/08/26	0	0.00	1	64.30	64.20	-1	5,538	-0.02%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/22	2	62.85	2	64.15	64.20	0	5,821	0.00%
2022/08/18	3	62.67	0	0.00	63.00	3	5,827	0.05%
2022/08/17	0	0.00	3	62.37	62.80	-3	5,857	-0.05%
2022/08/16	1	62.50	0	62.50	62.20	1	5,858	0.02%
2022/08/15	1	63.70	0	63.40	63.00	1	5,812	0.02%
2022/08/12	1	64.30	2	64.50	64.50	-1	5,768	-0.02%
2022/08/10	0	0.00	10	63.20	63.00	-10	5,813	-0.17%
2022/08/08	1	61.50	1	61.80	62.10	0	5,938	0.00%
2022/08/05	8	62.10	0	0.00	62.00	8	6,189	0.13%
2022/08/04	0	0.00	1	62.60	63.00	-1	6,211	-0.02%
2022/08/03	1	63.10	1	63.20	63.10	0	6,229	0.00%
2022/08/02	0	0.00	1	63.00	63.00	-1	6,251	-0.02%
2022/08/01	0	0.00	5	62.40	62.30	-5	6,214	-0.08%
2022/07/29	0	0.00	2	62.40	62.20	-2	6,215	-0.03%
2022/07/28	1	61.50	0	0.00	62.30	1	6,139	0.02%
2022/07/26	1	60.90	2	61.10	60.80	-1	6,119	-0.02%
2022/07/22	2.4	60.66	0	0.00	60.90	2.4	6,252	0.04%
2022/07/21	0.1	60.50	0	0.00	60.50	0.1	6,216	0.00%
2022/07/19	1	58.50	1	58.80	58.80	0	6,289	0.00%
2022/07/18	0.1	58.50	0	0.00	58.70	0.1	6,313	0.00%
2022/07/11	2	57.40	0	0.00	57.40	2	6,416	0.03%
2022/07/08	0	0.00	10	57.70	57.40	-10	6,420	-0.16%
2022/07/07	0	0.00	8	56.60	56.70	-8	6,437	-0.12%
2022/07/06	8	55.64	0	0.00	55.10	8	6,481	0.12%
2022/07/05	0	56.60	9	56.70	56.40	-9	6,465	-0.14%
2022/07/04	33	55.94	12	56.13	55.70	21	6,456	0.33%
2022/07/01	1	57.80	4	58.15	57.10	-3	6,479	-0.05%
2022/06/30	50.1	57.93	1	57.00	57.00	49.1	6,414	0.76%
2022/06/29	1	67.79	53	67.06	66.80	-52	6,015	-0.86%
2022/06/28	0	0.00	1	68.30	68.20	-1	5,905	-0.02%
2022/06/27	1	68.80	0	0.00	68.70	1	5,899	0.02%
2022/06/24	0	0.00	2	68.00	68.50	-2	5,877	-0.03%
2022/06/23	1	68.30	0	0.00	67.50	1	5,895	0.02%
2022/06/22	0	0.00	1	68.80	68.20	-1	5,915	-0.02%
2022/06/21	3	69.60	9	69.50	69.10	-6	6,024	-0.10%
2022/06/17	0	0.00	2	69.15	69.90	-2	6,074	-0.03%
2022/06/16	2	69.55	0	0.00	68.80	2	6,000	0.03%
2022/06/15	0	0.00	4	68.73	68.80	-4	6,342	-0.06%
2022/06/13	0	0.00	1	68.80	68.70	-1	6,625	-0.02%
2022/06/06	1	69.40	0	0.00	69.50	1	7,135	0.01%
2022/06/02	1	68.70	1	69.00	68.90	0	7,250	0.00%
2022/05/31	1	68.80	1	69.00	69.60	0	7,348	0.00%
2022/05/30	0	0.00	1	68.30	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	16	66.91	67.00	-16	7,128	-0.22%
2022/05/25	1	66.20	0	0.00	65.90	1	7,231	0.01%
2022/05/24	17	65.18	0	0.00	64.90	17	7,279	0.23%
2022/05/23	5.1	65.60	0.8	65.60	65.30	4.3	7,278	0.06%
2022/05/20	2	65.60	1	65.40	65.30	1	7,296	0.01%
2022/05/19	0	65.00	4	64.88	64.70	-4	7,274	-0.05%
2022/05/18	10	65.21	0	0.00	65.20	10	7,214	0.14%
2022/05/17	3.6	64.74	1	64.90	64.50	2.6	7,177	0.04%
2022/05/16	2	64.75	1	64.50	64.20	1	7,123	0.01%
2022/05/13	3	65.17	2	64.80	64.60	1	7,048	0.01%
2022/05/12	9	68.01	1	67.80	67.70	8	6,802	0.12%
2022/05/10	0.1	69.60	3	69.43	69.70	-3	6,755	-0.04%
2022/05/09	0.2	69.80	0	0.00	69.40	0.2	6,795	0.00%
2022/05/04	1	70.40	0	0.00	70.50	1	6,845	0.01%
2022/05/03	0	70.20	0	0.00	70.40	0	6,908	0.00%
2022/04/29	0	0.00	3	70.27	70.30	-3	6,988	-0.04%
2022/04/28	22	69.00	4	69.03	69.40	18	7,031	0.26%
2022/04/27	35	69.82	10	70.05	69.90	25	6,982	0.36%
2022/04/26	1	70.60	7	71.59	71.30	-6	7,134	-0.08%
2022/04/25	6	70.10	1	70.30	70.50	5	7,315	0.07%
2022/04/22	0	0.00	2	71.80	72.00	-2	7,200	-0.03%
2022/04/20	0	0.00	5	71.46	70.70	-5	7,091	-0.07%
2022/04/19	2	70.50	0	0.00	70.00	2	6,993	0.03%
2022/04/15	4	70.40	1	70.40	70.30	3	7,000	0.04%
2022/04/13	0	0.00	2	71.20	71.50	-2	7,074	-0.03%
2022/04/12	0	0.00	13	71.12	71.00	-13	7,071	-0.18%
2022/04/11	1	70.70	0	0.00	70.80	1	7,046	0.01%
2022/04/07	5	71.00	1	71.50	71.10	4	7,028	0.06%
2022/04/06	285	71.47	0	0.00	71.60	285	6,920	4.12%	大買/鉅額交易
2022/04/01	1	72.50	0	0.00	72.50	1	6,933	0.01%
2022/03/31	1	72.10	0	0.00	72.40	1	6,919	0.01%
2022/03/30	1	72.60	2	72.90	72.70	-1	6,873	-0.01%
2022/03/29	45	72.83	5	72.70	72.80	40	6,864	0.58%
2022/03/25	0	0.00	2	73.45	73.60	-2	6,816	-0.03%
2022/03/24	5	73.40	1	73.60	73.60	4	6,793	0.06%
2022/03/23	5	72.80	1	72.90	73.00	4	6,702	0.06%
2022/03/22	0	0.00	4	72.12	72.80	-4	6,628	-0.06%
2022/03/21	1	72.10	3	71.80	71.90	-2	6,518	-0.03%
2022/03/18	2	72.70	2	72.70	72.80	0	6,492	0.00%
2022/03/17	2	72.70	12	72.25	72.90	-10	6,112	-0.16%
2022/03/16	0	0.00	6	71.90	72.10	-6	5,956	-0.10%
2022/03/15	2	71.00	10	71.03	71.60	-8	5,852	-0.14%
2022/03/14	0	0.00	16	71.34	71.60	-16	5,755	-0.28%
2022/03/11	4	70.33	7	70.34	70.40	-3	5,584	-0.05%
2022/03/10	8	69.38	11	69.49	69.60	-3	5,413	-0.06%
2022/03/09	2	68.50	1	68.90	68.90	1	5,413	0.02%
2022/03/08	1	68.50	0	0.00	68.60	1	5,452	0.02%
2022/03/07	6	67.85	0	0.00	67.60	6	5,354	0.11%
2022/03/04	2	69.60	0	0.00	69.70	2	5,362	0.04%
2022/03/01	1	70.50	3	70.13	70.30	-2	5,422	-0.04%
2022/02/25	6	68.77	0	0.00	69.10	6	5,328	0.11%
2022/02/24	54	68.98	0	0.00	69.00	54	5,286	1.02%
2022/02/23	0	0.00	1	69.80	69.80	-1	5,235	-0.02%
2022/02/22	4.3	69.30	0	0.00	69.60	4.3	5,238	0.08%
2022/02/21	20	70.05	2	69.80	70.10	18	5,236	0.34%
2022/02/18	3	69.93	0	0.00	70.10	3	5,306	0.06%
2022/02/17	2	70.30	0	0.00	70.30	2	5,349	0.04%
2022/02/16	1	69.40	0	0.00	69.80	1	5,368	0.02%
2022/02/15	0	0.00	1	69.40	69.10	-1	5,457	-0.02%
2022/02/11	0	0.00	1	70.20	70.60	-1	5,513	-0.02%
2022/02/09	2	69.70	12	70.12	70.80	-10	5,515	-0.18%
2022/01/26	42	69.26	0	0.00	69.30	42	5,489	0.77%
2022/01/25	108	69.66	7	69.99	69.90	101	5,829	1.73%	大買/鉅額交易
2022/01/24	2	70.50	2	70.30	70.80	0	5,792	0.00%
2022/01/21	1	70.00	20	70.15	70.40	-19	5,745	-0.33%
2022/01/19	2	71.00	6	70.75	71.00	-4	5,613	-0.07%
2022/01/18	6	70.27	12	70.00	70.40	-6	5,451	-0.11%
2022/01/17	0	0.00	1	68.90	69.00	-1	5,157	-0.02%
2022/01/14	4	69.35	1	69.70	69.00	3	5,171	0.06%
2022/01/13	1	68.90	2	69.10	69.30	-1	5,198	-0.02%
2022/01/11	1	69.10	6	68.87	69.10	-5	5,242	-0.10%
2022/01/07	0	0.00	0.2	68.70	69.10	-0.2	5,255	0.00%
2022/01/06	0	0.00	11	69.06	69.30	-11	5,247	-0.21%
2022/01/03	3	69.03	0	0.00	68.90	3	5,199	0.06%
2021/12/30	0	0.00	2	69.10	69.10	-2	5,216	-0.04%
2021/12/29	1	69.30	1	69.10	69.30	0	5,230	0.00%
2021/12/28	6	69.10	5.5	68.96	69.40	0.5	5,246	0.01%
2021/12/27	0	0.00	0.1	68.60	69.00	-0.1	5,221	0.00%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/17	0	0.00	0.5	68.03	68.20	-0.5	5,402	-0.01%
2021/12/16	2	67.85	62	67.77	67.90	-60	5,404	-1.11%
2021/12/13	1	67.40	0	0.00	67.40	1	5,502	0.02%
2021/12/09	1.3	67.78	10	67.60	68.00	-8.8	5,482	-0.16%
2021/12/08	0	0.00	1	67.10	67.10	-1	5,438	-0.02%
2021/12/07	2	66.90	0	0.00	66.80	2	5,387	0.04%
2021/12/06	6	66.18	0	0.00	66.90	6	5,381	0.11%
2021/12/03	2	66.40	5	66.70	66.40	-3	5,382	-0.06%
2021/12/02	18.5	66.57	6	66.30	66.40	12.5	5,331	0.23%
2021/12/01	1	66.50	0	0.00	66.90	1	5,259	0.02%
2021/11/30	6	66.92	0	0.00	66.60	6	5,250	0.11%
2021/11/29	37	66.79	0	0.00	67.00	37	5,112	0.72%
2021/11/26	1	67.50	2	67.45	67.30	-1	5,111	-0.02%
2021/11/25	0.1	68.00	5	67.60	67.80	-4.9	5,201	-0.09%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/19	6	68.02	1	68.20	68.10	5	5,249	0.10%
2021/11/18	0	0.00	12	68.38	68.30	-12	5,245	-0.23%
2021/11/17	2.1	68.39	1	69.00	68.00	1.1	5,224	0.02%
2021/11/16	7	68.26	8	68.30	68.40	-1	5,203	-0.02%
2021/11/15	15	67.95	0	0.00	68.00	15	5,251	0.29%
2021/11/12	5	67.20	2	66.90	67.70	3	5,276	0.06%
2021/11/11	2	67.75	0	0.00	67.90	2	5,244	0.04%
2021/11/09	0	0.00	2	68.80	69.00	-2	5,375	-0.04%
2021/11/08	0	0.00	5	68.36	68.50	-5	5,461	-0.09%
2021/11/05	0	0.00	2	68.60	69.00	-2	5,496	-0.04%
2021/11/04	3	69.40	3	69.10	69.30	0	5,483	0.00%
2021/11/03	3	69.43	1	69.40	69.50	2	5,504	0.04%
2021/11/02	9	69.92	5	69.64	69.30	4	5,477	0.07%
2021/11/01	0	0.00	1	67.40	68.10	-1	5,329	-0.02%
2021/10/27	10	67.40	0	0.00	67.70	10	5,372	0.19%
2021/10/22	1	67.10	0	0.00	67.40	1	5,540	0.02%
2021/10/21	1	67.40	0	0.00	67.40	1	5,629	0.02%
2021/10/20	0	0.00	0.1	68.10	67.80	-0.1	5,599	0.00%
2021/10/19	1	67.80	0	0.00	67.90	1	5,613	0.02%
2021/10/14	0	0.00	1.1	67.42	67.40	-1.1	5,724	-0.02%
2021/10/13	1	67.80	1.1	67.97	67.80	-0.1	5,744	0.00%
2021/10/12	0	0.00	1	67.60	67.70	-1	5,787	-0.02%
2021/10/08	1	67.10	30	67.00	66.80	-29	5,786	-0.50%
2021/10/07	30	67.20	1	67.00	66.80	29	5,886	0.49%
2021/10/06	3	65.90	0	0.00	66.50	3	6,001	0.05%
2021/10/05	1	65.90	10.2	65.99	66.40	-9.2	6,142	-0.15%
2021/10/01	0	0.00	11	65.95	66.00	-11	6,320	-0.17%
2021/09/30	11	65.95	0	0.00	67.00	11	6,337	0.17%
2021/09/29	2	65.60	0	0.00	65.80	2	6,376	0.03%
2021/09/28	0	0.00	10	67.00	66.50	-10	6,517	-0.15%
2021/09/27	1	67.50	5	67.12	67.20	-4	6,647	-0.06%
2021/09/24	1.1	67.38	0	0.00	67.10	1.1	6,925	0.02%
2021/09/23	2	65.70	0	0.00	66.10	2	7,370	0.03%
2021/09/17	2	65.05	0	0.00	64.70	2	7,717	0.03%
2021/09/13	4	64.63	0	0.00	65.20	4	8,176	0.05%
2021/09/09	0	0.00	1	64.10	64.20	-1	8,495	-0.01%
2021/09/08	0	0.00	1	64.90	64.40	-1	8,506	-0.01%
2021/09/07	2	65.00	0	0.00	65.10	2	8,576	0.02%
2021/09/03	3	64.93	1	65.10	65.30	2	8,711	0.02%
2021/09/01	10	65.00	0	0.00	64.90	10	8,760	0.11%
2021/08/31	3	64.90	0	0.00	64.80	3	8,750	0.03%
2021/08/30	21	64.40	0.1	64.80	64.60	20.9	8,683	0.24%
2021/08/27	3	64.50	1	64.60	64.70	2	8,706	0.02%
2021/08/26	3	64.53	5	64.80	64.60	-2	8,732	-0.02%
2021/08/25	7	64.66	3	64.30	64.30	4	8,778	0.05%
2021/08/24	2	64.85	0	0.00	64.90	2	8,764	0.02%
2021/08/23	1.1	64.62	0	0.00	64.50	1.1	8,846	0.01%
2021/08/20	10	64.30	10	64.20	64.20	0	8,974	0.00%
2021/08/19	1	64.10	6	64.33	64.50	-5	9,122	-0.05%
2021/08/18	86	63.70	3	63.90	64.10	83	9,144	0.91%
2021/08/17	103	64.10	1	64.40	64.50	102	9,221	1.11%	大買/鉅額交易
2021/08/16	117	64.83	6	64.70	64.50	111	9,212	1.20%	大買/鉅額交易
2021/08/13	214.1	65.76	0	0.00	65.70	214.1	9,230	2.32%	大買/鉅額交易
2021/08/12	23	66.71	3	67.27	66.60	20	9,300	0.22%
2021/08/11	3	68.00	0	0.00	67.80	3	9,333	0.03%
2021/08/09	55.4	67.41	1	67.60	67.50	54.4	9,527	0.57%
2021/08/06	18	68.39	2	68.40	68.30	16	9,564	0.17%
2021/08/05	5	68.34	16	68.39	68.80	-11	9,788	-0.11%
2021/08/03	3	67.20	0	0.00	67.10	3	10,434	0.03%
2021/08/02	1	67.00	0	0.00	67.10	1	10,492	0.01%
2021/07/30	0	0.00	2	67.60	67.30	-2	10,571	-0.02%
2021/07/29	10	67.40	0	0.00	67.60	10	10,767	0.09%
2021/07/28	0	0.00	2	67.30	67.80	-2	10,891	-0.02%
2021/07/27	0	0.00	2	67.80	68.00	-2	11,112	-0.02%
2021/07/26	2.3	66.73	0	0.00	66.90	2.3	11,257	0.02%
2021/07/23	5	66.94	0	0.00	66.80	5	11,392	0.04%
2021/07/22	26	67.00	0	0.00	67.10	26	11,465	0.23%
2021/07/21	0	0.00	17	67.20	67.20	-17	11,550	-0.15%
2021/07/20	6	67.42	0	0.00	67.20	6	11,656	0.05%
2021/07/19	1	67.60	2	67.50	67.90	-1	11,774	-0.01%
2021/07/16	1	68.00	0	0.00	68.00	1	12,296	0.01%
2021/07/15	1	67.90	0	0.00	67.90	1	12,418	0.01%
2021/07/14	1	67.60	0	68.10	67.80	1	12,453	0.01%
2021/07/13	11	67.98	0	0.00	68.00	11	12,488	0.09%
2021/07/12	11	67.02	0	0.00	66.90	11	12,472	0.09%
2021/07/09	5.2	67.59	1.2	67.74	67.60	4	12,388	0.03%
2021/07/08	6.1	68.14	0	0.00	68.10	6.1	12,472	0.05%
2021/07/07	2	68.05	0	0.00	68.30	2	12,569	0.02%
2021/07/06	4	68.45	0	0.00	68.30	4	12,718	0.03%
2021/07/05	3.1	68.04	2	68.30	68.70	1.1	12,813	0.01%
2021/07/02	3.1	67.91	0	0.00	68.00	3.1	12,858	0.02%
2021/07/01	11	68.48	2	68.40	68.30	9	12,921	0.07%
2021/06/30	25.1	68.88	0	0.00	68.80	25.1	12,878	0.19%
2021/06/29	10.5	73.77	0	0.00	73.70	10.5	12,478	0.08%
2021/06/28	12	74.11	1	74.10	74.00	11	12,325	0.09%
2021/06/25	0	0.00	3	74.50	74.50	-3	12,356	-0.02%
2021/06/24	3	74.70	34	74.89	74.50	-31	12,490	-0.25%
2021/06/23	1	74.30	2	74.55	74.60	-1	13,119	-0.01%
2021/06/22	19	74.48	2	74.80	74.30	17	13,325	0.13%
2021/06/21	6	73.80	0	0.00	74.40	6	13,359	0.04%
2021/06/18	1	74.70	4	74.65	74.70	-3	13,457	-0.02%
2021/06/17	1	73.80	0	0.00	74.00	1	13,494	0.01%
2021/06/16	3	73.87	3.5	73.66	73.80	-0.5	13,793	0.00%
2021/06/15	0	0.00	5	72.48	73.00	-5	14,090	-0.04%
2021/06/11	0.1	72.80	0	0.00	72.30	0.1	14,259	0.00%
2021/06/10	3.1	72.90	0	0.00	73.00	3.1	14,363	0.02%
2021/06/09	0	0.00	5	72.76	72.70	-5	14,498	-0.03%
2021/06/08	1	73.40	0	0.00	73.50	1	14,816	0.01%
2021/06/07	2	73.15	0	0.00	72.90	2	15,404	0.01%
2021/06/04	2	73.40	2	73.25	73.40	0	15,470	0.00%
2021/06/03	7	73.60	0	0.00	73.50	7	15,584	0.04%
2021/06/02	0	0.00	1	74.10	73.60	-1	15,739	-0.01%
2021/06/01	0	0.00	2	73.55	73.80	-2	15,892	-0.01%
2021/05/31	5	73.50	25	72.90	73.50	-20	15,999	-0.13%
2021/05/28	2	73.10	1	73.20	73.20	1	16,099	0.01%
2021/05/26	0	0.00	3	73.27	73.30	-3	16,505	-0.02%
2021/05/25	3	72.70	0	0.00	72.90	3	16,687	0.02%
2021/05/24	0	72.40	3	72.60	72.70	-3	16,815	-0.02%
2021/05/21	0	0.00	8	72.50	72.50	-8	16,964	-0.05%
2021/05/20	1	71.90	3	72.20	72.10	-2	17,089	-0.01%
2021/05/19	3.2	70.96	11	71.39	71.50	-7.8	17,153	-0.05%
2021/05/18	1	69.50	1	70.30	70.20	0	17,358	0.00%
2021/05/17	11	68.49	54	67.67	68.40	-43	17,964	-0.24%
2021/05/14	5	70.90	2	70.10	70.60	3	17,941	0.02%
2021/05/13	17	70.19	0.6	70.33	70.10	16.4	18,054	0.09%
2021/05/12	3	71.03	15.1	70.82	71.10	-12.1	17,959	-0.07%
2021/05/11	210	69.37	1	69.80	69.30	209	17,558	1.19%	大買/鉅額交易
2021/05/10	9	70.61	1	70.90	70.60	8	17,580	0.05%
2021/05/07	3	70.80	3	70.30	71.10	0	18,197	0.00%
2021/05/06	25	70.50	1	69.80	69.70	24	19,274	0.12%
2021/05/05	7	71.11	0	0.00	70.80	7	19,804	0.04%
2021/05/04	10	71.37	12.2	71.22	71.50	-2.2	20,037	-0.01%
2021/05/03	15	72.47	11	72.43	72.20	4	20,055	0.02%
2021/04/29	5	73.84	6	73.87	73.60	-1	20,347	0.00%
2021/04/28	1.1	73.59	0	0.00	73.60	1.1	20,672	0.01%
2021/04/27	4	73.18	1	73.30	73.30	3	21,355	0.01%
2021/04/26	7	73.64	1	73.60	73.60	6	21,679	0.03%
2021/04/23	10	73.99	1	73.80	73.90	9	22,419	0.04%
2021/04/22	44	74.71	8.1	74.82	74.10	35.9	24,604	0.15%
2021/04/21	3	74.13	2	74.10	74.30	1	25,484	0.00%
2021/04/20	0	73.80	1	74.00	74.00	-1	26,144	0.00%
2021/04/19	5	73.70	2	73.80	73.80	3	26,288	0.01%
2021/04/16	10	73.53	2	73.50	73.50	8	26,368	0.03%
2021/04/15	7	73.04	0	0.00	73.00	7	26,429	0.03%
2021/04/14	17.1	72.87	1	72.80	73.20	16.1	26,434	0.06%
2021/04/13	60	72.66	7.2	72.90	72.50	52.8	26,365	0.20%
2021/04/12	6	72.78	2	72.70	72.70	4	26,479	0.02%
2021/04/09	9	73.27	8	73.46	73.30	1	26,461	0.00%
2021/04/08	5	73.52	3	73.53	73.60	2	26,327	0.01%
2021/04/07	11.1	72.69	3	72.60	72.80	8.1	26,181	0.03%
2021/04/06	15.5	73.28	2.3	73.50	73.00	13.2	26,030	0.05%
2021/04/01	16	73.68	2	73.50	73.50	14	25,829	0.05%
2021/03/31	19	74.05	6	73.97	74.10	13	25,726	0.05%
2021/03/30	4	73.58	6	73.48	73.70	-2	25,623	-0.01%
2021/03/29	2	73.40	9	73.60	73.60	-7	25,510	-0.03%
2021/03/26	60	73.81	2	73.80	73.80	58	25,357	0.23%
2021/03/25	1	74.30	6	75.23	75.70	-5	24,820	-0.02%
2021/03/24	6	74.33	2	74.30	74.20	4	24,692	0.02%
2021/03/23	2	73.35	6	73.68	74.00	-4	24,594	-0.02%
2021/03/22	14	74.04	20	74.00	74.00	-6	24,491	-0.02%
2021/03/19	14.3	74.41	4	74.38	75.00	10.3	24,545	0.04%
2021/03/18	24.1	74.08	55	74.38	74.30	-30.9	24,358	-0.13%
2021/03/17	14	72.17	16	72.35	72.30	-2	24,366	-0.01%
2021/03/16	22	71.93	9	71.78	71.50	13	24,370	0.05%
2021/03/15	3.1	70.98	2	71.25	71.50	1.1	24,405	0.00%
2021/03/12	41.1	71.20	16.8	71.35	71.40	24.3	24,426	0.10%
2021/03/11	65	71.65	10.2	71.34	72.00	54.8	24,483	0.22%
2021/03/10	3	74.23	3	74.23	73.90	0	23,998	0.00%
2021/03/09	9	72.78	5	72.78	72.80	4	23,975	0.02%
2021/03/08	10	73.60	4	73.80	73.20	6	23,979	0.03%
2021/03/05	20	73.69	0	0.00	73.50	20	23,936	0.08%
2021/03/04	4	74.45	0	0.00	74.30	4	23,982	0.02%
2021/03/03	8	75.08	19	74.73	75.50	-11	23,918	-0.05%
2021/03/02	12	74.12	11	74.09	73.90	1	23,861	0.00%
2021/02/26	13	74.71	25	74.87	74.60	-12	23,754	-0.05%
2021/02/25	11	76.15	1.2	76.13	75.90	9.8	23,456	0.04%
2021/02/24	26	76.45	8.9	75.99	76.00	17.2	23,325	0.07%
2021/02/23	17	75.14	11	75.02	75.10	6	23,270	0.03%
2021/02/22	14.1	75.96	6	76.03	75.80	8.1	23,118	0.04%
2021/02/19	3.3	75.78	1	75.10	76.10	2.3	22,985	0.01%
2021/02/18	26	75.28	8	75.34	75.40	18	22,853	0.08%
2021/02/17	30	75.35	10	75.43	75.20	20	22,678	0.09%
2021/02/05	65	78.46	2	78.40	78.40	63	22,274	0.28%
2021/02/04	0	0.00	3	78.87	78.90	-3	22,157	-0.01%
2021/02/03	2	78.25	3	78.43	78.20	-1	22,161	0.00%
2021/02/02	10	78.30	14	78.27	78.10	-4	22,341	-0.02%
2021/02/01	26	78.03	6	77.63	78.00	20	22,368	0.09%
2021/01/29	52.1	80.85	16	81.27	78.40	36.1	22,106	0.16%
2021/01/28	19	82.03	26	82.20	81.50	-7	21,406	-0.03%
2021/01/27	13.1	80.66	35	80.38	81.10	-22	20,213	-0.11%
2021/01/26	12	78.63	7	78.86	77.70	5	19,412	0.03%
2021/01/25	5	77.78	16	77.73	78.00	-11	19,027	-0.06%
2021/01/22	10	76.76	75	75.59	77.60	-65	18,789	-0.35%
2021/01/21	16	76.92	12.1	77.49	77.00	3.9	18,280	0.02%
2021/01/20	13	76.47	28	76.35	76.00	-15	17,816	-0.08%
2021/01/19	10	78.95	13	78.79	79.00	-3	17,029	-0.02%
2021/01/18	12	78.77	20.2	79.17	79.00	-8.2	16,570	-0.05%
2021/01/15	155.7	81.77	83	81.50	80.40	72.7	15,678	0.46%	大買/
2021/01/14	16	76.95	71	76.03	77.90	-55	13,423	-0.41%
2021/01/13	18	70.65	60	70.50	70.90	-42	12,034	-0.35%
2021/01/12	4	67.43	1	67.70	67.50	3	11,175	0.03%
2021/01/11	4	66.83	5	66.90	67.30	-1	10,964	-0.01%
2021/01/08	15	67.19	5	67.34	67.40	10	10,765	0.09%
2021/01/07	12	66.88	2	66.70	66.80	10	10,613	0.09%
2021/01/06	2	66.85	120	66.78	66.70	-118	10,633	-1.11%	大賣/鉅額交易
2021/01/05	16	66.93	35	66.65	66.80	-19	10,501	-0.18%
2021/01/04	154	67.09	4	67.90	68.00	150	10,269	1.46%	大買/鉅額交易
2020/12/31	3	67.23	0	0.00	67.30	3	10,070	0.03%
2020/12/30	2	66.90	16	67.04	67.50	-14	10,034	-0.14%
2020/12/29	3	67.10	0	0.00	67.10	3	9,957	0.03%
2020/12/28	0	0.00	11	68.01	68.00	-11	9,906	-0.11%
2020/12/25	0	0.00	1	68.20	67.80	-1	9,956	-0.01%
2020/12/24	1	66.60	0	0.00	66.80	1	9,924	0.01%
2020/12/23	1	66.60	0	0.00	66.80	1	9,889	0.01%
2020/12/22	3	67.03	0	0.00	66.20	3	9,905	0.03%
2020/12/21	16	65.63	3	65.73	66.20	13	9,896	0.13%
2020/12/18	11	67.96	0	0.00	66.70	11	9,762	0.11%
2020/12/17	6	67.92	0	0.00	67.90	6	9,618	0.06%
2020/12/16	0	0.00	1	68.40	68.50	-1	9,602	-0.01%
2020/12/15	24	67.68	8	67.61	67.30	16	9,669	0.17%
2020/12/14	3	70.03	11	70.32	69.60	-8	9,443	-0.08%
2020/12/11	10	69.86	3	70.23	69.90	7	9,331	0.08%
2020/12/10	0	0.00	35	68.96	69.40	-35	8,938	-0.39%
2020/12/09	0	0.00	6	69.30	69.40	-6	8,781	-0.07%
2020/12/08	2	68.55	2	68.45	68.40	0	8,606	0.00%
2020/12/07	9	67.78	2.2	68.14	68.80	6.8	8,455	0.08%
2020/12/04	7	66.53	1	66.30	66.60	6	8,094	0.07%
2020/12/03	5.4	66.27	0	0.00	66.10	5.4	8,018	0.07%
2020/12/02	0.2	66.40	1	66.20	66.40	-0.8	7,971	-0.01%
2020/12/01	0.2	65.50	0	0.00	65.50	0.2	7,857	0.00%
2020/11/30	8	66.56	1	66.20	65.30	7	7,741	0.09%
2020/11/27	0.2	66.50	1	66.90	66.50	-0.9	7,551	-0.01%
2020/11/26	6	66.12	2	66.40	66.50	4	7,521	0.05%
2020/11/25	5	65.90	2	65.90	65.90	3	7,510	0.04%
2020/11/24	12.2	66.13	12.1	66.09	66.20	0.1	7,477	0.00%
2020/11/23	21	65.98	0	0.00	65.90	21	7,358	0.29%
2020/11/20	2	66.20	0	0.00	65.60	2	7,246	0.03%
2020/11/19	3.2	65.28	3	65.10	65.00	0.2	7,129	0.00%
2020/11/18	0	0.00	6	65.13	65.30	-6	7,205	-0.08%
2020/11/17	0	0.00	32	64.98	65.00	-32	7,243	-0.44%
2020/11/16	2	64.80	0	0.00	65.00	2	7,368	0.03%
2020/11/13	10	63.90	2	63.90	64.10	8	7,365	0.11%
2020/11/12	1.5	62.23	0	0.00	62.30	1.5	7,281	0.02%
2020/11/10	25.1	60.28	14	60.50	60.30	11.1	8,501	0.13%
2020/11/09	10.1	61.35	4	62.55	60.90	6.1	8,160	0.07%
2020/11/06	3	62.00	0	0.00	62.20	3	7,951	0.04%
2020/11/05	0.2	62.50	0	0.00	62.30	0.2	8,012	0.00%
2020/11/04	0	0.00	1	62.40	62.30	-1	8,066	-0.01%
2020/11/03	0	0.00	1	62.40	62.40	-1	8,181	-0.01%
2020/11/02	6	61.50	0	0.00	62.20	6	8,331	0.07%
2020/10/30	3	61.50	0	0.00	61.50	3	8,537	0.04%
2020/10/29	1	62.10	0	0.00	61.90	1	8,543	0.01%
2020/10/28	0.1	62.60	1	62.70	62.30	-0.9	8,639	-0.01%
2020/10/27	0.1	62.60	0	0.00	62.50	0.1	8,706	0.00%
2020/10/26	0.1	62.40	0.1	63.00	62.30	0.1	8,767	0.00%
2020/10/23	20	62.30	0	0.00	62.40	20	8,830	0.23%
2020/10/22	2.1	62.36	0	0.00	62.30	2.1	8,865	0.02%
2020/10/20	5	63.30	0	0.00	63.50	5	8,922	0.06%
2020/10/19	1.1	63.32	1	64.00	63.50	0.1	8,992	0.00%
2020/10/15	2	63.40	0	0.00	63.10	2	9,382	0.02%
2020/10/14	0	0.00	1	64.90	63.70	-1	9,365	-0.01%
2020/10/13	0	0.00	20	64.20	64.20	-20	9,314	-0.21%
2020/10/12	1	63.80	0	0.00	64.10	1	9,380	0.01%
2020/10/06	1	63.60	0	0.00	63.80	1	9,513	0.01%
2020/09/30	0	0.00	1	63.80	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	1	62.80	62.90	-1	9,763	-0.01%
2020/09/28	0.2	62.20	5	61.80	62.20	-4.9	9,840	-0.05%
2020/09/25	8	61.16	0	0.00	61.30	8	9,978	0.08%
2020/09/24	13	61.67	0	0.00	61.50	13	10,068	0.13%
2020/09/23	22	62.80	0	0.00	63.00	22	10,071	0.22%
2020/09/22	32	63.58	20	63.96	63.20	12	10,826	0.11%
2020/09/21	2	64.30	1	64.90	64.20	1	11,198	0.01%
2020/09/18	0	0.00	4	64.88	65.60	-4	11,465	-0.03%
2020/09/16	1	64.00	0	0.00	64.00	1	11,769	0.01%
2020/09/14	0.4	63.80	0	0.00	63.80	0.4	12,033	0.00%
2020/09/11	8	62.73	1	62.60	62.80	7	12,060	0.06%
2020/09/10	2	62.80	0	0.00	62.80	2	12,134	0.02%
2020/09/09	1	62.60	1	63.20	63.20	0	12,278	0.00%
2020/09/08	0	0.00	2	63.00	63.10	-2	12,530	-0.02%
2020/09/07	3	62.93	1	63.00	62.90	2	12,889	0.02%
2020/09/04	1	63.20	0	0.00	63.60	1	12,959	0.01%
2020/09/03	3	63.80	0	0.00	63.70	3	13,012	0.02%
2020/09/01	1	63.50	2	63.40	63.50	-1	13,101	-0.01%
2020/08/31	2	62.80	0	0.00	62.50	2	13,183	0.02%
2020/08/28	1	63.20	2	63.40	62.90	-1	13,242	-0.01%
2020/08/25	5	63.90	1	63.90	63.80	4	13,476	0.03%
2020/08/24	23	63.04	2	63.60	63.30	21	13,484	0.16%
2020/08/21	6	64.57	2	64.40	64.40	4	13,382	0.03%
2020/08/20	20	64.15	20	64.89	64.00	0	13,352	0.00%
2020/08/19	13	66.96	17	66.95	66.60	-4	13,179	-0.03%
2020/08/18	1	67.90	3	67.93	67.70	-2	13,092	-0.02%
2020/08/17	8	68.75	15.1	69.03	69.10	-7.1	13,050	-0.05%
2020/08/14	2	66.10	23	67.05	66.70	-21	12,536	-0.17%
2020/08/11	7	62.29	5	62.30	62.00	2	12,059	0.02%
2020/08/10	1	63.60	0	0.00	63.60	1	12,418	0.01%
2020/08/07	0	0.00	4	63.70	63.60	-4	12,421	-0.03%
2020/08/05	0.1	63.40	10	64.20	63.40	-10	12,453	-0.08%
2020/08/04	22	63.84	5	63.66	63.80	17	12,389	0.14%
2020/08/03	0	0.00	4	61.90	62.10	-4	12,256	-0.03%
2020/07/30	0.1	61.30	0	0.00	61.30	0.1	12,140	0.00%
2020/07/29	0	0.00	4	60.60	60.10	-4	12,083	-0.03%
2020/07/28	4.1	61.58	0	0.00	60.60	4.1	12,092	0.03%
2020/07/24	9	62.40	1	62.20	61.20	8	12,241	0.07%
2020/07/23	1	61.90	0	0.00	62.20	1	12,237	0.01%
2020/07/22	0	0.00	2	62.00	61.90	-2	12,201	-0.02%
2020/07/21	72	61.60	58	60.85	61.20	14	12,219	0.11%
2020/07/20	2	62.50	0	0.00	61.50	2	12,115	0.02%
2020/07/17	2	64.10	0	0.00	64.00	2	11,970	0.02%
2020/07/16	1	64.40	0	0.00	64.10	1	12,076	0.01%
2020/07/15	8	63.95	0	0.00	63.90	8	12,107	0.07%
2020/07/14	5	64.88	1	65.00	64.70	4	12,193	0.03%
2020/07/10	11	64.01	0	0.00	63.70	11	12,339	0.09%
2020/07/09	12	65.07	0	0.00	64.80	12	12,411	0.10%
2020/07/07	1	66.80	30	66.00	65.60	-29	12,272	-0.24%
2020/07/06	4	66.75	0	0.00	66.50	4	12,140	0.03%
2020/07/03	10	65.70	12	66.00	66.10	-2	12,122	-0.02%
2020/07/02	2	65.20	2	65.15	65.30	0	12,087	0.00%
2020/07/01	9	64.58	0	0.00	64.50	9	12,103	0.07%
2020/06/30	65	64.36	0	0.00	64.00	65	12,039	0.54%
2020/06/29	16	70.09	1	70.30	69.80	15	11,418	0.13%
2020/06/24	8	70.01	1	70.00	70.10	7	11,148	0.06%
2020/06/23	4	70.65	0.5	70.00	70.00	3.5	11,187	0.03%
2020/06/22	0	0.00	4	69.55	70.10	-4	10,980	-0.04%
2020/06/19	1	68.50	1	68.50	68.80	0	10,829	0.00%
2020/06/18	2	68.85	1	69.00	68.90	1	10,687	0.01%
2020/06/17	2	68.65	2	68.50	68.60	0	10,682	0.00%
2020/06/16	1	68.60	2	68.80	68.60	-1	10,759	-0.01%
2020/06/15	9	68.59	5	68.98	67.80	4	10,819	0.04%
2020/06/12	11	67.79	2.7	68.04	69.10	8.3	10,733	0.08%
2020/06/11	17	69.64	18	70.06	67.80	-1	10,583	-0.01%
2020/06/10	1	66.00	10	66.57	67.00	-9	10,270	-0.09%
2020/06/09	4	66.48	2	66.80	66.00	2	10,382	0.02%
2020/06/08	1	66.50	5	66.80	66.80	-4	10,395	-0.04%
2020/06/04	2	66.50	0	0.00	66.40	2	10,458	0.02%
2020/06/03	4	66.13	7	66.30	66.10	-3	10,478	-0.03%
2020/06/02	0	0.00	4	65.00	65.10	-4	10,380	-0.04%
2020/06/01	0	0.00	3	64.57	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	1	64.50	64.50	-1	10,339	-0.01%
2020/05/28	8	61.78	0	0.00	61.50	8	10,282	0.08%
2020/05/26	3	62.10	0	0.00	62.00	3	10,471	0.03%
2020/05/22	5	60.68	0	0.00	60.70	5	10,385	0.05%
2020/05/21	2	60.80	0	0.00	60.60	2	10,324	0.02%
2020/05/20	2	61.10	0	0.00	61.00	2	10,203	0.02%
2020/05/19	8	62.43	0	0.00	61.10	8	10,136	0.08%
2020/05/18	3	62.50	0	0.00	63.00	3	9,912	0.03%
2020/05/15	15	62.81	25	62.62	62.60	-10	9,872	-0.10%
2020/05/13	2	65.90	0	0.00	66.50	2	9,364	0.02%
2020/05/12	0	0.00	5	66.00	66.00	-5	9,318	-0.05%
2020/05/08	5	66.00	5.3	66.19	66.30	-0.3	9,157	0.00%
2020/05/06	6	64.97	0	0.00	65.00	6	9,143	0.07%
2020/05/04	7	64.99	5	65.10	64.90	2	9,171	0.02%
2020/04/30	0	0.00	3	65.97	66.10	-3	9,167	-0.03%
2020/04/29	2	66.15	11	66.20	65.50	-9	9,145	-0.10%
2020/04/28	6	65.70	0	0.00	65.90	6	9,085	0.07%
2020/04/27	11	65.58	2	65.80	65.40	9	9,228	0.10%
2020/04/24	0	0.00	1	64.80	64.70	-1	9,151	-0.01%
2020/04/23	0	0.00	3	64.20	64.40	-3	9,083	-0.03%
2020/04/22	1	63.10	0	0.00	63.10	1	8,999	0.01%
2020/04/21	2	64.50	7	63.71	63.20	-5	8,908	-0.06%
2020/04/20	7	65.09	0	0.00	64.40	7	8,809	0.08%
2020/04/17	1	65.30	0	0.00	65.10	1	8,824	0.01%
2020/04/15	0	64.80	5	65.00	64.80	-5	8,597	-0.06%
2020/04/14	0	63.50	163	63.55	63.70	-163	8,529	-1.91%	大賣/鉅額交易
2020/04/10	1	61.80	1	61.80	62.00	0	8,483	0.00%
2020/04/09	5	62.50	1	62.00	61.80	4	8,497	0.05%
2020/04/08	1	62.60	5	62.62	62.50	-4	8,461	-0.05%
2020/04/07	1	62.50	0	0.00	61.80	1	8,374	0.01%
2020/04/06	1	61.40	11	60.98	61.60	-10	8,244	-0.12%
2020/04/01	0	0.00	17	58.50	58.40	-17	8,028	-0.21%
2020/03/31	1	58.60	24	59.68	58.00	-23	7,929	-0.29%
2020/03/30	2	58.55	2	59.35	59.30	0	7,705	0.00%
2020/03/27	6	59.85	9	60.59	60.10	-3	7,575	-0.04%
2020/03/26	2	54.90	1	54.80	55.10	1	7,245	0.01%
2020/03/25	0	0.00	1	55.30	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	1	52.20	51.90	-1	7,242	-0.01%
2020/03/23	19	49.70	2	49.50	48.20	17	7,341	0.23%
2020/03/20	1.1	51.62	1	52.30	51.80	0.1	7,335	0.00%
2020/03/19	19.1	48.72	7	48.21	48.10	12.1	7,245	0.17%
2020/03/18	0	0.00	21	50.80	50.30	-21	7,137	-0.29%
2020/03/17	17	51.08	2	51.15	50.70	15	7,143	0.21%
2020/03/16	27	53.80	1	53.90	52.60	26	7,083	0.37%
2020/03/13	5.1	53.48	11.3	55.12	55.30	-6.2	7,017	-0.09%
2020/03/12	152	58.21	6	57.30	56.80	146	6,839	2.13%	大買/鉅額交易
2020/03/11	4	60.10	0	0.00	59.40	4	6,756	0.06%
2020/03/10	13	60.48	1	60.80	60.30	12	6,727	0.18%
2020/03/09	10	60.17	2	61.40	61.30	8	6,612	0.12%
2020/03/06	2	61.35	1	61.90	61.30	1	6,580	0.02%
2020/03/04	0	0.00	0	61.70	61.60	0	6,685	0.00%
2020/03/03	2	61.10	0	0.00	61.00	2	6,584	0.03%
2020/03/02	6	60.50	1	61.00	60.30	5	6,503	0.08%
2020/02/27	5	63.40	0	0.00	62.70	5	6,430	0.08%
2020/02/21	2	65.20	1	65.20	65.50	1	6,652	0.02%
2020/02/19	0	0.00	1	67.20	66.70	-1	6,893	-0.01%
2020/02/14	0	0.00	1	66.10	66.20	-1	7,735	-0.01%
2020/02/12	1	65.30	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	9	64.90	65.50	-9	9,655	-0.09%
2020/02/07	6	65.18	1	65.80	65.30	5	9,618	0.05%
2020/02/05	1	64.00	1	64.70	64.80	0	9,685	0.00%
2020/02/04	0	0.00	3	64.63	64.80	-3	9,735	-0.03%
2020/02/03	3	63.70	3	63.50	63.90	0	9,818	0.00%
2020/01/31	0.1	63.60	0	0.00	63.60	0.1	9,843	0.00%
2020/01/30	3	62.97	1	62.50	62.80	2	9,970	0.02%
2020/01/20	1	68.10	0	0.00	68.00	1	9,796	0.01%
2020/01/17	0	0.00	6	68.20	67.90	-6	9,809	-0.06%
2020/01/16	1	67.80	0	0.00	68.00	1	9,812	0.01%
2020/01/15	2	68.50	0	0.00	68.20	2	9,888	0.02%
2020/01/14	1	68.60	1	69.10	69.10	0	9,932	0.00%
2020/01/13	1	68.00	224	69.05	69.20	-223	9,978	-2.23%	大賣/鉅額交易
2020/01/09	2	67.55	1	67.20	67.40	1	10,402	0.01%
2020/01/08	1	67.70	5	67.60	67.70	-4	10,386	-0.04%
2020/01/06	2	66.80	0	0.00	66.80	2	10,281	0.02%
2020/01/03	2	67.90	2	67.90	68.20	0	10,280	0.00%
2020/01/02	0	0.00	1	68.10	68.60	-1	10,267	-0.01%
2019/12/30	4	68.95	6	69.18	68.80	-2	10,280	-0.02%
2019/12/27	0	0.00	3	69.50	69.40	-3	10,289	-0.03%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	1	69.40	0	0.00	69.30	1	10,395	0.01%
2019/12/24	1	69.60	0	0.00	69.20	1	10,415	0.01%
2019/12/23	0	0.00	13	70.08	69.80	-13	10,403	-0.12%
2019/12/20	0	0.00	6	70.32	70.10	-6	10,393	-0.06%
2019/12/19	1	70.00	2	70.30	70.20	-1	10,340	-0.01%
2019/12/18	1	70.70	12	70.90	71.10	-11	10,264	-0.11%
2019/12/17	0	0.00	2	69.30	69.80	-2	10,110	-0.02%
2019/12/13	0	0.00	6	68.87	68.80	-6	10,081	-0.06%
2019/12/12	1	69.60	0	0.00	69.00	1	10,022	0.01%
2019/12/09	2	68.80	0	0.00	68.40	2	9,870	0.02%
2019/12/06	2	69.40	19	68.95	69.00	-17	9,834	-0.17%
2019/12/02	0	0.00	1	67.60	67.50	-1	9,595	-0.01%
2019/11/29	12	68.18	0	0.00	68.00	12	9,533	0.13%
2019/11/28	0	0.00	2	69.45	69.50	-2	9,419	-0.02%
2019/11/27	2	69.80	0	0.00	69.70	2	9,548	0.02%
2019/11/26	0	0.00	2	70.55	70.20	-2	9,489	-0.02%
2019/11/25	2	70.05	1	69.90	69.90	1	9,335	0.01%
2019/11/22	21	70.77	1	70.80	70.80	20	9,321	0.21%
2019/11/21	1	70.20	1	71.00	71.30	0	9,256	0.00%
2019/11/20	2	70.85	3	71.03	71.00	-1	9,097	-0.01%
2019/11/19	1	70.50	202	70.60	70.70	-201	8,977	-2.24%	大賣/鉅額交易
2019/11/18	2	70.70	3	69.97	70.00	-1	8,747	-0.01%
2019/11/15	0	0.00	11	70.02	69.80	-11	8,659	-0.13%
2019/11/14	2	69.60	2	70.50	70.00	0	8,545	0.00%
2019/11/13	10	69.83	242	69.67	70.00	-232	8,312	-2.79%	大賣/鉅額交易
2019/11/12	12	68.23	26	68.34	68.60	-14	7,853	-0.18%
2019/11/11	7	67.60	13	67.01	66.70	-6	7,394	-0.08%
2019/11/08	4	65.30	28	66.21	67.30	-24	7,023	-0.34%
2019/11/05	0	0.00	1	60.90	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	4	60.88	61.10	-4	6,224	-0.06%
2019/11/01	1	59.90	3	60.13	60.20	-2	6,196	-0.03%
2019/10/31	1	59.20	2	59.50	59.30	-1	6,190	-0.02%
2019/10/30	1	60.30	0	0.00	60.40	1	6,095	0.02%
2019/10/29	3	60.63	10	60.93	60.70	-7	6,217	-0.11%
2019/10/28	23	59.73	6	59.98	59.80	17	6,159	0.28%
2019/10/25	1	59.50	3	59.53	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	10	59.15	59.30	-10	6,228	-0.16%
2019/10/23	4	58.95	5	58.80	59.20	-1	6,267	-0.02%
2019/10/22	5	58.72	3	58.90	58.50	2	6,216	0.03%
2019/10/21	4	58.48	2	58.10	58.30	2	6,157	0.03%
2019/10/18	6	58.58	9	58.88	58.00	-3	6,074	-0.05%
2019/10/17	3	55.77	1	56.70	57.30	2	5,714	0.04%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/15	3	55.17	0	0.00	55.10	3	5,528	0.05%
2019/10/14	0	0.00	2	54.90	55.00	-2	5,583	-0.04%
2019/10/08	0	0.00	1	55.60	55.10	-1	5,520	-0.02%
2019/10/03	0	0.00	3	54.47	54.60	-3	5,499	-0.05%
2019/10/02	0	0.00	0.2	54.80	54.90	-0.2	5,516	0.00%
2019/09/27	3	54.00	0	0.00	54.00	3	5,447	0.06%
2019/09/25	6	54.27	0	0.00	54.70	6	5,464	0.11%
2019/09/24	3	55.03	1	55.00	55.00	2	5,499	0.04%
2019/09/23	2	54.90	0	0.00	54.50	2	5,470	0.04%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/19	3	54.50	0	0.00	54.60	3	5,456	0.05%
2019/09/18	4	54.13	0	0.00	54.70	4	5,436	0.07%
2019/09/12	1	53.30	2	53.35	53.40	-1	5,472	-0.02%
2019/09/11	1	52.80	5	53.06	53.00	-4	5,504	-0.07%
2019/09/10	3	52.47	0	0.00	52.30	3	5,466	0.05%
2019/09/05	0	0.00	7	52.79	52.70	-7	5,431	-0.13%
2019/09/03	9	51.82	1.2	52.00	51.90	7.8	5,541	0.14%
2019/08/30	0	0.00	5	52.28	52.40	-5	5,581	-0.09%
2019/08/29	1	50.30	0	0.00	50.20	1	5,415	0.02%
2019/08/22	1	51.30	0	0.00	51.10	1	5,556	0.02%
2019/08/16	0	0.00	5	51.30	51.00	-5	5,592	-0.09%
2019/08/15	2	50.10	0	0.00	50.10	2	5,512	0.04%
2019/08/14	0	0.00	2.1	51.19	50.70	-2.1	5,523	-0.04%
2019/08/12	1.1	50.35	7	49.56	50.60	-5.9	5,493	-0.11%
2019/08/06	5	47.45	10	47.70	47.70	-5	5,537	-0.09%
2019/08/05	4	48.76	1	48.45	48.45	3	5,533	0.05%
2019/08/02	6	49.75	0	0.00	49.70	6	5,541	0.11%
2019/08/01	1	50.50	1	51.00	50.80	0	5,735	0.00%
2019/07/31	9	51.32	1	50.90	50.90	8	6,001	0.13%
2019/07/29	0	0.00	1	57.10	57.00	-1	5,768	-0.02%
2019/07/26	1	57.20	5	57.36	57.50	-4	5,731	-0.07%
2019/07/25	0	0.00	1	56.50	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	4	56.30	56.10	-4	5,675	-0.07%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/22	4	55.78	0	0.00	55.80	4	5,704	0.07%
2019/07/17	4	55.53	1	55.50	55.40	3	5,893	0.05%
2019/07/16	0	0.00	1	55.40	56.30	-1	5,932	-0.02%
2019/07/15	123	55.00	0	0.00	55.00	123	6,042	2.04%	大買/鉅額交易
2019/07/12	0.5	55.00	0	0.00	55.00	0.5	6,297	0.01%
2019/07/09	0.2	54.50	0	0.00	54.50	0.2	7,637	0.00%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/07/01	4	54.20	0	0.00	54.50	4	7,840	0.05%
2019/06/25	250	53.78	1	53.70	53.70	249	7,976	3.12%	大買/鉅額交易
2019/06/24	0	0.00	4	54.10	54.20	-4	8,010	-0.05%
2019/06/21	5	54.30	0	0.00	53.70	5	8,018	0.06%
2019/06/20	0	0.00	6	54.10	54.10	-6	7,932	-0.08%
2019/06/18	0	0.00	2	52.20	52.20	-2	7,844	-0.03%
2019/06/17	0	0.00	1	52.30	52.20	-1	7,877	-0.01%
2019/06/11	0	0.00	0.8	50.70	50.50	-0.8	8,308	-0.01%
2019/06/05	0	0.00	23.8	51.10	51.00	-23.8	8,423	-0.28%
2019/06/03	1	51.10	0	0.00	51.20	1	8,513	0.01%
2019/05/31	12	51.45	0	0.00	51.50	12	8,517	0.14%
2019/05/30	0	0.00	1	50.80	51.10	-1	8,440	-0.01%
2019/05/24	1	50.50	0	0.00	50.50	1	8,474	0.01%
2019/05/22	0	0.00	2	50.50	50.50	-2	8,627	-0.02%
2019/05/20	0.8	50.50	1	50.50	50.50	-0.2	8,846	0.00%
2019/05/16	2	50.23	1	50.40	49.95	1	8,820	0.01%
2019/05/15	2	50.70	1	51.00	50.90	1	8,787	0.01%
2019/05/14	3	50.43	1	50.50	50.80	2	8,743	0.02%
2019/05/13	0	0.00	1	51.60	51.70	-1	8,680	-0.01%
2019/05/10	4	51.60	4	51.83	51.70	0	8,645	0.00%
2019/05/09	14	51.89	3	51.60	52.00	11	8,585	0.13%
2019/05/08	16	53.91	16	54.31	53.50	0	8,315	0.00%
2019/05/07	1	57.10	0	0.00	57.20	1	8,026	0.01%
2019/05/06	11	57.95	0	0.00	57.00	11	8,125	0.14%
2019/05/03	1	58.80	1	59.30	59.40	0	7,979	0.00%
2019/04/30	1	57.90	1	57.80	58.30	0	7,912	0.00%
2019/04/29	0	0.00	2	58.45	58.30	-2	7,847	-0.03%
2019/04/26	2	59.05	0	0.00	58.80	2	7,833	0.03%
2019/04/25	1	59.00	0	0.00	59.20	1	7,834	0.01%
2019/04/24	1	60.00	8	59.41	59.40	-7	7,862	-0.09%
2019/04/23	3	58.27	1	58.00	59.10	2	7,782	0.03%
2019/04/22	1	59.30	2	59.10	58.90	-1	7,733	-0.01%
2019/04/19	4	60.00	0	0.00	60.10	4	7,713	0.05%
2019/04/18	2	61.45	3	61.87	60.90	-1	7,671	-0.01%
2019/04/17	10	62.87	11	62.86	61.10	-1	7,539	-0.01%
2019/04/16	11	59.46	24	58.93	60.90	-13	7,192	-0.18%
2019/04/15	3	55.37	3	55.00	55.50	0	6,540	0.00%
2019/04/11	2	54.10	1	54.10	53.60	1	6,445	0.02%
2019/04/09	0	0.00	5	53.80	54.30	-5	6,410	-0.08%
2019/04/03	0	0.00	20	52.50	52.70	-20	6,299	-0.32%
2019/04/02	0	0.00	1	53.10	53.00	-1	6,261	-0.02%
2019/04/01	0	0.00	1	52.90	53.00	-1	6,228	-0.02%
2019/03/29	0	0.00	0	53.30	53.30	0	6,099	0.00%
2019/03/28	0	0.00	10	52.50	53.00	-10	6,067	-0.16%
2019/03/27	0	0.00	2	52.50	52.50	-2	6,037	-0.03%
2019/03/26	1	51.70	0	0.00	52.00	1	5,996	0.02%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/22	1	52.10	0	0.00	52.10	1	5,960	0.02%
2019/03/20	1	51.90	0	0.00	52.10	1	5,968	0.02%
2019/03/19	1	52.10	0	0.00	52.10	1	5,944	0.02%
2019/03/18	3	51.53	0	0.00	51.90	3	5,967	0.05%
2019/03/15	16	52.06	2	52.15	52.40	14	5,896	0.24%
2019/03/14	1	54.30	1	54.40	54.20	0	5,474	0.00%
2019/03/13	2	55.30	2	54.40	54.90	0	5,595	0.00%
2019/03/12	1	54.90	8	54.96	54.90	-7	5,551	-0.13%
2019/03/11	1	53.80	1	53.30	53.90	0	5,506	0.00%
2019/03/06	1	52.30	0	0.00	52.40	1	5,427	0.02%
2019/03/05	1	51.60	1	51.50	52.30	0	5,536	0.00%
2019/03/04	5	51.66	0	0.00	51.80	5	5,537	0.09%
2019/02/27	0	0.00	1	52.50	52.80	-1	5,499	-0.02%
2019/02/26	2	53.35	0	0.00	53.00	2	5,490	0.04%
2019/02/25	0	0.00	1	53.50	53.70	-1	5,416	-0.02%
2019/02/21	1	52.40	0	0.00	52.50	1	5,238	0.02%
2019/02/20	0	0.00	2	52.50	52.50	-2	5,169	-0.04%
2019/02/19	11	51.60	2	51.70	51.50	9	5,040	0.18%
2019/02/18	1	51.50	0.5	51.20	51.20	0.5	5,006	0.01%
2019/02/14	2	50.70	20	51.00	50.60	-18	5,132	-0.35%
2019/02/13	3	50.70	0	0.00	50.70	3	5,154	0.06%
2019/02/11	3	51.27	0	0.00	51.00	3	5,259	0.06%
2019/01/30	0	0.00	1	51.30	51.80	-1	5,336	-0.02%
2019/01/28	0	0.00	2	52.00	51.50	-2	5,462	-0.04%
2019/01/25	0	0.00	2	50.40	51.00	-2	5,457	-0.04%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/21	0	0.00	0.2	49.00	49.00	-0.2	5,495	0.00%
2019/01/17	1	49.25	0	0.00	48.60	1	5,541	0.02%
2019/01/09	0	0.00	1	48.00	48.00	-1	5,422	-0.02%
2019/01/08	9	47.01	6	47.45	47.40	3	5,403	0.06%
2019/01/07	0	0.00	1	48.70	48.50	-1	5,269	-0.02%
2019/01/04	5	48.60	0	0.00	48.50	5	5,286	0.09%
2019/01/03	3	49.60	1	49.40	49.60	2	5,461	0.04%
2019/01/02	1	50.40	1	52.10	50.20	0	5,502	0.00%
2018/12/24	1	49.75	0	0.00	50.60	1	5,738	0.02%
2018/12/20	1	50.00	4	50.30	49.90	-3	6,148	-0.05%
2018/12/18	0	0.00	0.2	50.70	50.70	-0.2	6,314	0.00%
2018/12/13	0	0.00	1	51.50	51.70	-1	6,571	-0.02%
2018/12/12	3	51.17	2	51.30	51.20	1	6,605	0.02%
2018/12/11	1	49.80	2	50.50	50.30	-1	6,679	-0.01%
2018/12/10	4	50.00	1	50.40	49.80	3	6,949	0.04%
2018/12/07	0	0.00	1	51.20	50.80	-1	6,982	-0.01%
2018/12/06	7	50.79	1	51.40	50.10	6	7,050	0.09%
2018/12/05	0	0.00	1	53.00	52.90	-1	6,990	-0.01%
2018/12/03	0	0.00	23	54.30	54.10	-23	7,168	-0.32%
2018/11/30	0	0.00	2	53.35	52.30	-2	7,220	-0.03%
2018/11/29	20	53.00	10	53.50	52.40	10	7,230	0.14%
2018/11/28	1	52.60	0.1	53.00	53.00	0.9	7,195	0.01%
2018/11/27	1	51.20	0	0.00	51.30	1	7,127	0.01%
2018/11/22	21	51.00	0	0.00	50.10	21	7,204	0.29%
2018/11/21	23	51.16	23	50.70	51.20	0	7,211	0.00%
2018/11/20	0	0.00	2	51.50	51.60	-2	7,199	-0.03%
2018/11/19	0	0.00	1	52.10	52.50	-1	7,236	-0.01%
2018/11/15	41	50.21	40	50.60	50.30	1	7,281	0.01%
2018/11/13	56	48.46	0	0.00	51.20	56	7,356	0.76%
2018/11/12	1	51.20	55	51.50	51.10	-54	7,337	-0.74%
2018/11/09	22	51.42	1	52.10	52.20	21	7,313	0.29%
2018/11/08	2	51.80	18	52.00	51.90	-16	7,210	-0.22%
2018/11/07	15	51.22	0	0.00	51.30	15	7,148	0.21%
2018/11/06	2	52.05	22	52.77	51.90	-20	7,093	-0.28%
2018/11/02	0	0.00	1	55.40	55.40	-1	7,214	-0.01%
2018/11/01	10	55.95	0	0.00	56.00	10	7,235	0.14%
2018/10/29	2	55.40	4	56.00	55.30	-2	7,450	-0.03%
2018/10/24	1	55.70	1	54.90	54.60	0	7,636	0.00%
2018/10/23	6	54.68	11	54.73	54.00	-5	7,746	-0.06%
2018/10/22	1	56.50	0	0.00	56.90	1	7,885	0.01%
2018/10/19	0	0.00	1	57.40	57.50	-1	8,008	-0.01%
2018/10/18	1	57.70	1	57.20	57.20	0	8,069	0.00%
2018/10/17	3	57.83	7	57.59	56.80	-4	8,128	-0.05%
2018/10/15	5	53.76	0	0.00	54.00	5	8,170	0.06%
2018/10/12	19	53.12	0	0.00	53.90	19	8,204	0.23%
2018/10/11	12	54.22	0	0.00	53.80	12	8,194	0.15%
2018/10/09	3	59.87	0	0.00	59.60	3	8,068	0.04%
2018/10/08	6	60.70	0	0.00	60.60	6	8,084	0.07%
2018/10/05	0	0.00	5	60.90	61.30	-5	8,095	-0.06%
2018/10/04	2	60.00	0	0.00	60.90	2	8,056	0.02%
2018/10/03	0	0.00	1	60.70	60.50	-1	7,961	-0.01%
2018/10/01	1	61.40	0	0.00	61.70	1	7,920	0.01%
2018/09/28	4	60.10	0	0.00	61.10	4	7,917	0.05%
2018/09/27	8	60.65	0	0.00	60.90	8	7,811	0.10%
2018/09/26	17	62.26	4	61.80	62.10	13	7,624	0.17%
2018/09/25	0	0.00	6	64.83	64.20	-6	7,483	-0.08%
2018/09/21	4	61.95	1	62.20	65.10	3	7,541	0.04%
2018/09/20	2	63.80	2	63.61	63.60	0	7,445	0.00%
2018/09/19	0	0.00	2	65.50	65.50	-2	7,535	-0.03%
2018/09/18	0	0.00	1	65.00	64.90	-1	7,627	-0.01%
2018/09/17	1	66.00	3	65.00	65.80	-2	7,730	-0.03%
2018/09/14	0	0.00	5	65.26	65.60	-5	7,751	-0.06%
2018/09/13	1	61.00	0	0.00	60.90	1	7,565	0.01%
2018/09/10	11	59.38	4.1	59.12	58.80	6.9	7,639	0.09%
2018/09/07	2	61.30	1	62.00	61.20	1	7,704	0.01%
2018/09/06	9	62.92	2	62.90	62.50	7	7,709	0.09%
2018/09/05	1	63.80	0	0.00	63.90	1	7,699	0.01%
2018/09/03	4	65.12	1	65.50	65.20	3	7,769	0.04%
2018/08/30	2	64.60	0	0.00	64.50	2	7,987	0.03%
2018/08/23	2	63.90	0	0.00	64.20	2	8,431	0.02%
2018/08/21	3	63.87	0	0.00	64.30	3	8,490	0.04%
2018/08/20	0	0.00	1	65.80	65.60	-1	8,393	-0.01%
2018/08/16	5	66.80	0	0.00	66.50	5	8,397	0.06%
2018/08/15	1	67.80	0.2	67.30	67.20	0.8	8,421	0.01%
2018/08/13	0	0.00	5	67.90	67.80	-5	8,510	-0.06%
2018/08/10	0	0.00	5	68.40	69.00	-5	8,628	-0.06%
2018/08/07	0	0.00	4	66.75	66.60	-4	8,454	-0.05%
2018/08/06	4	65.75	0	0.00	66.00	4	8,446	0.05%
2018/08/02	20	66.80	1	66.60	66.60	19	8,514	0.22%
2018/07/31	0	0.00	3	67.53	68.10	-3	8,505	-0.04%
2018/07/30	1	66.00	8	66.21	66.50	-7	8,359	-0.08%
2018/07/27	1	68.90	5	68.54	69.20	-4	8,238	-0.05%
2018/07/26	2	68.25	0	0.00	67.90	2	8,051	0.02%
2018/07/25	1	68.90	1	68.80	68.70	0	7,970	0.00%
2018/07/24	3	69.00	4	69.00	69.10	-1	7,906	-0.01%
2018/07/20	0	0.00	15	67.75	68.40	-15	7,839	-0.19%
2018/07/19	1	67.40	9	67.71	67.30	-8	7,779	-0.10%
2018/07/18	0	0.00	4	67.40	67.20	-4	7,784	-0.05%
2018/07/17	0	0.00	9	66.10	66.70	-9	7,697	-0.12%
2018/07/16	0	0.00	2	64.40	65.30	-2	7,641	-0.03%
2018/07/13	5	63.74	0	0.00	64.00	5	7,622	0.07%
2018/07/12	2	63.50	0	63.10	63.10	2	7,629	0.03%
2018/07/11	3	62.67	2	62.90	62.60	1	7,681	0.01%
2018/07/09	0	0.00	3	62.60	62.90	-3	7,748	-0.04%
2018/07/05	5	63.20	1	63.40	63.10	4	7,836	0.05%
2018/07/04	3	63.17	2	63.20	63.40	1	7,894	0.01%
2018/07/03	1	63.00	1	63.00	63.00	0	8,002	0.00%
2018/07/02	19	62.41	0	0.00	62.70	19	8,029	0.24%
2018/06/29	0	0.00	10	62.40	62.70	-10	7,960	-0.13%
2018/06/28	21	60.97	1	61.10	60.90	20	7,855	0.25%
2018/06/27	1	62.10	0	0.00	62.00	1	7,719	0.01%
2018/06/26	10	62.55	0	0.00	62.10	10	7,654	0.13%
2018/06/25	3	64.33	0	0.00	63.80	3	7,524	0.04%
2018/06/22	1	64.90	2	64.90	65.00	-1	7,433	-0.01%
2018/06/20	2	65.30	0	0.00	67.00	2	7,443	0.03%
2018/06/19	3	65.13	0	0.00	65.30	3	7,395	0.04%
2018/06/14	6	66.73	5	66.90	66.50	1	7,127	0.01%
2018/06/13	0	0.00	0.4	67.30	66.70	-0.4	7,133	-0.01%
2018/06/12	1	67.50	0	0.00	67.30	1	7,456	0.01%
2018/06/11	0.1	67.80	0	0.00	67.80	0.1	7,380	0.00%
2018/06/08	5	67.74	0	0.00	67.90	5	7,316	0.07%
2018/06/04	0	0.00	11	66.35	66.60	-11	6,949	-0.16%
2018/06/01	13	64.26	3	64.70	64.90	10	6,869	0.15%
2018/05/31	5	64.56	1	64.20	63.30	4	6,838	0.06%
2018/05/30	1	65.00	0	0.00	65.00	1	6,577	0.02%
2018/05/29	5	66.40	0	0.00	66.00	5	6,510	0.08%
2018/05/28	2	66.00	0	0.00	66.00	2	6,483	0.03%
2018/05/25	0.1	66.10	1	65.70	66.10	-0.9	6,495	-0.01%
2018/05/24	1	64.60	0	0.00	65.00	1	6,445	0.02%
2018/05/23	10	65.06	0	0.00	65.00	10	6,377	0.16%
2018/05/22	1	65.10	1	65.00	65.00	0	6,467	0.00%
2018/05/21	13	65.22	8	65.00	65.00	5	6,557	0.08%
2018/05/18	7	65.37	2	65.15	65.00	5	6,557	0.08%
2018/05/17	1	67.60	0	0.00	67.20	1	6,511	0.02%
2018/05/14	1.4	67.35	0	0.00	67.50	1.4	6,849	0.02%
2018/05/11	2	67.05	0	0.00	67.00	2	6,863	0.03%
2018/05/09	7	68.57	1	69.30	68.90	6	6,771	0.09%
2018/05/08	0	0.00	3	70.00	70.00	-3	6,748	-0.04%
2018/05/02	1	70.30	1	70.70	71.00	0	7,220	0.00%
2018/04/27	0	0.00	2	68.20	68.70	-2	7,337	-0.03%
2018/04/26	1	68.60	0	0.00	68.30	1	7,428	0.01%
2018/04/23	2	70.60	0	0.00	70.40	2	7,618	0.03%
2018/04/19	1	69.50	0	0.00	69.50	1	7,699	0.01%
2018/04/18	6	69.28	0	0.00	69.10	6	7,853	0.08%
2018/04/17	5	69.54	0	0.00	69.00	5	7,917	0.06%
2018/04/16	6	70.25	0	0.00	70.30	6	7,869	0.08%
2018/04/12	8	71.34	0	0.00	71.50	8	7,967	0.10%
2018/04/10	0	0.00	1	72.00	71.80	-1	8,034	-0.01%
2018/04/09	1	71.50	0	0.00	72.20	1	8,039	0.01%
2018/04/03	3	72.30	0	0.00	72.00	3	7,974	0.04%
2018/04/02	1	72.90	2	73.00	72.80	-1	7,947	-0.01%
2018/03/29	1	73.20	1	72.90	72.60	0	8,048	0.00%
2018/03/28	3	73.60	2	73.80	73.50	1	7,982	0.01%
2018/03/27	1	73.90	0	0.00	73.80	1	7,985	0.01%
2018/03/26	7	72.87	1	73.30	73.50	6	8,013	0.07%
2018/03/23	4	72.95	2	73.75	73.50	2	8,130	0.02%
2018/03/21	2	74.60	0	0.00	74.50	2	8,290	0.02%
2018/03/19	6	75.13	5	75.20	75.50	1	8,424	0.01%
2018/03/16	10	74.40	6	75.13	76.10	4	8,395	0.05%
2018/03/15	1	75.90	1	76.00	76.00	0	8,184	0.00%
2018/03/14	1	76.80	0	0.00	76.50	1	8,309	0.01%
2018/03/13	1	77.50	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	2	76.50	77.40	-2	8,568	-0.02%
2018/03/07	0	0.00	1	74.00	74.00	-1	8,931	-0.01%
2018/03/06	1	74.30	0	0.00	73.90	1	9,051	0.01%
2018/03/05	1	74.20	5	74.02	74.00	-4	9,241	-0.04%
2018/03/02	1	73.90	5	74.12	74.20	-4	9,334	-0.04%
2018/03/01	1	73.80	1	74.50	75.00	0	9,440	0.00%
2018/02/22	3	74.47	0	0.00	73.70	3	9,939	0.03%
2018/02/21	2	73.70	3	75.17	76.00	-1	9,970	-0.01%
2018/02/12	2	73.90	3	74.50	72.30	-1	10,052	-0.01%
2018/02/09	5	70.30	0	0.00	73.40	5	10,206	0.05%
2018/02/08	1	72.30	2	72.20	72.00	-1	10,208	-0.01%
2018/02/07	1	74.00	0	0.00	73.60	1	10,332	0.01%
2018/02/06	9	73.10	1	71.60	71.50	8	10,314	0.08%
2018/02/02	2	77.00	2	77.65	77.60	0	10,482	0.00%
2018/02/01	3	78.20	1	78.40	77.00	2	10,459	0.02%
2018/01/31	1	79.10	1	79.90	79.00	0	10,408	0.00%
2018/01/30	140	81.50	3	80.10	79.90	137	10,369	1.32%	大買/鉅額交易
2018/01/29	0	0.00	0.3	78.20	78.50	-0.3	10,080	0.00%
2018/01/25	0	0.00	5	78.64	79.00	-5	10,070	-0.05%
2018/01/23	0	0.00	12.2	78.01	78.00	-12.2	10,000	-0.12%
2018/01/22	0	0.00	1	76.90	77.40	-1	9,954	-0.01%
2018/01/19	280	76.93	27	76.88	77.30	253	9,898	2.56%	大買/鉅額交易
2018/01/18	1	76.80	0	0.00	76.70	1	9,823	0.01%
2018/01/17	100	76.00	8	76.58	77.10	92	9,719	0.95%
2018/01/16	0	0.00	30	75.30	75.50	-30	9,607	-0.31%
2018/01/15	1	75.00	0	0.00	75.10	1	9,577	0.01%
2018/01/12	10	75.10	16	74.41	75.10	-6	9,655	-0.06%
2018/01/11	80	72.20	1	72.50	72.50	79	9,617	0.82%
2018/01/09	0	0.00	1	72.40	72.20	-1	9,658	-0.01%
2018/01/04	65	71.92	0	0.00	71.90	65	9,572	0.68%
2018/01/02	0	0.00	5	72.10	72.10	-5	9,546	-0.05%