頎邦 (6147)-兆豐-忠孝券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
74.4
漲跌
▼1.3
漲幅
-1.72%
成交量
9,404張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

頎邦 (6147)籌碼相關－兆豐-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

兆豐-忠孝券商分點個股進出
兆豐-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
2024/04/18	1	75.80	0	0.00	75.70	1	6,237	0.02%
2024/04/16	1	77.00	2	77.00	76.30	-1	6,184	-0.02%
2024/04/10	0	0.00	2	77.80	77.60	-2	6,233	-0.03%
2024/04/08	1	75.60	6	76.02	76.30	-5	6,319	-0.08%
2024/04/02	3.1	76.71	2	77.30	76.80	1.1	6,293	0.02%
2024/03/29	1	76.60	3	78.93	79.00	-2	6,260	-0.03%
2024/03/28	0	0.00	6	77.25	77.90	-6	5,909	-0.10%
2024/03/27	0	0.00	6	75.85	75.80	-6	5,749	-0.10%
2024/03/26	3	74.00	11	73.94	73.90	-8	5,745	-0.14%
2024/03/25	6	75.43	1	76.00	75.10	5	5,797	0.09%
2024/03/22	2	75.65	3	76.83	75.70	-1	5,850	-0.02%
2024/03/21	2.1	77.96	2	78.55	78.20	0.1	5,888	0.00%
2024/03/20	4	77.80	3	79.57	77.60	1	5,965	0.02%
2024/03/19	222	80.21	9	79.92	78.50	213	6,188	3.44%	大買/鉅額交易
2024/03/18	1	76.50	1	76.40	77.40	0	6,031	0.00%
2024/03/15	10	77.31	2	76.90	76.50	8	6,014	0.13%
2024/03/14	14.5	78.09	0	0.00	77.50	14.5	5,953	0.24%
2024/03/13	11	78.35	2	79.00	79.00	9	5,829	0.15%
2024/03/12	1	77.00	3	76.80	76.80	-2	5,618	-0.04%
2024/03/11	1	74.90	3	75.53	75.70	-2	5,522	-0.04%
2024/03/08	4	76.68	42	77.03	75.40	-38	5,481	-0.69%
2024/03/07	2	74.05	7	73.81	74.60	-5	5,104	-0.10%
2024/03/06	10	73.20	2	73.40	73.80	8	5,033	0.16%
2024/03/04	0	0.00	1	72.60	72.90	-1	5,058	-0.02%
2024/03/01	2	71.70	0	0.00	71.30	2	5,042	0.04%
2024/02/29	21.1	71.29	0	71.50	71.00	21.1	5,009	0.42%
2024/02/27	4	72.20	2	71.90	71.70	2	4,957	0.04%
2024/02/26	1	73.40	0	0.00	73.70	1	4,901	0.02%
2024/02/23	31	74.21	45	74.82	74.00	-14	4,829	-0.29%
2024/02/22	0	0.00	1	71.80	71.60	-1	4,518	-0.02%
2024/02/19	5	71.00	0	0.00	71.00	5	4,447	0.11%
2024/02/15	1.1	69.89	0	0.00	69.60	1.1	4,372	0.03%
2024/02/05	0	70.90	2	70.80	71.00	-2	4,309	-0.05%
2024/02/02	1	71.30	0	0.00	71.30	1	4,281	0.02%
2024/02/01	2	71.00	0	0.00	71.40	2	4,233	0.05%
2024/01/31	2	71.65	21	71.20	72.00	-19	4,209	-0.45%
2024/01/30	29.5	72.25	0	0.00	71.60	29.5	4,194	0.70%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/24	0.1	74.20	0	0.00	74.20	0.1	4,207	0.00%
2024/01/23	1.1	73.66	1	73.40	74.20	0.1	4,222	0.00%
2024/01/19	20	73.10	0	0.00	73.50	20	4,239	0.47%
2024/01/16	0.1	73.00	0	0.00	73.70	0.1	4,199	0.00%
2024/01/12	0	0.00	5	73.00	72.60	-5	4,185	-0.12%
2024/01/08	0	0.00	5	73.10	72.80	-5	4,160	-0.12%
2024/01/03	1	74.10	6	74.00	74.30	-5	4,021	-0.12%
2024/01/02	0	0.00	3	73.27	73.80	-3	3,963	-0.08%
2023/12/27	0	0.00	3	73.10	72.90	-3	3,858	-0.08%
2023/12/26	2	71.25	5	72.02	72.30	-3	3,821	-0.08%
2023/12/25	1	72.60	5	72.64	72.30	-4	3,766	-0.11%
2023/12/22	51	72.99	50	72.75	73.30	1	3,742	0.03%
2023/12/21	1	73.10	5	73.10	73.50	-4	3,659	-0.11%
2023/12/20	18	73.32	31	73.56	74.00	-13	3,558	-0.37%
2023/12/19	67.1	73.02	40	72.63	72.60	27.1	3,435	0.79%
2023/12/18	4.1	76.76	2	76.90	75.30	2.1	3,301	0.06%
2023/12/15	9.2	77.95	2	76.55	76.80	7.2	3,202	0.22%
2023/12/14	0.4	77.90	82	77.29	78.70	-81.6	3,039	-2.68%
2023/12/13	73.1	72.74	22	73.13	73.80	51.1	2,631	1.94%
2023/12/12	0	0.00	1	70.20	71.40	-1	2,569	-0.04%
2023/12/11	0	0.00	10	69.50	70.00	-10	2,546	-0.39%
2023/12/08	1	69.70	17	69.74	69.80	-16	2,584	-0.62%
2023/12/05	0.1	70.20	0	0.00	70.50	0.1	2,733	0.00%
2023/12/04	0	0.00	7	71.34	71.50	-7	2,777	-0.25%
2023/12/01	1	71.80	4	71.95	72.00	-3	2,966	-0.10%
2023/11/30	0	0.00	1	71.50	72.00	-1	2,960	-0.03%
2023/11/29	0	0.00	1	71.30	71.30	-1	2,913	-0.03%
2023/11/28	2	70.90	6	70.48	71.00	-4	2,910	-0.14%
2023/11/23	0	0.00	2	69.85	69.80	-2	2,981	-0.07%
2023/11/21	2	70.00	0	0.00	69.80	2	3,055	0.07%
2023/11/16	5	69.40	0	0.00	69.30	5	3,088	0.16%
2023/11/13	9	69.50	0	0.00	69.50	9	3,192	0.28%
2023/11/10	0	0.00	5	70.10	69.90	-5	3,216	-0.16%
2023/11/08	2	69.80	0	0.00	69.70	2	3,253	0.06%
2023/11/06	0	0.00	15	70.07	70.00	-15	3,268	-0.46%
2023/11/03	5	69.00	0	0.00	69.60	5	3,329	0.15%
2023/10/27	0.1	67.90	0	0.00	67.50	0.1	3,386	0.00%
2023/10/20	0	0.00	3	68.47	69.00	-3	3,584	-0.08%
2023/10/19	0	0.00	1	68.10	68.20	-1	3,574	-0.03%
2023/10/18	3	67.00	3	67.80	67.80	0	3,586	0.00%
2023/10/17	0	0.00	3	67.80	67.90	-3	3,588	-0.08%
2023/10/16	4	66.98	3	66.90	66.80	1	3,604	0.03%
2023/10/13	0	0.00	3	67.90	67.50	-3	3,598	-0.08%
2023/10/11	3.2	66.93	0	0.00	66.80	3.2	3,656	0.09%
2023/10/06	1	68.30	0	0.00	68.10	1	3,672	0.03%
2023/09/26	5	68.20	0	0.00	68.10	5	3,797	0.13%
2023/09/25	5	68.10	5	68.70	68.50	0	3,791	0.00%
2023/09/22	0	0.00	5	68.60	68.50	-5	3,771	-0.13%
2023/09/21	5	67.90	2	68.00	67.90	3	3,752	0.08%
2023/09/20	5.1	69.76	0	0.00	69.00	5.1	3,746	0.13%
2023/09/18	1	71.50	0	0.00	71.30	1	3,642	0.03%
2023/09/12	0	0.00	11	71.82	71.50	-11	3,585	-0.31%
2023/09/11	0	0.00	2	70.30	70.90	-2	3,580	-0.06%
2023/09/07	8.1	71.61	81	71.74	71.50	-72.9	3,566	-2.04%
2023/09/06	82	71.49	6	71.45	72.00	76	3,501	2.17%
2023/09/05	0	0.00	3	69.97	70.10	-3	3,326	-0.09%
2023/09/04	0	0.00	0	69.20	69.80	0	3,351	0.00%
2023/09/01	1	68.70	0	0.00	69.20	1	3,398	0.03%
2023/08/31	19	70.08	21	69.93	69.80	-2	3,404	-0.06%
2023/08/30	1.2	68.72	0	0.00	69.00	1.2	3,317	0.04%
2023/08/29	2	68.50	3	68.83	69.00	-1	3,368	-0.03%
2023/08/28	11	68.92	8	68.85	68.90	3	3,370	0.09%
2023/08/25	0	0.00	3	68.13	68.20	-3	3,328	-0.09%
2023/08/24	0.5	67.24	2	67.45	67.20	-1.5	3,303	-0.05%
2023/08/23	3	66.67	0	0.00	66.80	3	3,304	0.09%
2023/08/22	1	66.30	0	0.00	66.30	1	3,310	0.03%
2023/08/21	1.1	66.43	0	0.00	66.70	1.1	3,297	0.03%
2023/08/18	5	69.30	1	69.20	67.80	4	3,237	0.12%
2023/08/17	0.5	68.10	1	68.50	68.70	-0.5	3,200	-0.02%
2023/08/16	0	0.00	1	67.50	68.00	-1	3,166	-0.03%
2023/08/14	1	66.50	0	0.00	67.00	1	3,157	0.03%
2023/08/11	0	0.00	1	68.00	67.80	-1	3,153	-0.03%
2023/08/10	0	0.00	2	67.70	67.40	-2	3,169	-0.06%
2023/08/09	2.2	67.09	0	0.00	67.00	2.2	3,141	0.07%
2023/08/08	0	0.00	5	69.00	69.10	-5	3,078	-0.16%
2023/08/04	1	68.30	2	68.00	68.40	-1	3,076	-0.03%
2023/08/02	0	0.00	7	67.40	67.40	-7	3,072	-0.23%
2023/08/01	2	68.25	0	0.00	68.20	2	3,055	0.07%
2023/07/31	5	69.40	6	70.00	69.40	-1	3,017	-0.03%
2023/07/28	0.3	68.60	10	69.40	69.40	-9.7	2,937	-0.33%
2023/07/27	6	67.38	7	67.10	67.40	-1	2,771	-0.04%
2023/07/26	2	65.90	4	65.80	66.40	-2	2,769	-0.07%
2023/07/25	1.5	65.90	0	0.00	66.10	1.5	2,856	0.05%
2023/07/24	0	0.00	10	66.10	66.30	-10	2,877	-0.35%
2023/07/21	6	65.67	1	66.70	66.70	5	2,898	0.17%
2023/07/20	1	66.50	8.5	66.34	66.70	-7.5	2,958	-0.25%
2023/07/19	10	66.79	4	66.80	66.70	6	2,996	0.20%
2023/07/18	2	66.65	3	66.73	66.80	-1	3,007	-0.03%
2023/07/17	5	66.00	7	66.31	66.50	-2	2,986	-0.07%
2023/07/14	6	65.15	0	0.00	65.30	6	2,957	0.20%
2023/07/13	5	65.30	1	65.70	64.90	4	3,022	0.13%
2023/07/12	0	0.00	1	64.20	64.40	-1	2,983	-0.03%
2023/07/11	5	63.50	1.2	63.52	63.70	3.8	2,957	0.13%
2023/07/10	10	64.30	0	0.00	63.30	10	2,979	0.34%
2023/07/07	11	63.20	0	0.00	63.90	11	2,988	0.37%
2023/07/06	10	63.80	0	0.00	63.80	10	3,002	0.33%
2023/07/05	0	0.00	4	63.65	63.60	-4	3,024	-0.13%
2023/07/04	3	63.43	0	0.00	62.90	3	3,006	0.10%
2023/07/03	17	63.32	10	63.50	63.30	7	2,997	0.23%
2023/06/29	2	62.90	0	0.00	62.80	2	3,062	0.07%
2023/06/28	1	62.80	0	0.00	63.00	1	3,124	0.03%
2023/06/27	1	63.30	0	0.00	62.90	1	3,105	0.03%
2023/06/20	4.1	62.87	0	0.00	62.70	4.1	3,121	0.13%
2023/06/19	5.1	64.80	0	0.00	64.20	5.1	3,057	0.17%
2023/06/16	13	65.01	0	0.00	64.90	13	3,031	0.43%
2023/06/15	8	69.50	5	69.50	69.60	3	2,945	0.10%
2023/06/14	2	70.00	1	69.70	69.60	1	2,870	0.03%
2023/06/12	2	69.20	3	69.57	69.80	-1	2,812	-0.04%
2023/06/09	1	69.90	0	0.00	69.90	1	2,799	0.04%
2023/06/08	1	69.80	0	0.00	69.70	1	2,794	0.04%
2023/06/07	0.2	69.40	1	69.30	69.50	-0.8	2,785	-0.03%
2023/06/06	1	69.30	2	69.30	69.40	-1	2,817	-0.04%
2023/06/05	1	68.50	1	68.40	68.60	0	2,817	0.00%
2023/06/02	5	68.00	0	0.00	67.60	5	2,843	0.18%
2023/05/31	8	66.85	6	66.80	67.00	2	2,905	0.07%
2023/05/30	0	0.00	1	67.20	66.90	-1	2,950	-0.03%
2023/05/29	1	67.30	0	0.00	67.10	1	3,052	0.03%
2023/05/26	0	0.00	2	66.95	66.80	-2	3,078	-0.06%
2023/05/18	0	0.00	20	65.50	65.70	-20	3,157	-0.63%
2023/05/16	21	64.60	0	0.00	64.30	21	3,144	0.67%
2023/05/08	5	66.10	0	0.00	66.00	5	3,139	0.16%
2023/05/04	0	0.00	1	65.50	65.80	-1	3,260	-0.03%
2023/05/03	1	65.40	0	0.00	65.50	1	3,288	0.03%
2023/05/02	0	65.50	0	0.00	65.30	0	3,278	0.00%
2023/04/28	14	66.46	0	0.00	65.90	14	3,254	0.43%
2023/04/27	0	0.00	1	67.20	67.30	-1	3,154	-0.03%
2023/04/26	1	65.80	0	0.00	66.70	1	3,108	0.03%
2023/04/25	2	66.01	0	0.00	66.30	2	3,082	0.07%
2023/04/24	0	0.00	1	67.40	67.50	-1	3,024	-0.03%
2023/04/21	1.1	66.72	0	0.00	67.00	1.1	3,016	0.03%
2023/04/19	5	67.90	13	67.60	67.50	-8	2,989	-0.27%
2023/04/18	8	67.85	0	0.00	67.90	8	2,960	0.27%
2023/04/14	1	69.30	0	0.00	69.50	1	2,845	0.04%
2023/04/11	0	0.00	1	68.70	68.70	-1	2,790	-0.04%
2023/04/10	4.1	67.61	0	0.00	67.50	4.1	2,756	0.15%
2023/04/07	0.1	69.35	0	0.00	69.10	0.1	2,711	0.00%
2023/04/06	2	69.20	0	0.00	69.90	2	2,677	0.07%
2023/03/31	2	69.20	5	69.60	69.30	-3	2,644	-0.11%
2023/03/29	1	69.50	0	0.00	68.40	1	2,575	0.04%
2023/03/28	0	0.00	2	70.40	70.00	-2	2,525	-0.08%
2023/03/27	1	70.40	0	0.00	70.60	1	2,549	0.04%
2023/03/24	2	70.60	2	70.80	70.30	0	2,552	0.00%
2023/03/23	0	0.00	0.1	71.00	71.00	-0.1	2,533	0.00%
2023/03/22	3	70.70	0	0.00	70.50	3	2,490	0.12%
2023/03/21	0	0.00	1	70.90	70.60	-1	2,463	-0.04%
2023/03/20	1	70.40	1	70.40	70.40	0	2,441	0.00%
2023/03/17	0	69.80	15	69.87	70.00	-15	2,425	-0.62%
2023/03/16	0	0.00	1	68.90	68.80	-1	2,407	-0.04%
2023/03/15	5	69.00	0	0.00	68.80	5	2,400	0.21%
2023/03/14	1	69.60	0	0.00	69.20	1	2,382	0.04%
2023/03/13	0.1	69.05	1	69.90	70.30	-0.9	2,356	-0.04%
2023/03/10	7	70.33	4	70.50	70.10	3	2,326	0.13%
2023/03/09	3.1	70.77	4	70.90	70.90	-0.9	2,292	-0.04%
2023/03/08	0	0.00	2	70.15	70.40	-2	2,200	-0.09%
2023/03/07	3	69.73	2.2	70.10	70.50	0.8	2,158	0.04%
2023/03/06	1	69.80	8.1	70.33	70.20	-7.1	2,104	-0.34%
2023/03/03	0	0.00	3	68.90	69.00	-3	2,012	-0.15%
2023/03/02	1	69.00	0	0.00	69.00	1	1,967	0.05%
2023/03/01	0	0.00	2	68.65	69.00	-2	1,912	-0.10%
2023/02/24	13	67.22	0	0.00	67.30	13	1,805	0.72%
2023/02/23	0	0.00	2	67.10	67.10	-2	1,761	-0.11%
2023/02/22	0	0.00	13	65.92	66.00	-13	1,712	-0.76%
2023/02/21	5	64.50	10	64.95	65.30	-5	1,673	-0.30%
2023/02/20	11	64.30	5	64.40	64.50	6	1,736	0.35%
2023/02/16	1	64.30	0	0.00	64.30	1	1,759	0.06%
2023/02/15	1	63.80	0	0.00	64.40	1	1,796	0.06%
2023/02/14	0	0.00	6	63.65	64.40	-6	1,806	-0.33%
2023/02/13	0	0.00	5	63.10	63.30	-5	1,847	-0.27%
2023/02/10	0	0.00	2	63.90	64.00	-2	1,853	-0.11%
2023/02/09	1	64.20	0	0.00	63.70	1	1,877	0.05%
2023/02/08	1	64.30	0	0.00	64.30	1	1,849	0.05%
2023/02/07	0	0.00	1	63.30	63.40	-1	1,778	-0.06%
2023/02/06	0	0.00	1	63.00	63.40	-1	1,766	-0.06%
2023/02/03	1	63.40	17	62.75	63.30	-16	1,753	-0.91%
2023/02/02	2	61.85	0	0.00	61.80	2	1,701	0.12%
2023/01/17	0	0.00	1	60.50	60.70	-1	1,648	-0.06%
2023/01/13	10	60.70	0	0.00	60.90	10	1,674	0.60%
2023/01/12	1	61.30	15	60.96	61.00	-14	1,670	-0.84%
2023/01/11	2	60.70	2	60.30	60.60	0	1,673	0.00%
2023/01/10	5	59.30	0	0.00	59.60	5	1,669	0.30%
2023/01/09	5	59.20	1	59.70	59.60	4	1,684	0.24%
2023/01/06	0	0.00	151	58.90	58.90	-151	1,672	-9.03%	大賣/鉅額交易
2023/01/05	2	58.70	200	58.52	58.80	-198	1,693	-11.69%	大賣/鉅額交易
2023/01/03	0	0.00	100	59.00	59.00	-100	1,732	-5.77%
2022/12/30	1	59.20	1	59.10	57.40	0	1,723	0.00%
2022/12/20	0	0.00	252	58.54	58.00	-252	1,750	-14.40%	大賣/鉅額交易
2022/12/19	1	59.60	0	0.00	59.40	1	1,761	0.06%
2022/12/16	0	0.00	200	59.08	59.40	-200	1,746	-11.45%	大賣/鉅額交易
2022/12/14	0	0.00	200	58.95	59.00	-200	1,741	-11.49%	大賣/鉅額交易
2022/12/13	5	58.60	0	0.00	58.50	5	1,766	0.28%
2022/12/09	0	0.00	44	59.00	59.30	-44	1,878	-2.34%
2022/12/08	0	0.00	57	59.00	59.00	-57	1,874	-3.04%
2022/12/07	0	0.00	2	59.20	58.50	-2	1,892	-0.11%
2022/11/25	0	0.00	1	58.00	58.00	-1	1,946	-0.05%
2022/11/24	1	58.80	0	0.00	58.80	1	1,951	0.05%
2022/11/16	450	59.53	0	0.00	59.50	450	1,979	22.73%	大買/鉅額交易
2022/11/14	350	57.91	1	58.20	57.70	349	1,904	18.32%	大買/鉅額交易
2022/11/11	0	0.00	150	57.43	57.50	-150	1,891	-7.93%	大賣/鉅額交易
2022/11/10	0	0.00	0.2	56.80	57.10	-0.2	1,879	-0.01%
2022/11/08	0	0.00	100	56.15	55.70	-100	1,849	-5.41%
2022/11/07	1	56.30	0	0.00	56.20	1	1,884	0.05%
2022/11/04	0	0.00	1	54.80	54.60	-1	1,874	-0.05%
2022/10/31	0	0.00	1	53.90	54.40	-1	1,998	-0.05%
2022/10/28	1	53.00	0	0.00	52.60	1	1,993	0.05%
2022/10/25	0	0.00	100	53.06	52.80	-100	2,055	-4.86%
2022/10/24	0	0.00	1	54.30	53.60	-1	2,059	-0.05%
2022/10/19	0	0.00	1	53.10	53.10	-1	2,109	-0.05%
2022/10/18	0	0.00	3	52.87	53.70	-3	2,116	-0.14%
2022/10/17	0	0.00	3	51.63	51.80	-3	2,148	-0.14%
2022/10/14	1	49.95	6	50.33	50.30	-5	2,213	-0.23%
2022/10/13	2	49.65	0	0.00	49.45	2	2,365	0.08%
2022/10/12	0.1	50.40	1	50.40	50.40	-0.9	2,485	-0.04%
2022/10/11	0	0.00	0.1	50.40	50.20	-0.1	2,558	-0.01%
2022/10/07	0.1	52.00	0	0.00	52.00	0.1	2,585	0.00%
2022/10/05	1	52.00	0	0.00	51.90	1	2,695	0.04%
2022/10/04	0	0.00	2	51.40	51.40	-2	2,727	-0.07%
2022/09/30	1	50.40	2	50.50	50.50	-1	2,808	-0.04%
2022/09/29	0	0.00	1	51.20	51.30	-1	2,848	-0.04%
2022/09/28	1	50.10	1	51.20	50.00	0	2,880	0.00%
2022/09/26	2	51.55	0	0.00	51.30	2	2,911	0.07%
2022/09/23	1	53.00	0	0.00	52.70	1	2,939	0.03%
2022/09/20	1	53.90	0	0.00	53.80	1	3,052	0.03%
2022/09/19	3	53.93	0	0.00	53.90	3	3,051	0.10%
2022/09/16	4	55.15	0	0.00	54.90	4	3,033	0.13%
2022/09/15	106	56.00	0	0.00	55.80	106	3,053	3.47%	大買/鉅額交易
2022/09/14	101	55.42	0	0.00	55.60	101	3,106	3.25%	大買/鉅額交易
2022/09/08	0	0.00	3	55.80	56.80	-3	3,244	-0.09%
2022/09/07	0	0.00	20	54.50	54.50	-20	3,246	-0.62%
2022/09/06	1	55.10	0	0.00	55.10	1	3,244	0.03%
2022/09/01	1	56.70	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0.1	57.00	0	0.00	57.10	0.1	3,251	0.00%
2022/08/30	0	0.00	7	56.97	56.90	-7	3,266	-0.21%
2022/08/25	0	57.00	0	0.00	57.20	0	3,293	0.00%
2022/08/22	0	0.00	1	57.00	57.00	-1	3,307	-0.03%
2022/08/19	100	57.20	0	0.00	57.30	100	3,297	3.03%
2022/08/18	150	56.80	1	56.60	56.80	149	3,308	4.50%	大買/鉅額交易
2022/08/17	302	56.98	0	0.00	56.70	302	3,312	9.12%	大買/鉅額交易
2022/08/16	0	0.00	1	56.40	56.50	-1	3,288	-0.03%
2022/08/15	1	56.60	0	0.00	56.60	1	3,266	0.03%
2022/08/10	1	55.10	0	0.00	55.10	1	3,237	0.03%
2022/08/09	1	55.30	0	0.00	55.90	1	3,244	0.03%
2022/08/08	2.1	54.85	0	0.00	55.70	2.1	3,223	0.06%
2022/08/05	0	0.00	4	55.25	55.30	-4	3,182	-0.13%
2022/08/04	2	54.40	0	0.00	54.70	2	3,169	0.06%
2022/08/03	2	54.30	0	0.00	54.40	2	3,149	0.06%
2022/08/01	0	0.00	2	55.40	55.60	-2	3,115	-0.06%
2022/07/27	2	54.10	0	0.00	54.10	2	3,122	0.06%
2022/07/26	3	54.70	0	0.00	54.30	3	3,109	0.10%
2022/07/25	2	55.30	0	0.00	55.40	2	3,111	0.06%
2022/07/22	2	55.10	0	0.00	55.80	2	3,117	0.06%
2022/07/21	2	54.75	2	54.40	55.20	0	3,108	0.00%
2022/07/20	4	54.40	4	54.63	54.90	0	3,053	0.00%
2022/07/19	2	59.60	7	59.79	59.90	-5	2,925	-0.17%
2022/07/18	2	58.50	9	59.01	59.80	-7	2,812	-0.25%
2022/07/15	0	0.00	2	57.00	57.60	-2	2,749	-0.07%
2022/07/14	1	54.80	1	55.70	56.00	0	2,729	0.00%
2022/07/12	2	55.45	0	0.00	55.20	2	2,735	0.07%
2022/07/08	2	57.20	2	56.90	57.60	0	2,699	0.00%
2022/07/06	3	55.23	0	0.00	54.60	3	2,617	0.11%
2022/07/05	2	56.90	0	0.00	57.00	2	2,616	0.08%
2022/07/04	1	56.50	0	0.00	56.60	1	2,620	0.04%
2022/06/30	3	59.67	0	0.00	59.30	3	2,660	0.11%
2022/06/29	2	62.00	0	0.00	61.80	2	2,613	0.08%
2022/06/28	1	62.80	0	0.00	63.30	1	2,601	0.04%
2022/06/24	1	64.00	0	0.00	64.20	1	2,609	0.04%
2022/06/23	1	63.50	1	64.10	64.40	0	2,603	0.00%
2022/06/22	3	65.30	1	64.80	64.80	2	2,584	0.08%
2022/06/20	3	66.07	2	66.80	66.00	1	2,607	0.04%
2022/06/17	2	66.35	0	0.00	68.30	2	2,609	0.08%
2022/06/14	2	68.00	0	0.00	68.40	2	2,600	0.08%
2022/06/13	1	68.20	0.1	68.60	68.10	0.9	2,668	0.03%
2022/06/10	0	0.00	0.2	69.30	69.30	-0.2	2,721	-0.01%
2022/06/09	2	69.60	0	0.00	69.70	2	2,752	0.07%
2022/06/07	1	70.10	0	0.00	70.10	1	3,013	0.03%
2022/06/06	0.1	69.60	0	0.00	69.60	0.1	3,113	0.00%
2022/06/01	0	0.00	1	69.80	69.50	-1	3,312	-0.03%
2022/05/31	0	0.00	1	69.40	69.40	-1	3,431	-0.03%
2022/05/26	1	67.80	0	0.00	67.80	1	3,956	0.03%
2022/05/24	0.1	68.50	3	68.60	68.20	-2.9	4,161	-0.07%
2022/05/23	1	68.80	0	0.00	68.60	1	4,170	0.02%
2022/05/20	1	68.90	0	0.00	69.20	1	4,213	0.02%
2022/05/18	2	69.80	1	69.70	69.60	1	4,247	0.02%
2022/05/17	0	0.00	2	68.55	69.10	-2	4,244	-0.05%
2022/05/16	0	0.00	1	67.90	67.80	-1	4,246	-0.02%
2022/05/12	1	67.00	0	0.00	66.80	1	4,328	0.02%
2022/05/10	1	66.60	2	67.80	68.20	-1	4,398	-0.02%
2022/05/09	2	67.65	0	0.00	67.50	2	4,427	0.05%
2022/05/06	0	0.00	1	68.60	68.30	-1	4,459	-0.02%
2022/05/05	1	67.70	5.3	67.78	68.10	-4.3	4,489	-0.10%
2022/05/04	1.1	67.50	0	0.00	67.40	1.1	4,506	0.02%
2022/05/03	1.2	67.13	0	0.00	67.30	1.2	4,581	0.03%
2022/04/29	2	67.15	0	0.00	67.10	2	4,652	0.04%
2022/04/28	1	67.50	4	67.15	67.50	-3	4,708	-0.06%
2022/04/27	2	65.90	0	0.00	66.20	2	4,755	0.04%
2022/04/26	0	0.00	4	67.20	67.10	-4	4,793	-0.08%
2022/04/25	3	67.70	4	67.40	67.50	-1	4,996	-0.02%
2022/04/19	1	68.60	2	68.80	68.60	-1	5,707	-0.02%
2022/04/18	4	68.38	6	68.70	68.70	-2	5,891	-0.03%
2022/04/15	0	0.00	1	67.20	67.20	-1	5,900	-0.02%
2022/04/14	0.1	67.10	0	0.00	66.90	0.1	5,940	0.00%
2022/04/13	0	0.00	1	66.90	67.00	-1	5,980	-0.02%
2022/04/12	2	66.05	1	66.70	66.40	1	6,020	0.02%
2022/04/11	4	66.53	5	66.70	66.50	-1	6,035	-0.02%
2022/04/08	1	67.50	2	67.50	67.50	-1	6,020	-0.02%
2022/04/07	4	67.65	0	0.00	67.20	4	6,010	0.07%
2022/04/06	7	68.54	0	0.00	68.60	7	5,998	0.12%
2022/04/01	1	68.50	2	68.75	69.40	-1	5,996	-0.02%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/30	9	69.62	0	0.00	69.40	9	6,038	0.15%
2022/03/29	1	69.80	0	0.00	69.70	1	6,019	0.02%
2022/03/28	1	69.60	0	0.00	70.10	1	6,014	0.02%
2022/03/25	3	70.83	1.3	70.55	70.60	1.7	6,012	0.03%
2022/03/24	0	0.00	7	71.50	71.50	-7	5,988	-0.12%
2022/03/23	2	71.60	0	0.00	71.20	2	6,099	0.03%
2022/03/22	0	0.00	2	71.20	71.90	-2	6,060	-0.03%
2022/03/21	0	0.00	2	71.20	71.30	-2	6,057	-0.03%
2022/03/18	1	70.90	3	71.80	71.80	-2	6,091	-0.03%
2022/03/17	2	70.70	6	70.65	70.90	-4	6,092	-0.07%
2022/03/16	3	68.87	5	69.00	69.10	-2	6,106	-0.03%
2022/03/15	7	69.47	6	69.95	69.50	1	6,110	0.02%
2022/03/14	10	71.00	0	0.00	71.00	10	6,116	0.16%
2022/03/10	8	71.56	35	72.24	71.20	-27	6,140	-0.44%
2022/03/09	35	70.73	2	69.70	71.60	33	5,957	0.55%
2022/03/08	1	68.20	1	69.50	68.90	0	5,926	0.00%
2022/03/07	4	69.75	352	70.01	69.10	-348	5,954	-5.84%	大賣/鉅額交易
2022/03/04	15	71.15	151	71.50	71.10	-136	5,901	-2.30%	大賣/鉅額交易
2022/03/03	10	72.25	107	71.46	72.60	-97	5,821	-1.67%	大賣/
2022/03/02	1	70.30	2	70.80	70.90	-1	5,710	-0.02%
2022/03/01	5	71.06	18	70.49	71.00	-13	5,644	-0.23%
2022/02/25	1	69.30	107	68.77	68.90	-106	5,436	-1.95%	大賣/鉅額交易
2022/02/24	7	67.20	11	67.16	66.80	-4	5,384	-0.07%
2022/02/23	0	0.00	2	68.45	68.70	-2	5,384	-0.04%
2022/02/22	8	68.54	0	0.00	68.30	8	5,427	0.15%
2022/02/21	9	69.20	1	69.40	69.50	8	5,524	0.14%
2022/02/17	0	0.00	6	68.40	68.80	-6	5,766	-0.10%
2022/02/14	4	68.08	0.2	68.20	68.10	3.8	6,058	0.06%
2022/02/11	0.2	69.60	2	69.30	69.30	-1.8	6,065	-0.03%
2022/02/10	5	69.00	101	69.61	69.70	-96	6,133	-1.57%	大賣/
2022/02/09	1	69.00	202	69.02	69.00	-201	6,181	-3.25%	大賣/鉅額交易
2022/02/07	3	67.77	0	0.00	67.80	3	6,251	0.05%
2022/01/26	2	68.10	0	0.00	67.90	2	6,270	0.03%
2022/01/25	0	0.00	11	68.60	68.00	-11	6,349	-0.17%
2022/01/24	218	68.89	28	68.29	68.70	190	6,324	3.00%	大買/鉅額交易
2022/01/21	5	68.80	1	68.70	69.00	4	6,414	0.06%
2022/01/20	52	69.73	51	68.99	70.00	1	6,570	0.02%
2022/01/19	16	69.70	4	69.45	69.10	12	6,547	0.18%
2022/01/18	811	70.40	4	70.13	70.00	807	6,512	12.39%	大買/鉅額交易
2022/01/17	5	69.26	4	69.50	69.80	1	6,332	0.02%
2022/01/14	2	68.15	0	0.00	68.20	2	6,251	0.03%
2022/01/13	16	69.18	27	68.93	69.00	-11	6,178	-0.18%
2022/01/12	1	68.10	100	67.72	68.00	-99	5,884	-1.68%
2022/01/11	110	68.51	1	68.00	67.90	109	5,789	1.88%	大買/鉅額交易
2022/01/06	0	0.00	2	66.00	66.90	-2	5,563	-0.04%
2022/01/04	4	66.50	10	66.80	66.50	-6	5,711	-0.11%
2022/01/03	0	0.00	0	66.90	66.80	0	5,891	0.00%
2021/12/30	0	0.00	7	66.91	66.70	-7	5,912	-0.12%
2021/12/28	1	67.10	0	0.00	66.90	1	5,968	0.02%
2021/12/27	2	67.00	0	0.00	67.10	2	6,008	0.03%
2021/12/23	0	0.00	11	65.73	66.00	-11	6,077	-0.18%
2021/12/17	13	65.02	0	0.00	65.10	13	6,237	0.21%
2021/12/14	2	65.85	0	0.00	65.70	2	6,194	0.03%
2021/12/13	1	66.70	0	0.00	66.70	1	6,159	0.02%
2021/12/08	0	0.00	2	66.80	66.80	-2	6,222	-0.03%
2021/12/07	1	67.20	1	67.70	67.10	0	6,240	0.00%
2021/12/06	2	67.45	0	0.00	67.50	2	6,299	0.03%
2021/12/03	1	67.60	0	0.00	67.60	1	6,489	0.02%
2021/12/02	2	67.80	41	67.80	67.80	-39	6,877	-0.57%
2021/12/01	0	0.00	1	67.60	67.90	-1	8,230	-0.01%
2021/11/30	8	67.31	0	0.00	67.00	8	8,300	0.10%
2021/11/29	42	66.89	13	66.40	66.60	29	8,409	0.34%
2021/11/26	12	66.34	2	66.40	66.20	10	8,647	0.12%
2021/11/24	1.1	67.30	2	67.05	67.30	-0.9	8,766	-0.01%
2021/11/23	10	67.68	0	0.00	67.60	10	8,957	0.11%
2021/11/22	20	68.32	0	0.00	68.30	20	8,989	0.22%
2021/11/19	0	0.00	17	67.49	67.30	-17	9,026	-0.19%
2021/11/18	11	67.85	31.6	67.71	67.20	-20.6	9,051	-0.23%
2021/11/17	20	66.90	4	66.90	66.90	16	8,947	0.18%
2021/11/16	5	67.14	0	0.00	66.80	5	8,857	0.06%
2021/11/15	0	0.00	4	68.25	68.20	-4	8,763	-0.05%
2021/11/12	1	66.60	1	66.70	66.70	0	8,674	0.00%
2021/11/11	2	65.00	0	0.00	64.90	2	8,625	0.02%
2021/11/10	11	65.85	31	65.71	66.00	-20	8,639	-0.23%
2021/11/09	1	66.30	4	66.35	66.00	-3	8,759	-0.03%
2021/11/08	2	65.70	2	65.50	65.90	0	8,730	0.00%
2021/11/05	20	65.80	2	65.80	65.80	18	8,761	0.21%
2021/11/04	1	65.50	3	65.10	65.20	-2	8,919	-0.02%
2021/11/03	0	0.00	4	65.20	65.20	-4	9,095	-0.04%
2021/11/02	3	64.17	0	0.00	63.60	3	9,371	0.03%
2021/10/29	5	64.44	0	0.00	64.30	5	10,157	0.05%
2021/10/28	11	65.21	3	65.17	65.20	8	10,080	0.08%
2021/10/27	2	63.50	0	0.00	64.50	2	9,998	0.02%
2021/10/26	7	63.37	0	0.00	63.20	7	10,238	0.07%
2021/10/25	1	63.10	0	0.00	63.10	1	10,223	0.01%
2021/10/22	1	63.40	0	0.00	63.40	1	10,272	0.01%
2021/10/21	1	62.70	1	62.00	62.00	0	10,391	0.00%
2021/10/20	4	63.20	0	0.00	62.50	4	10,371	0.04%
2021/10/19	4	62.20	0	0.00	62.60	4	10,431	0.04%
2021/10/15	0	0.00	3	62.70	62.10	-3	10,594	-0.03%
2021/10/14	3	61.33	0	0.00	61.10	3	10,699	0.03%
2021/10/13	1	61.00	0	0.00	61.00	1	10,799	0.01%
2021/10/12	5	61.98	1	62.30	62.00	4	10,866	0.04%
2021/10/08	9	64.31	0	0.00	63.30	9	11,163	0.08%
2021/10/07	2	65.90	1	66.20	65.90	1	11,005	0.01%
2021/10/05	0	65.20	2	64.00	65.40	-2	11,117	-0.02%
2021/10/04	3	65.93	191	66.16	65.00	-188	11,081	-1.70%	大賣/鉅額交易
2021/10/01	22	66.76	0	0.00	67.30	22	11,063	0.20%
2021/09/30	4	67.23	0	0.00	67.50	4	11,044	0.04%
2021/09/29	167	68.19	3	67.20	67.20	164	11,088	1.48%	大買/鉅額交易
2021/09/28	1	70.00	0	0.00	70.10	1	10,983	0.01%
2021/09/27	1	71.40	0	0.00	70.80	1	10,972	0.01%
2021/09/24	1	71.30	0	0.00	71.40	1	10,977	0.01%
2021/09/23	2	71.00	0	0.00	71.00	2	10,987	0.02%
2021/09/22	1	70.20	6	70.22	70.50	-5	11,005	-0.05%
2021/09/17	2	71.20	2	71.50	71.60	0	11,223	0.00%
2021/09/16	1	71.80	0	0.00	71.80	1	11,224	0.01%
2021/09/15	0	0.00	29	72.41	71.80	-29	11,200	-0.26%
2021/09/14	2	73.05	210	72.88	72.70	-208	11,146	-1.87%	大賣/鉅額交易
2021/09/13	10	73.70	0	0.00	73.70	10	11,062	0.09%
2021/09/10	1	74.50	0	0.00	74.50	1	11,038	0.01%
2021/09/09	20	73.50	6	73.80	73.50	14	10,992	0.13%
2021/09/08	0	0.00	3	73.20	73.30	-3	10,921	-0.03%
2021/09/07	157	75.38	14	74.31	74.40	143	10,732	1.33%	大買/鉅額交易
2021/09/06	194	82.12	204	84.59	78.00	-10	10,307	-0.10%	大買/大賣/
2021/09/03	14	79.83	0	0.00	81.10	14	8,879	0.16%
2021/09/02	94	79.57	8	79.44	79.40	86	8,739	0.98%
2021/09/01	16	78.37	6	78.40	80.40	10	8,616	0.12%
2021/08/31	10	77.10	2	77.00	77.10	8	8,442	0.09%
2021/08/30	1	76.40	5	76.90	77.00	-4	8,363	-0.05%
2021/08/27	6	74.90	18	74.66	75.80	-12	8,235	-0.15%
2021/08/26	1	73.50	13	73.21	73.70	-12	8,014	-0.15%
2021/08/25	9	72.39	7	72.74	72.50	2	7,914	0.03%
2021/08/24	11	73.62	0	0.00	73.60	11	7,814	0.14%
2021/08/23	2	74.20	1	74.70	74.50	1	7,774	0.01%
2021/08/20	19	73.39	6	73.30	73.20	13	7,784	0.17%
2021/08/19	0	0.00	2	74.70	73.10	-2	7,799	-0.03%
2021/08/18	15	74.07	10	72.60	75.00	5	7,769	0.06%
2021/08/17	10	73.60	0	0.00	73.60	10	7,721	0.13%
2021/08/16	0	0.00	2.5	73.60	73.90	-2.5	7,666	-0.03%
2021/08/13	9	75.58	24	75.58	73.60	-15	7,604	-0.20%
2021/08/12	1	76.70	1	76.50	77.70	0	7,512	0.00%
2021/08/11	21	76.12	1	76.10	76.10	20	7,479	0.27%
2021/08/10	11	77.65	46	76.83	77.60	-35	7,395	-0.47%
2021/08/09	22.5	79.16	1	78.80	78.40	21.5	7,253	0.30%
2021/08/06	20	81.42	14	81.06	80.90	6	7,024	0.09%
2021/08/05	20	80.69	73	80.06	80.20	-53	6,752	-0.78%
2021/08/04	0	0.00	12	78.11	79.30	-12	6,309	-0.19%
2021/08/03	10	76.00	0	0.00	76.00	10	6,020	0.17%
2021/08/02	1	74.90	2	75.20	75.30	-1	5,948	-0.02%
2021/07/30	2	74.75	28	74.78	75.00	-26	5,915	-0.44%
2021/07/29	10	72.70	0	0.00	72.70	10	5,731	0.17%
2021/07/28	32	71.41	30	71.69	71.40	2	5,731	0.03%
2021/07/27	0	0.00	50	74.39	73.30	-50	5,775	-0.87%
2021/07/26	2	73.20	0	0.00	72.90	2	5,705	0.04%
2021/07/23	51	72.38	3	72.30	72.10	48	5,714	0.84%
2021/07/22	13	71.40	1	71.20	71.40	12	5,670	0.21%
2021/07/21	26	69.79	30	70.10	69.70	-4	5,620	-0.07%
2021/07/20	5	75.18	12	74.74	74.30	-7	5,503	-0.13%
2021/07/19	0	0.00	3	76.90	76.70	-3	5,366	-0.06%
2021/07/16	16	77.37	26	77.09	77.70	-10	5,334	-0.19%
2021/07/15	15	76.44	26	77.54	77.20	-11	5,233	-0.21%
2021/07/14	17	74.56	3	74.20	74.40	14	4,848	0.29%
2021/07/13	10	73.90	2	75.15	73.90	8	4,873	0.16%
2021/07/12	1	73.90	3	74.50	74.70	-2	4,849	-0.04%
2021/07/09	0	0.00	1	73.80	72.90	-1	4,783	-0.02%
2021/07/08	1	73.20	3	74.20	73.80	-2	4,827	-0.04%
2021/07/07	1	73.20	2	73.00	73.10	-1	4,826	-0.02%
2021/07/06	6	73.15	6	73.13	73.30	0	4,837	0.00%
2021/07/05	10	72.50	0	0.00	72.50	10	4,784	0.21%
2021/07/02	10	71.50	1	71.40	71.50	9	4,789	0.19%
2021/06/30	2	71.25	1	71.80	72.00	1	4,933	0.02%
2021/06/29	9	72.79	10	72.00	71.90	-1	4,933	-0.02%
2021/06/28	22	71.95	11	72.46	72.80	11	4,940	0.22%
2021/06/25	11	70.19	1	70.20	70.20	10	4,782	0.21%
2021/06/24	1	69.80	2	69.80	70.00	-1	4,811	-0.02%
2021/06/23	4	69.75	0	0.00	69.60	4	4,879	0.08%
2021/06/21	2	68.50	1.2	68.67	69.10	0.8	4,978	0.02%
2021/06/18	16	70.14	7	70.06	69.00	9	5,103	0.18%
2021/06/16	2	70.05	0	0.00	70.00	2	5,570	0.04%
2021/06/15	2	70.05	0	0.00	70.20	2	5,934	0.03%
2021/06/11	1	70.90	0	0.00	70.30	1	5,983	0.02%
2021/06/10	0	0.00	1	70.10	70.50	-1	6,026	-0.02%
2021/06/09	6	69.98	0	0.00	69.20	6	6,028	0.10%
2021/06/08	1	70.50	2	70.45	70.80	-1	6,018	-0.02%
2021/06/07	2	68.50	0	0.00	68.40	2	5,972	0.03%
2021/06/04	0	0.00	7	68.31	68.40	-7	6,017	-0.12%
2021/06/02	0	0.00	1	68.30	68.20	-1	6,293	-0.02%
2021/06/01	3	68.40	0	0.00	68.20	3	6,438	0.05%
2021/05/28	0	0.00	4	67.83	68.20	-4	6,787	-0.06%
2021/05/27	5	66.34	1	66.50	66.00	4	6,957	0.06%
2021/05/25	0	0.00	5	67.20	66.90	-5	7,011	-0.07%
2021/05/24	0	0.00	1	64.80	65.10	-1	7,036	-0.01%
2021/05/21	1	64.10	2	65.00	64.50	-1	7,126	-0.01%
2021/05/20	4	64.98	4	64.85	64.40	0	7,215	0.00%
2021/05/19	5	66.20	4	65.93	66.60	1	7,194	0.01%
2021/05/18	3	64.60	4	64.70	66.50	-1	7,226	-0.01%
2021/05/17	7	63.96	1	62.70	62.80	6	7,313	0.08%
2021/05/14	6	66.72	23	66.23	66.60	-17	7,287	-0.23%
2021/05/13	1	65.10	2	65.20	65.20	-1	7,294	-0.01%
2021/05/12	6	64.88	1	67.40	64.50	5	7,288	0.07%
2021/05/11	1	67.90	0	0.00	67.10	1	7,276	0.01%
2021/05/10	21	70.90	4	71.15	71.00	17	7,238	0.23%
2021/05/07	6	70.73	0	0.00	71.00	6	7,429	0.08%
2021/05/06	7	71.67	4	72.30	70.60	3	7,469	0.04%
2021/05/05	2	71.30	2	70.10	70.40	0	7,787	0.00%
2021/05/04	2	71.35	0	0.00	71.60	2	7,862	0.03%
2021/05/03	16	74.84	2	75.30	73.90	14	7,892	0.18%
2021/04/28	1	76.70	4	77.68	78.20	-3	7,975	-0.04%
2021/04/27	2	76.60	0	0.00	76.90	2	8,214	0.02%
2021/04/23	0	0.00	5	75.98	76.00	-5	8,475	-0.06%
2021/04/22	7	76.57	0	0.00	75.20	7	8,655	0.08%
2021/04/21	0	0.00	4	77.50	77.50	-4	8,814	-0.05%
2021/04/20	2	76.50	0	0.00	76.60	2	8,958	0.02%
2021/04/19	7	77.30	2	77.30	77.10	5	9,392	0.05%
2021/04/16	1	77.90	9	77.92	77.90	-8	9,443	-0.08%
2021/04/14	5	75.10	3	75.10	75.30	2	9,628	0.02%
2021/04/13	4	76.80	1	77.00	76.40	3	9,586	0.03%
2021/04/12	5	78.04	3	79.10	77.50	2	9,552	0.02%
2021/04/09	6	77.88	3	77.87	78.00	3	9,547	0.03%
2021/04/08	0	0.00	2	78.10	77.60	-2	9,492	-0.02%
2021/04/07	7	77.71	0	0.00	77.80	7	9,452	0.07%
2021/04/06	1	79.80	3	79.53	79.00	-2	9,396	-0.02%
2021/04/01	1	77.60	0	0.00	78.00	1	9,316	0.01%
2021/03/31	5	77.78	5	78.10	77.70	0	9,285	0.00%
2021/03/30	0	0.00	1	77.80	77.80	-1	9,223	-0.01%
2021/03/29	2	76.85	6	76.77	76.70	-4	9,172	-0.04%
2021/03/26	3	76.63	0	0.00	76.70	3	9,239	0.03%
2021/03/25	1	75.60	0	0.00	76.10	1	9,189	0.01%
2021/03/24	0	0.00	3	75.73	75.50	-3	9,144	-0.03%
2021/03/23	3	75.47	0	0.00	75.80	3	9,116	0.03%
2021/03/19	5	76.24	18	76.80	76.00	-13	8,985	-0.14%
2021/03/18	13	76.80	28	76.81	77.90	-15	8,602	-0.17%
2021/03/17	23	74.17	8	74.16	73.50	15	8,297	0.18%
2021/03/16	0	0.00	4	73.45	73.70	-4	8,465	-0.05%
2021/03/15	5	72.76	3	73.00	73.60	2	8,607	0.02%
2021/03/12	1	72.60	4	73.10	72.70	-3	8,634	-0.03%
2021/03/11	5	72.40	3	72.93	73.10	2	8,692	0.02%
2021/03/10	2	71.50	2	71.65	71.70	0	8,969	0.00%
2021/03/09	5	70.44	0	0.00	71.40	5	8,988	0.06%
2021/03/08	5	71.92	1	72.00	72.20	4	8,885	0.05%
2021/03/05	2	73.25	0	0.00	72.70	2	8,795	0.02%
2021/03/04	6	74.35	0	0.00	74.10	6	8,709	0.07%
2021/03/03	6	73.67	7	74.74	75.10	-1	8,584	-0.01%
2021/03/02	78	76.56	81	76.16	75.50	-3	8,370	-0.04%
2021/02/26	1	73.60	0	0.00	74.10	1	8,284	0.01%
2021/02/25	1	74.40	0	0.00	74.50	1	8,286	0.01%
2021/02/24	3	74.13	1	74.70	74.40	2	8,260	0.02%
2021/02/23	1	74.00	0	0.00	74.40	1	8,214	0.01%
2021/02/22	0	0.00	10	74.56	75.50	-10	8,142	-0.12%
2021/02/19	2	73.20	2	73.40	73.20	0	8,051	0.00%
2021/02/18	2	73.90	1	73.30	73.90	1	8,059	0.01%
2021/02/17	3	73.30	2	73.65	73.50	1	8,050	0.01%
2021/02/05	0	0.00	3	71.37	71.30	-3	7,963	-0.04%
2021/02/04	2	70.40	0	0.00	70.30	2	8,045	0.02%
2021/02/03	2	71.20	2	71.20	71.20	0	8,085	0.00%
2021/02/02	4	71.93	7	71.91	72.40	-3	8,171	-0.04%
2021/02/01	1	69.00	0	0.00	69.50	1	8,259	0.01%
2021/01/29	4	70.50	0	0.00	69.20	4	8,380	0.05%
2021/01/28	6	73.10	6	73.22	72.50	0	8,195	0.00%
2021/01/27	22	76.70	38	74.77	75.70	-16	8,077	-0.20%
2021/01/26	33	75.68	1	75.30	75.70	32	7,652	0.42%
2021/01/25	1	75.00	101	76.08	75.70	-100	7,537	-1.33%	大賣/
2021/01/22	0	0.00	184	75.41	75.40	-184	7,400	-2.49%	大賣/鉅額交易
2021/01/21	1	74.00	1	74.50	74.40	0	7,308	0.00%
2021/01/20	12	76.30	25	75.94	73.70	-13	7,247	-0.18%
2021/01/19	19	73.99	11	74.80	74.50	8	6,991	0.11%
2021/01/18	102	73.93	2	75.25	73.90	100	6,871	1.46%	大買/
2021/01/15	107	73.99	9	73.87	74.50	98	6,733	1.46%	大買/
2021/01/14	7	73.64	16	73.68	73.80	-9	6,597	-0.14%
2021/01/13	102	72.10	125	71.92	72.10	-23	6,359	-0.36%	大買/大賣/
2021/01/12	137	70.61	8	71.69	70.40	129	6,189	2.08%	大買/鉅額交易
2021/01/11	0	0.00	1	69.30	69.30	-1	5,733	-0.02%
2021/01/08	1	68.30	6	68.67	68.20	-5	5,658	-0.09%
2021/01/07	0	0.00	32	67.68	68.00	-32	5,631	-0.57%
2021/01/06	1	66.10	1	66.90	66.30	0	5,544	0.00%
2021/01/04	1	67.00	1	67.30	67.40	0	5,549	0.00%
2020/12/30	1	65.70	1	65.90	65.90	0	5,566	0.00%
2020/12/29	3	66.20	0	0.00	65.80	3	5,641	0.05%
2020/12/28	11	66.30	2	66.30	66.40	9	5,700	0.16%
2020/12/25	1	66.00	1	66.60	66.20	0	5,808	0.00%
2020/12/23	2	65.90	0	0.00	65.70	2	6,053	0.03%
2020/12/22	4	67.28	4	67.43	66.30	0	6,265	0.00%
2020/12/21	2	65.25	13	65.92	66.50	-11	6,312	-0.17%
2020/12/18	5	65.20	0	0.00	65.00	5	6,562	0.08%
2020/12/17	3	65.47	0	0.00	65.40	3	6,740	0.04%
2020/12/16	0	0.00	3	66.03	66.20	-3	6,843	-0.04%
2020/12/15	4	65.98	0	0.00	65.30	4	6,937	0.06%
2020/12/11	4	67.08	2	67.15	67.40	2	7,464	0.03%
2020/12/10	41	69.31	34	69.26	68.70	7	7,457	0.09%
2020/12/09	8	67.40	2	67.60	69.00	6	7,231	0.08%
2020/12/07	10	67.80	1	67.20	66.60	9	7,006	0.13%
2020/12/04	12	67.67	21	67.45	67.40	-9	6,886	-0.13%
2020/12/03	1	66.00	0	0.00	66.20	1	6,546	0.02%
2020/12/01	2	65.10	1	65.00	65.20	1	6,433	0.02%
2020/11/26	1	65.00	2	65.10	65.00	-1	6,301	-0.02%
2020/11/25	1	65.60	0	0.00	65.40	1	6,267	0.02%
2020/11/24	0	0.00	5	65.64	65.80	-5	6,159	-0.08%
2020/11/23	0	0.00	1	65.50	65.50	-1	6,145	-0.02%
2020/11/19	0	0.00	1	64.80	64.50	-1	6,148	-0.02%
2020/11/18	4	65.15	2	65.30	64.90	2	6,152	0.03%
2020/11/17	2	65.30	1	65.40	65.30	1	6,139	0.02%
2020/11/16	6	64.65	0	0.00	64.70	6	6,165	0.10%
2020/11/12	0	0.00	7	65.86	65.60	-7	6,125	-0.11%
2020/11/11	3	65.20	12	65.16	65.00	-9	6,016	-0.15%
2020/11/10	3	64.67	8	64.68	64.90	-5	5,943	-0.08%
2020/11/09	10	64.21	25	65.65	64.20	-15	5,793	-0.26%
2020/11/06	40	63.64	24	63.79	64.00	16	5,608	0.29%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/11/03	0	0.00	5	62.58	62.50	-5	5,420	-0.09%
2020/10/30	0	0.00	1	63.40	62.50	-1	5,478	-0.02%
2020/10/28	0	0.00	1	63.20	62.90	-1	5,606	-0.02%
2020/10/27	0	0.00	70	63.00	62.90	-70	5,640	-1.24%
2020/10/26	1	61.90	1	62.20	61.80	0	5,717	0.00%
2020/10/22	0	0.00	3	62.10	62.80	-3	5,902	-0.05%
2020/10/16	0	0.00	11	61.18	61.00	-11	6,454	-0.17%
2020/10/15	0	0.00	1	60.70	60.60	-1	6,530	-0.02%
2020/10/14	2	61.40	7	61.60	61.20	-5	6,619	-0.08%
2020/10/12	1	63.00	0	0.00	62.60	1	6,671	0.01%
2020/10/08	4	62.15	0	0.00	61.90	4	6,657	0.06%
2020/10/07	1	62.30	30	62.70	62.30	-29	6,683	-0.43%
2020/10/06	2	62.80	0	0.00	62.60	2	6,690	0.03%
2020/09/30	1	63.80	1	64.50	63.40	0	6,793	0.00%
2020/09/29	0	0.00	2	63.40	63.80	-2	6,767	-0.03%
2020/09/28	2	62.60	15	62.50	62.30	-13	6,792	-0.19%
2020/09/25	2	63.35	3	62.13	61.70	-1	6,828	-0.01%
2020/09/24	1	63.50	25	64.07	64.50	-24	6,761	-0.35%
2020/09/23	6	63.97	14	63.94	63.70	-8	6,709	-0.12%
2020/09/22	3	63.03	13	62.54	63.10	-10	6,519	-0.15%
2020/09/21	17	62.53	31	62.62	62.40	-14	6,430	-0.22%
2020/09/18	11	62.05	25	62.11	62.10	-14	6,390	-0.22%
2020/09/17	35	61.93	25	62.07	62.10	10	6,440	0.16%
2020/09/16	25	60.46	23	60.44	61.00	2	6,182	0.03%
2020/09/15	0	0.00	16	58.24	59.00	-16	5,942	-0.27%
2020/09/14	0	0.00	6	57.30	57.50	-6	5,956	-0.10%
2020/09/09	14	57.13	0	0.00	57.20	14	6,143	0.23%
2020/09/08	11	57.36	15	56.90	56.90	-4	6,235	-0.06%
2020/09/07	5	56.90	6	57.00	57.00	-1	6,322	-0.02%
2020/09/03	0	0.00	20	56.70	57.00	-20	6,538	-0.31%
2020/09/02	3	56.30	0	0.00	56.30	3	6,662	0.05%
2020/09/01	2	56.00	0	0.00	56.20	2	6,876	0.03%
2020/08/31	0	0.00	1	56.60	56.20	-1	7,075	-0.01%
2020/08/28	5	56.60	0	0.00	56.70	5	7,139	0.07%
2020/08/27	20	56.75	0	0.00	56.90	20	7,232	0.28%
2020/08/26	0	0.00	31	55.90	57.20	-31	7,295	-0.42%
2020/08/25	31	55.24	30	55.40	55.30	1	7,306	0.01%
2020/08/24	1	55.00	0	0.00	55.00	1	7,378	0.01%
2020/08/21	31	55.31	31	55.69	55.40	0	7,460	0.00%
2020/08/20	22	55.51	21	56.81	55.20	1	7,528	0.01%
2020/08/19	2	57.40	15	57.43	57.00	-13	7,581	-0.17%
2020/08/18	17	58.14	17	58.51	58.10	0	7,650	0.00%
2020/08/17	1	58.30	8	58.21	58.60	-7	7,938	-0.09%
2020/08/14	8	57.24	0	0.00	57.70	8	8,121	0.10%
2020/08/13	1	57.60	1	57.50	57.50	0	8,175	0.00%
2020/08/12	0	0.00	5	57.34	57.40	-5	8,237	-0.06%
2020/08/11	7	58.26	0	0.00	57.80	7	8,324	0.08%
2020/08/10	5	58.50	0	0.00	58.50	5	8,498	0.06%
2020/08/07	4	58.50	0	0.00	58.30	4	8,783	0.05%
2020/08/06	12	59.05	3	58.70	58.80	9	8,943	0.10%
2020/08/05	0	0.00	1	59.30	59.10	-1	9,043	-0.01%
2020/08/04	10	58.70	11	58.69	59.00	-1	9,170	-0.01%
2020/08/03	37	58.77	10	58.20	58.20	27	9,516	0.28%
2020/07/31	9	59.96	3	60.13	59.90	6	9,528	0.06%
2020/07/30	25	60.28	30	60.13	60.30	-5	9,559	-0.05%
2020/07/29	5	58.00	1	58.70	58.70	4	9,761	0.04%
2020/07/28	30	57.90	1	56.70	56.70	29	10,312	0.28%
2020/07/27	4	58.25	0	0.00	57.90	4	10,360	0.04%
2020/07/24	8	59.23	2	59.90	59.10	6	10,314	0.06%
2020/07/23	29	60.28	13	60.46	60.20	16	10,247	0.16%
2020/07/22	6	64.67	304	64.51	65.40	-298	10,050	-2.96%	大賣/鉅額交易
2020/07/21	12	64.63	7	64.47	64.30	5	9,878	0.05%
2020/07/20	4	64.70	0	0.00	64.10	4	9,873	0.04%
2020/07/17	8	65.93	11	65.17	65.30	-3	9,864	-0.03%
2020/07/16	9	65.80	9	65.80	65.80	0	10,082	0.00%
2020/07/15	1	66.00	0	0.00	65.70	1	10,334	0.01%
2020/07/14	0	0.00	1	65.60	65.70	-1	10,418	-0.01%
2020/07/13	5	65.56	3	65.30	65.80	2	10,395	0.02%
2020/07/10	12	65.45	2	65.20	65.10	10	10,466	0.10%
2020/07/09	105	66.92	0	0.00	66.90	105	10,336	1.02%	大買/鉅額交易
2020/07/08	2	67.25	3	67.43	67.60	-1	10,258	-0.01%
2020/07/07	11	67.00	27	67.23	66.70	-16	10,186	-0.16%
2020/07/06	24	67.66	8	67.75	68.00	16	10,039	0.16%
2020/07/03	112	66.94	17	66.52	66.90	95	9,910	0.96%	大買/
2020/07/02	2	65.80	0	0.00	65.90	2	9,817	0.02%
2020/07/01	14	64.24	9	64.40	64.30	5	9,704	0.05%
2020/06/30	3	64.60	0	0.00	64.30	3	9,635	0.03%
2020/06/29	15	63.51	11	63.96	64.20	4	9,556	0.04%
2020/06/24	10	63.40	13	63.72	64.00	-3	9,483	-0.03%
2020/06/23	2	63.00	3	63.07	63.10	-1	9,367	-0.01%
2020/06/22	0	0.00	12	63.08	62.90	-12	9,351	-0.13%
2020/06/18	10	62.40	24	61.53	62.30	-14	9,280	-0.15%
2020/06/15	0	0.00	4	61.53	61.00	-4	9,285	-0.04%
2020/06/12	1	59.80	1	60.40	61.00	0	9,248	0.00%
2020/06/11	4	60.93	1	61.80	60.70	3	9,251	0.03%
2020/06/10	3	61.47	5	61.70	62.00	-2	9,156	-0.02%
2020/06/09	2	61.85	10	62.28	61.90	-8	9,132	-0.09%
2020/06/08	3	63.10	4	63.05	63.10	-1	9,098	-0.01%
2020/06/05	12	62.56	13	62.74	62.80	-1	8,902	-0.01%
2020/06/04	3	61.43	12	61.63	61.50	-9	8,719	-0.10%
2020/06/03	10	61.60	10	61.40	61.40	0	8,688	0.00%
2020/06/02	21	61.63	8	61.46	61.30	13	8,577	0.15%
2020/06/01	3	61.60	0	0.00	61.70	3	8,496	0.04%
2020/05/29	0	0.00	5	61.38	61.40	-5	8,429	-0.06%
2020/05/28	7	61.60	7	61.10	60.90	0	8,383	0.00%
2020/05/27	1	61.10	9	61.00	61.40	-8	8,324	-0.10%
2020/05/26	2	61.20	14	60.90	61.10	-12	8,290	-0.14%
2020/05/25	0	0.00	3	60.07	60.70	-3	8,155	-0.04%
2020/05/22	8	60.64	13	60.62	60.20	-5	8,059	-0.06%
2020/05/21	26	59.26	6	59.55	59.70	20	7,789	0.26%
2020/05/20	3	58.57	3	58.40	58.40	0	7,631	0.00%
2020/05/19	15	58.60	16	58.79	58.80	-1	7,618	-0.01%
2020/05/18	5	58.38	15	58.40	58.20	-10	7,609	-0.13%
2020/05/15	16	58.87	66	59.19	58.90	-50	7,552	-0.66%
2020/05/14	13	59.38	2	60.00	58.10	11	7,383	0.15%
2020/05/13	34	60.73	0	0.00	60.80	34	7,110	0.48%
2020/05/12	6	61.27	2.2	61.31	61.30	3.8	6,963	0.05%
2020/05/11	17	61.59	0	0.00	61.40	17	6,866	0.25%
2020/05/08	42	60.77	12	61.26	60.80	30	6,743	0.44%
2020/05/07	1	59.40	1	59.30	59.50	0	6,377	0.00%
2020/05/06	7	59.16	14	59.14	59.00	-7	6,287	-0.11%
2020/05/05	136	58.67	133	59.05	59.20	3	6,175	0.05%	大買/大賣/
2020/05/04	254	58.43	23	58.45	59.00	231	5,859	3.94%	大買/鉅額交易
2020/04/30	7	55.59	17	55.91	56.60	-10	5,207	-0.19%
2020/04/29	8	54.25	0	0.00	54.20	8	5,088	0.16%
2020/04/28	0	0.00	2	53.70	54.00	-2	5,101	-0.04%
2020/04/27	2	53.70	3	53.80	54.10	-1	5,143	-0.02%
2020/04/23	11	52.52	3	53.03	52.60	8	5,093	0.16%
2020/04/22	15	52.57	4	52.73	52.60	11	5,010	0.22%
2020/04/21	8	54.33	16	54.14	53.10	-8	4,869	-0.16%
2020/04/20	15	57.91	24	57.74	57.30	-9	4,575	-0.20%
2020/04/17	23	55.23	16	55.99	56.00	7	4,292	0.16%
2020/04/16	0	0.00	13	53.36	54.40	-13	4,181	-0.31%
2020/04/15	4	54.03	0	0.00	53.80	4	4,173	0.10%
2020/04/13	8	54.01	7	53.80	53.60	1	4,114	0.02%
2020/04/10	8	53.16	0	0.00	53.00	8	4,166	0.19%
2020/04/09	4	53.40	0	0.00	53.40	4	4,259	0.09%
2020/04/07	15	52.03	7	51.90	52.60	8	4,269	0.19%
2020/04/06	1	50.60	0	0.00	50.60	1	4,187	0.02%
2020/04/01	0	0.00	1	50.10	50.10	-1	4,187	-0.02%
2020/03/31	5	49.85	5	49.90	49.50	0	4,200	0.00%
2020/03/27	8	51.31	1	51.70	50.50	7	4,142	0.17%
2020/03/26	7	49.68	5	50.50	50.50	2	4,083	0.05%
2020/03/25	1	49.35	12	49.98	49.40	-11	4,059	-0.27%
2020/03/24	10	46.70	15	46.63	46.75	-5	4,033	-0.12%
2020/03/23	8	45.66	2	44.20	44.85	6	4,126	0.15%
2020/03/20	7	46.92	5	47.00	45.85	2	4,202	0.05%
2020/03/19	1	47.70	98	47.46	45.10	-97	4,310	-2.25%
2020/03/18	0	0.00	5	51.10	50.10	-5	4,301	-0.12%
2020/03/17	0	0.00	71	51.51	51.00	-71	4,312	-1.65%
2020/03/13	4	52.23	0	0.00	54.60	4	4,334	0.09%
2020/03/12	13	55.78	0	0.00	54.70	13	4,346	0.30%
2020/03/11	0	0.00	1	57.90	57.50	-1	4,353	-0.02%
2020/03/09	1	58.20	0	0.00	57.60	1	4,873	0.02%
2020/03/06	2	59.30	20	59.30	59.30	-18	4,868	-0.37%
2020/03/04	10	58.80	20	58.80	58.90	-10	5,013	-0.20%
2020/03/03	1	59.00	0	0.00	58.70	1	5,164	0.02%
2020/02/26	2	59.70	0	0.00	59.30	2	5,731	0.03%
2020/02/24	8	59.99	0	0.00	59.60	8	5,713	0.14%
2020/02/20	12	60.41	1	60.40	60.40	11	5,729	0.19%
2020/02/19	8	60.51	5	60.80	60.30	3	5,715	0.05%
2020/02/18	1	61.20	22	60.40	60.50	-21	5,718	-0.37%
2020/02/17	2	61.20	0	0.00	61.10	2	5,721	0.03%
2020/02/14	5	61.80	0	0.00	61.70	5	5,692	0.09%
2020/02/13	5	61.60	0	0.00	61.00	5	5,677	0.09%
2020/02/11	1	61.40	0	0.00	61.50	1	5,653	0.02%
2020/02/10	5	59.80	11	60.13	60.00	-6	5,684	-0.11%
2020/02/06	2	61.40	0	0.00	61.50	2	5,769	0.03%
2020/02/05	0	0.00	1	60.20	60.70	-1	5,954	-0.02%
2020/02/04	1	60.20	20	60.25	60.80	-19	6,003	-0.32%
2020/02/03	1	58.00	0	0.00	59.40	1	6,032	0.02%
2020/01/30	1	61.20	0	0.00	60.30	1	6,060	0.02%
2020/01/17	10	65.90	0	0.00	65.70	10	6,026	0.17%
2020/01/15	0	0.00	5	66.32	66.60	-5	6,115	-0.08%
2020/01/13	0	0.00	6	66.23	66.10	-6	6,246	-0.10%
2020/01/09	5	64.90	16	65.11	65.50	-11	6,358	-0.17%
2020/01/08	10	64.00	0	0.00	64.00	10	6,401	0.16%
2020/01/07	3	63.17	5	64.80	64.30	-2	6,423	-0.03%
2020/01/06	18	65.60	23	65.69	64.80	-5	6,394	-0.08%
2020/01/03	10	67.00	3	69.10	67.20	7	6,405	0.11%
2020/01/02	0	0.00	20	68.15	68.40	-20	6,381	-0.31%
2019/12/30	2	67.50	8	67.54	67.40	-6	6,351	-0.09%
2019/12/27	0	0.00	1	67.80	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	2	66.80	67.20	-2	6,365	-0.03%
2019/12/25	12	66.48	2	66.65	66.70	10	6,378	0.16%
2019/12/23	1	67.00	0	0.00	66.20	1	6,485	0.02%
2019/12/20	10	66.80	10	67.04	66.80	0	6,508	0.00%
2019/12/19	0	0.00	11	67.52	67.30	-11	6,508	-0.17%
2019/12/18	4	68.08	4	68.58	67.50	0	6,518	0.00%
2019/12/17	0	0.00	20.5	67.10	67.20	-20.5	6,526	-0.31%
2019/12/16	17.5	66.77	8	67.61	66.40	9.5	6,471	0.15%
2019/12/13	1	65.10	1.1	65.12	66.10	-0.1	6,351	0.00%
2019/12/12	10	66.00	0	0.00	65.30	10	6,471	0.15%
2019/12/11	0	0.00	11	65.24	65.80	-11	6,678	-0.16%
2019/12/10	0	0.00	1	65.70	66.10	-1	6,612	-0.02%
2019/12/09	1	65.50	12	66.01	66.10	-11	6,643	-0.17%
2019/12/06	10	66.40	4	65.50	65.00	6	6,611	0.09%
2019/12/05	2	65.20	4	65.48	65.50	-2	6,614	-0.03%
2019/12/04	33	64.01	30	63.89	63.90	3	6,409	0.05%
2019/12/03	1	62.50	0	0.00	62.50	1	6,279	0.02%
2019/11/29	2	63.40	2	63.60	62.80	0	6,357	0.00%
2019/11/28	6	63.22	4	62.60	63.40	2	6,317	0.03%
2019/11/27	2	61.75	34	62.12	62.60	-32	6,228	-0.51%
2019/11/26	15	62.63	16	62.68	62.30	-1	5,915	-0.02%
2019/11/25	0	0.00	4	61.90	61.90	-4	5,640	-0.07%
2019/11/20	3	60.20	2	60.30	60.30	1	5,715	0.02%
2019/11/15	0	0.00	2	61.20	61.50	-2	5,763	-0.03%
2019/11/14	2	60.10	0	0.00	60.00	2	5,750	0.03%
2019/11/12	0	0.00	1	60.50	60.30	-1	5,779	-0.02%
2019/11/11	1	60.10	3	60.30	60.10	-2	5,816	-0.03%
2019/11/08	0	0.00	5	61.24	61.10	-5	5,824	-0.09%
2019/11/07	3	60.60	0	0.00	60.70	3	5,840	0.05%
2019/11/06	1	61.60	3	62.10	61.60	-2	5,802	-0.03%
2019/11/05	3	62.30	5	62.90	62.20	-2	5,800	-0.03%
2019/11/04	41	62.34	4	62.45	62.60	37	5,761	0.64%
2019/11/01	0	0.00	3	61.27	61.10	-3	5,616	-0.05%
2019/10/31	2	60.25	0	0.00	60.40	2	5,729	0.03%
2019/10/30	3	60.70	1	60.50	60.70	2	5,858	0.03%
2019/10/29	8	60.16	1	60.00	59.90	7	5,913	0.12%
2019/10/28	4	61.20	0	0.00	61.20	4	5,865	0.07%
2019/10/25	0	0.00	5	61.36	61.20	-5	5,863	-0.09%
2019/10/24	3	61.90	1	61.80	62.00	2	5,906	0.03%
2019/10/23	1	61.00	11	61.05	61.10	-10	5,934	-0.17%
2019/10/22	1	60.30	11	60.86	60.30	-10	5,994	-0.17%
2019/10/18	1	59.40	13	59.45	59.60	-12	6,050	-0.20%
2019/10/16	1	58.00	1	57.90	57.50	0	6,184	0.00%
2019/10/15	4	57.70	1	58.00	57.70	3	6,207	0.05%
2019/10/14	0	0.00	1	57.80	57.30	-1	6,316	-0.02%
2019/10/09	2	57.10	3	57.37	57.00	-1	6,355	-0.02%
2019/10/08	2	57.75	0	0.00	57.50	2	6,326	0.03%
2019/10/07	0	0.00	1	59.20	59.10	-1	6,446	-0.02%
2019/10/04	0	0.00	10	59.00	59.20	-10	6,556	-0.15%
2019/10/03	3	59.00	0	0.00	58.90	3	6,588	0.05%
2019/10/02	0	0.00	3	59.17	59.20	-3	6,596	-0.05%
2019/09/27	10	57.40	2	57.20	57.50	8	6,683	0.12%
2019/09/26	5	58.18	0	0.00	58.10	5	6,755	0.07%
2019/09/25	9	58.97	0	0.00	58.40	9	6,888	0.13%
2019/09/24	2	59.20	1	58.90	58.80	1	7,255	0.01%
2019/09/23	0	0.00	1	58.80	58.60	-1	7,281	-0.01%
2019/09/20	17	58.87	0	0.00	58.50	17	7,282	0.23%
2019/09/19	1	59.90	0	0.00	59.80	1	7,180	0.01%
2019/09/18	2	59.75	2	59.60	59.70	0	7,220	0.00%
2019/09/17	15	59.60	12	59.63	59.50	3	7,192	0.04%
2019/09/16	33	61.21	28	61.22	61.00	5	7,126	0.07%
2019/09/12	2	63.40	5	63.48	63.40	-3	7,180	-0.04%
2019/09/10	3	63.00	0	0.00	63.00	3	7,299	0.04%
2019/09/09	6	64.00	8	63.56	63.20	-2	7,261	-0.03%
2019/09/06	2	64.65	0	0.00	64.30	2	7,277	0.03%
2019/09/05	15	64.53	16	64.36	64.10	-1	7,245	-0.01%
2019/09/04	3	63.73	12	63.71	63.80	-9	7,168	-0.13%
2019/09/03	25	63.85	1	64.00	63.40	24	7,294	0.33%
2019/09/02	2	62.90	34	63.10	62.80	-32	7,328	-0.44%
2019/08/30	17	62.58	1	62.50	62.60	16	7,377	0.22%
2019/08/29	1	61.10	0	0.00	61.20	1	7,448	0.01%
2019/08/28	3	60.57	23	60.81	60.90	-20	7,596	-0.26%
2019/08/27	3	60.50	0	0.00	60.50	3	7,664	0.04%
2019/08/26	4	60.78	0	0.00	60.60	4	7,810	0.05%
2019/08/23	2	61.75	0	0.00	62.30	2	7,845	0.03%
2019/08/22	11	62.26	1	62.90	61.90	10	7,863	0.13%
2019/08/21	10	62.20	2	62.10	62.20	8	7,882	0.10%
2019/08/20	53	63.26	15	62.71	62.50	38	8,046	0.47%
2019/08/19	4	62.85	1	62.90	63.20	3	8,193	0.04%
2019/08/16	10	62.10	11	62.09	62.00	-1	8,637	-0.01%
2019/08/15	22	61.32	22	61.05	61.20	0	8,810	0.00%
2019/08/14	0	0.00	3	62.70	62.10	-3	9,019	-0.03%
2019/08/13	4	61.75	2	61.90	61.60	2	9,115	0.02%
2019/08/12	1	62.00	7	62.80	62.50	-6	9,207	-0.07%
2019/08/08	1	62.30	0	0.00	62.40	1	9,224	0.01%
2019/08/07	0	0.00	1	61.80	61.80	-1	9,268	-0.01%
2019/08/06	0	0.00	1	60.10	61.20	-1	9,323	-0.01%
2019/08/02	3	60.80	0	0.00	60.80	3	9,463	0.03%
2019/08/01	8	63.15	0	0.00	63.00	8	9,370	0.09%
2019/07/31	9	63.00	6	62.40	63.10	3	9,303	0.03%
2019/07/30	2	63.30	0	0.00	63.30	2	9,468	0.02%
2019/07/29	6	64.92	0	0.00	64.80	6	9,725	0.06%
2019/07/26	1	64.50	1	64.40	64.60	0	10,007	0.00%
2019/07/25	4	64.73	2	64.70	64.70	2	10,123	0.02%
2019/07/24	3	67.27	5	67.28	67.30	-2	10,078	-0.02%
2019/07/23	1	67.40	3	67.30	67.50	-2	9,997	-0.02%
2019/07/22	0	0.00	3	67.17	67.30	-3	10,012	-0.03%
2019/07/19	0	0.00	3	66.60	66.40	-3	10,063	-0.03%
2019/07/18	9	65.46	3	66.23	65.10	6	10,122	0.06%
2019/07/17	4	66.40	1	66.50	67.00	3	10,026	0.03%
2019/07/16	11	66.92	50	66.30	67.00	-39	10,032	-0.39%
2019/07/15	1	65.50	9	65.91	66.00	-8	9,885	-0.08%
2019/07/12	0	0.00	7	65.46	65.50	-7	9,921	-0.07%
2019/07/11	52	65.89	1	65.60	65.50	51	9,976	0.51%
2019/07/10	1	65.20	0	0.00	64.80	1	9,919	0.01%
2019/07/09	1	64.80	2	64.80	64.70	-1	9,934	-0.01%
2019/07/08	4	65.00	4	64.95	65.00	0	10,023	0.00%
2019/07/05	4	64.90	5	64.74	64.90	-1	10,056	-0.01%
2019/07/04	0	0.00	1	64.60	64.80	-1	10,070	-0.01%
2019/07/03	6	64.32	3	64.77	64.60	3	10,040	0.03%
2019/07/02	10	65.60	62	65.40	65.60	-52	9,969	-0.52%
2019/07/01	117	64.70	124	64.50	64.90	-7	9,925	-0.07%	大買/大賣/
2019/06/28	12	60.87	2	61.60	60.50	10	9,612	0.10%
2019/06/27	13	61.58	8	61.48	61.50	5	9,646	0.05%
2019/06/26	11	60.62	5	60.32	60.80	6	9,660	0.06%
2019/06/25	7	60.20	13	60.79	60.40	-6	9,666	-0.06%
2019/06/24	8	61.16	3	61.13	61.10	5	9,635	0.05%
2019/06/21	57	61.25	2	61.70	60.80	55	9,674	0.57%
2019/06/20	5	61.38	10	61.28	61.80	-5	9,584	-0.05%
2019/06/19	16	58.94	6	58.52	59.20	10	9,430	0.11%
2019/06/18	6	57.00	6	57.33	57.00	0	9,376	0.00%
2019/06/17	4	56.95	3	56.53	57.00	1	9,591	0.01%
2019/06/14	2	57.40	0	0.00	56.30	2	9,938	0.02%
2019/06/13	4	57.85	6	57.95	58.10	-2	9,936	-0.02%
2019/06/12	4	58.00	25	57.36	58.00	-21	9,981	-0.21%
2019/06/11	26	57.50	22	58.31	57.30	4	9,965	0.04%
2019/06/10	22	57.60	17	57.23	57.60	5	9,804	0.05%
2019/06/06	15	55.82	5	56.24	55.10	10	9,743	0.10%
2019/06/05	2	56.60	2	56.85	56.60	0	9,652	0.00%
2019/06/04	3	56.30	602	56.50	55.80	-599	9,555	-6.27%	大賣/鉅額交易
2019/06/03	2	57.30	2	57.50	57.30	0	9,476	0.00%
2019/05/31	2	58.30	8	57.19	58.30	-6	9,479	-0.06%
2019/05/30	5	56.02	5	55.70	56.00	0	9,417	0.00%
2019/05/29	5	55.20	2	54.00	55.10	3	9,420	0.03%
2019/05/28	4	54.63	6	54.93	54.60	-2	9,400	-0.02%
2019/05/27	3	53.47	1	53.30	54.70	2	9,378	0.02%
2019/05/24	3	55.80	0	0.00	55.60	3	9,242	0.03%
2019/05/23	16	55.87	2	57.10	55.60	14	9,259	0.15%
2019/05/22	5	62.80	0	0.00	61.60	5	8,835	0.06%
2019/05/21	2	61.40	0	0.00	62.70	2	8,704	0.02%
2019/05/20	0	0.00	1	64.20	63.00	-1	8,563	-0.01%
2019/05/17	4	66.20	4	64.80	64.80	0	8,522	0.00%
2019/05/16	4	67.78	2	67.30	67.30	2	8,512	0.02%
2019/05/15	0	0.00	1	70.00	68.80	-1	8,547	-0.01%
2019/05/14	0	0.00	22	65.50	68.20	-22	8,587	-0.26%
2019/05/13	1	67.80	1	68.20	67.60	0	8,553	0.00%
2019/05/10	8	70.80	11	70.85	70.30	-3	8,577	-0.03%
2019/05/09	3	71.73	0	0.00	71.70	3	8,565	0.04%
2019/05/08	5	72.32	0	0.00	72.10	5	8,627	0.06%
2019/05/07	3	73.33	3	73.73	73.00	0	8,588	0.00%
2019/05/06	2	70.05	26	71.21	72.10	-24	8,464	-0.28%
2019/05/03	20	72.67	7	72.73	72.70	13	8,301	0.16%
2019/05/02	22	71.95	0	0.00	71.30	22	8,258	0.27%
2019/04/29	0	0.00	1	70.70	70.10	-1	8,247	-0.01%
2019/04/25	0	0.00	6	72.75	72.50	-6	8,158	-0.07%
2019/04/24	5	72.00	9	71.69	71.20	-4	8,092	-0.05%
2019/04/23	1	69.80	0	0.00	70.30	1	8,014	0.01%
2019/04/22	1	70.60	2	71.10	71.00	-1	7,933	-0.01%
2019/04/19	1	69.40	0	0.00	69.60	1	7,859	0.01%
2019/04/18	3	70.40	5	70.14	69.40	-2	7,908	-0.03%
2019/04/17	1	71.60	1	71.60	71.50	0	7,871	0.00%
2019/04/16	8	69.58	11	70.56	71.00	-3	7,812	-0.04%
2019/04/15	17	68.69	6	69.03	69.00	11	7,722	0.14%
2019/04/12	12	70.66	6	70.05	69.20	6	7,806	0.08%
2019/04/11	8	72.78	2	72.30	72.10	6	7,751	0.08%
2019/04/10	2	71.55	0	0.00	72.00	2	7,716	0.03%
2019/04/09	17	72.13	11	72.93	72.20	6	7,665	0.08%
2019/04/08	7	73.37	2	74.30	73.10	5	7,654	0.07%
2019/04/03	9	73.96	14	73.61	73.50	-5	7,618	-0.07%
2019/04/02	11	72.02	2	72.55	72.00	9	7,558	0.12%
2019/04/01	13	72.19	1	72.20	72.50	12	7,552	0.16%
2019/03/29	7	71.01	1	70.90	71.00	6	7,477	0.08%
2019/03/28	1	71.00	0	0.00	70.60	1	7,486	0.01%
2019/03/27	0	71.10	2	71.05	71.10	-2	7,489	-0.03%
2019/03/26	5	71.66	3	72.10	71.00	2	7,478	0.03%
2019/03/25	2	70.90	1	70.80	71.20	1	7,445	0.01%
2019/03/22	8	73.85	1	73.80	72.30	7	7,390	0.09%
2019/03/21	4	75.25	8	75.29	75.00	-4	7,272	-0.06%
2019/03/20	6	75.93	16	76.51	75.50	-10	7,225	-0.14%
2019/03/19	4	74.23	75	74.34	75.30	-71	7,156	-0.99%
2019/03/18	1	70.00	2	69.15	70.00	-1	6,847	-0.01%
2019/03/15	4	69.93	4.3	69.58	69.10	-0.3	6,800	0.00%
2019/03/14	4	69.05	1	69.00	69.00	3	6,800	0.04%
2019/03/13	2	68.30	0	0.00	68.50	2	6,946	0.03%
2019/03/12	4	69.12	3	68.90	68.20	1	7,133	0.01%
2019/03/11	1	68.30	0	0.00	68.20	1	7,398	0.01%
2019/03/08	2	67.55	2	67.40	67.50	0	7,518	0.00%
2019/03/07	0	0.00	2	67.90	67.80	-2	7,544	-0.03%
2019/03/06	2	68.35	4	68.85	68.00	-2	7,654	-0.03%
2019/03/05	5	68.72	2	68.45	68.20	3	7,669	0.04%
2019/03/04	2	67.45	3	67.40	67.20	-1	7,760	-0.01%
2019/02/27	3	67.43	2	67.30	67.50	1	7,709	0.01%
2019/02/26	1	67.40	11	67.67	67.20	-10	7,679	-0.13%
2019/02/25	4	68.00	11	68.10	68.10	-7	7,671	-0.09%
2019/02/22	2	69.00	5	68.98	67.80	-3	7,692	-0.04%
2019/02/21	5	66.50	1	66.80	66.90	4	7,593	0.05%
2019/02/20	13	65.82	0	0.00	66.00	13	7,611	0.17%
2019/02/19	5	65.84	1	65.80	65.80	4	7,634	0.05%
2019/02/18	8	67.30	1	68.50	66.80	7	7,680	0.09%
2019/02/15	1	68.80	0	0.00	68.50	1	7,661	0.01%
2019/02/14	0	0.00	9	68.07	68.00	-9	7,634	-0.12%
2019/02/13	1	67.90	0	0.00	67.00	1	7,649	0.01%
2019/02/12	0	0.00	3	68.23	67.80	-3	7,629	-0.04%
2019/02/11	1	67.80	16	67.53	67.80	-15	7,714	-0.19%
2019/01/30	2	66.10	1	65.80	66.00	1	7,873	0.01%
2019/01/29	0	0.00	3	64.80	65.40	-3	7,934	-0.04%
2019/01/28	0	0.00	6	64.43	64.50	-6	7,957	-0.08%
2019/01/25	7	63.70	16	63.72	63.40	-9	8,103	-0.11%
2019/01/24	6	62.32	7.4	63.78	63.90	-1.4	8,265	-0.02%
2019/01/23	45	62.09	32	61.61	61.70	13	8,199	0.16%
2019/01/22	0.3	64.70	2	64.75	65.10	-1.8	7,988	-0.02%
2019/01/21	2	64.50	2	64.60	64.30	0	7,936	0.00%
2019/01/18	0	0.00	7	62.26	62.70	-7	7,898	-0.09%
2019/01/17	9	63.38	0	0.00	61.80	9	7,972	0.11%
2019/01/16	1.2	63.03	0	0.00	63.50	1.2	7,960	0.02%
2019/01/15	0.2	62.30	1	62.10	62.30	-0.8	7,913	-0.01%
2019/01/14	0	0.00	2	60.70	60.90	-2	7,925	-0.03%
2019/01/11	1	61.00	1	62.00	60.90	0	7,973	0.00%
2019/01/10	0	0.00	5	61.26	61.40	-5	7,984	-0.06%
2019/01/09	1	58.90	1	59.30	60.30	0	8,001	0.00%
2019/01/08	0	0.00	3	58.00	58.00	-3	7,992	-0.04%
2019/01/07	6	58.07	3	58.40	57.50	3	7,979	0.04%
2019/01/04	4	56.65	0	0.00	56.40	4	8,016	0.05%
2019/01/03	3	60.97	0	0.00	59.80	3	8,023	0.04%
2019/01/02	2	62.00	4	62.33	61.90	-2	7,968	-0.03%
2018/12/28	1	61.60	1	61.50	62.00	0	8,044	0.00%
2018/12/27	3	61.60	2	61.80	61.80	1	8,236	0.01%
2018/12/26	0	0.00	3	60.97	60.80	-3	8,213	-0.04%
2018/12/25	6	60.42	7	60.76	60.10	-1	8,312	-0.01%
2018/12/24	7	62.94	4	62.78	62.30	3	8,307	0.04%
2018/12/22	2	62.20	3	62.67	62.50	-1	8,295	-0.01%
2018/12/21	2	61.30	1	61.80	62.80	1	8,358	0.01%
2018/12/20	0	0.00	2	60.90	60.90	-2	8,558	-0.02%
2018/12/19	1	61.40	17	60.76	60.80	-16	8,554	-0.19%
2018/12/18	3	60.47	0	0.00	61.30	3	8,578	0.03%
2018/12/14	0	0.00	11	60.65	60.60	-11	8,772	-0.13%
2018/12/13	7	62.13	4	61.38	61.50	3	8,770	0.03%
2018/12/12	9	62.41	19	62.69	62.00	-10	8,743	-0.11%
2018/12/11	0	0.00	4	60.85	61.50	-4	8,564	-0.05%
2018/12/07	3	59.57	8	59.16	59.10	-5	8,575	-0.06%
2018/12/06	26	60.03	63	60.75	58.20	-37	8,607	-0.43%
2018/12/05	56	61.53	1	63.30	62.60	55	8,527	0.64%
2018/12/04	24	63.48	7	62.64	63.10	17	8,441	0.20%
2018/12/03	1	60.70	6	60.92	61.00	-5	8,220	-0.06%
2018/11/30	5	60.08	3	59.90	59.50	2	8,169	0.02%
2018/11/29	3	60.10	10	60.41	59.90	-7	8,257	-0.08%
2018/11/28	5	58.52	12	58.53	59.00	-7	8,210	-0.09%
2018/11/27	7	57.96	10	58.06	58.20	-3	8,238	-0.04%
2018/11/26	0	0.00	11	55.25	55.50	-11	8,183	-0.13%
2018/11/23	21	54.30	1	54.20	54.10	20	8,415	0.24%
2018/11/22	10	55.10	3	54.73	54.50	7	8,620	0.08%
2018/11/21	3	54.80	11	55.10	55.10	-8	8,614	-0.09%
2018/11/20	0	0.00	5	53.00	55.80	-5	8,547	-0.06%
2018/11/19	9	54.30	2	55.10	54.10	7	8,406	0.08%
2018/11/16	13	55.15	22	55.77	54.80	-9	8,349	-0.11%
2018/11/15	37	55.55	17	55.66	55.90	20	8,243	0.24%
2018/11/14	1	53.60	0	0.00	53.50	1	8,119	0.01%
2018/11/13	0	0.00	5	53.00	54.00	-5	8,069	-0.06%
2018/11/12	5	55.50	5	54.00	54.10	0	8,012	0.00%
2018/11/09	2	54.30	0	0.00	54.60	2	7,979	0.03%
2018/11/08	0	0.00	25	54.42	53.80	-25	7,904	-0.32%
2018/11/07	35	54.98	3	54.90	54.80	32	7,787	0.41%
2018/11/06	2	57.45	12	56.75	56.10	-10	7,650	-0.13%
2018/11/05	21	60.01	0	0.00	59.30	21	7,507	0.28%
2018/11/02	1	61.10	8	60.40	61.40	-7	7,391	-0.09%
2018/11/01	12	59.47	1	60.30	61.10	11	7,228	0.15%
2018/10/31	1	56.80	1	58.40	56.80	0	6,983	0.00%
2018/10/29	0	0.00	4	55.50	55.30	-4	6,984	-0.06%
2018/10/25	0	0.00	1	54.60	53.70	-1	6,943	-0.01%
2018/10/24	1	57.70	1	59.20	58.00	0	6,925	0.00%
2018/10/23	2	58.35	1	58.40	58.00	1	6,891	0.01%
2018/10/22	2	57.30	25	58.73	59.70	-23	6,896	-0.33%
2018/10/18	0	0.00	2	56.60	57.20	-2	6,855	-0.03%
2018/10/17	6	56.20	22	56.61	56.80	-16	6,934	-0.23%
2018/10/16	13	55.37	1	55.00	54.80	12	6,906	0.17%
2018/10/15	11	55.48	0	0.00	55.20	11	6,948	0.16%
2018/10/12	0	0.00	6	55.67	56.60	-6	7,000	-0.09%
2018/10/11	1	55.20	4	52.63	54.10	-3	7,002	-0.04%
2018/10/08	0	0.00	10	55.20	55.00	-10	7,013	-0.14%
2018/10/05	1	56.10	0	0.00	55.10	1	7,012	0.01%
2018/10/03	17	59.56	0	0.00	58.80	17	7,203	0.24%
2018/10/01	16	60.24	6	60.90	60.70	10	7,363	0.14%
2018/09/27	2	58.50	1	58.90	59.00	1	7,422	0.01%
2018/09/25	10	60.60	0	0.00	60.80	10	7,301	0.14%
2018/09/20	8	60.38	4	60.70	61.00	4	7,221	0.06%
2018/09/19	12	64.56	0	0.00	63.10	12	7,113	0.17%
2018/09/18	0	0.00	16	64.33	64.20	-16	7,138	-0.22%
2018/09/17	5	65.40	5	65.90	65.90	0	7,262	0.00%
2018/09/14	5	65.96	2	65.80	65.80	3	7,265	0.04%
2018/09/13	16	64.93	10	65.20	65.60	6	7,211	0.08%
2018/09/11	9	65.52	6	67.00	67.50	3	7,060	0.04%
2018/09/10	1	65.00	2	68.70	66.00	-1	6,972	-0.01%
2018/09/07	2	69.45	8	69.53	68.40	-6	6,897	-0.09%
2018/09/06	1	68.40	1	69.80	70.20	0	6,824	0.00%
2018/09/05	15	69.95	3	70.60	70.00	12	6,777	0.18%
2018/09/04	5	70.18	19	70.37	70.30	-14	6,672	-0.21%
2018/09/03	3	70.30	1	68.50	68.50	2	6,594	0.03%
2018/08/31	7	69.99	12	69.08	70.30	-5	6,509	-0.08%
2018/08/30	37	69.17	28	69.35	68.80	9	6,386	0.14%
2018/08/29	4	66.20	11	67.35	67.90	-7	6,219	-0.11%
2018/08/28	10	64.60	17	64.71	64.80	-7	6,063	-0.12%
2018/08/27	16	64.00	0	0.00	64.00	16	6,052	0.26%
2018/08/24	1	63.60	1	64.40	64.40	0	6,091	0.00%
2018/08/22	0	0.00	7	64.10	64.00	-7	6,177	-0.11%
2018/08/21	0	0.00	1	64.30	64.10	-1	6,385	-0.02%
2018/08/20	1	63.20	5	63.40	63.10	-4	6,436	-0.06%
2018/08/16	0	0.00	2	64.60	64.90	-2	6,473	-0.03%
2018/08/15	3	63.27	0	0.00	63.30	3	6,466	0.05%
2018/08/14	0	0.00	1	64.50	64.50	-1	6,455	-0.02%
2018/08/13	3	65.03	1	67.20	63.50	2	6,418	0.03%
2018/08/10	1	66.00	46	66.66	66.90	-45	6,285	-0.72%
2018/08/09	19	66.13	36	65.64	66.00	-17	6,275	-0.27%
2018/08/08	18	65.82	3	66.00	65.80	15	6,234	0.24%
2018/08/07	30	67.97	65	67.72	67.00	-35	6,244	-0.56%
2018/08/06	95	67.57	12	68.10	67.90	83	6,283	1.32%
2018/08/03	5	66.40	0	0.00	66.90	5	6,323	0.08%
2018/08/02	4	64.35	2	65.40	65.00	2	6,316	0.03%
2018/08/01	1	65.90	1	66.80	65.90	0	6,320	0.00%
2018/07/31	2	65.70	4	66.10	65.80	-2	6,390	-0.03%
2018/07/27	1	68.00	0	0.00	67.50	1	6,464	0.02%
2018/07/26	0	0.00	3	67.40	67.30	-3	6,523	-0.05%
2018/07/25	12	66.91	0	0.00	67.10	12	6,650	0.18%
2018/07/24	0	0.00	3	68.90	68.30	-3	6,579	-0.05%
2018/07/20	5	69.40	8	69.23	67.60	-3	6,600	-0.05%
2018/07/19	1	68.00	5	69.34	69.20	-4	6,575	-0.06%
2018/07/18	14	69.37	16	68.86	68.70	-2	6,582	-0.03%
2018/07/17	9	68.44	9	68.70	68.60	0	6,553	0.00%
2018/07/16	8	67.99	2	67.70	67.20	6	6,443	0.09%
2018/07/13	1	66.70	10	66.83	67.00	-9	6,415	-0.14%
2018/07/12	29	68.16	11	68.99	66.60	18	6,459	0.28%
2018/07/10	0	0.00	1	66.50	67.00	-1	6,380	-0.02%
2018/07/09	0	0.00	8	66.53	66.90	-8	6,331	-0.13%
2018/07/06	2	62.90	12	64.27	63.00	-10	6,209	-0.16%
2018/07/05	2	64.70	1	65.20	64.60	1	6,229	0.02%
2018/07/04	4	65.78	8	65.15	64.40	-4	6,281	-0.06%
2018/07/03	3	64.03	0	0.00	63.50	3	6,254	0.05%
2018/06/27	0	0.00	1	60.60	60.60	-1	6,340	-0.02%
2018/06/26	4	60.20	0	0.00	60.10	4	6,554	0.06%
2018/06/22	0	0.00	7	63.50	63.60	-7	6,929	-0.10%
2018/06/21	1	64.30	1	64.00	63.70	0	7,020	0.00%
2018/06/20	6	62.80	0	0.00	63.40	6	7,092	0.08%
2018/06/19	13	63.32	0	0.00	62.80	13	7,201	0.18%
2018/06/14	1	63.30	0	0.00	64.30	1	7,251	0.01%
2018/06/13	2	63.50	0	0.00	63.50	2	7,270	0.03%
2018/06/12	1	64.40	0	0.00	64.00	1	7,350	0.01%
2018/06/11	0	0.00	38	64.80	64.50	-38	7,459	-0.51%
2018/06/08	1	65.90	0	0.00	65.90	1	7,500	0.01%
2018/06/07	6	66.37	0	0.00	66.00	6	7,717	0.08%
2018/06/06	1	65.30	23	66.47	66.10	-22	7,722	-0.28%
2018/06/05	1	65.60	1	64.60	64.50	0	7,680	0.00%
2018/06/04	38	63.70	11	64.63	64.80	27	7,716	0.35%
2018/06/01	4	62.55	1	62.50	62.60	3	7,776	0.04%
2018/05/30	5	63.72	0	0.00	63.50	5	7,992	0.06%
2018/05/29	15	65.41	10	67.80	64.90	5	8,167	0.06%
2018/05/28	3	64.27	5	65.42	65.30	-2	8,128	-0.02%
2018/05/25	0	0.00	7	65.03	65.00	-7	8,205	-0.09%
2018/05/24	0	0.00	1	63.50	63.00	-1	8,439	-0.01%
2018/05/23	2	63.10	0	0.00	62.60	2	8,792	0.02%
2018/05/22	0	0.00	2	64.90	63.60	-2	8,795	-0.02%
2018/05/21	0	0.00	2	64.30	63.90	-2	8,905	-0.02%
2018/05/16	174	62.94	0	0.00	63.80	174	9,110	1.91%	大買/鉅額交易
2018/05/15	5	63.62	5	63.68	63.40	0	9,204	0.00%
2018/05/14	0	0.00	2	63.10	64.40	-2	9,308	-0.02%
2018/05/11	1	62.30	2	62.60	62.00	-1	9,289	-0.01%
2018/05/10	1	60.80	4	60.13	60.70	-3	9,225	-0.03%
2018/05/09	1	59.50	4	59.60	60.20	-3	9,260	-0.03%
2018/05/08	4	59.00	2	57.40	59.80	2	9,247	0.02%
2018/05/07	1	58.00	1	57.50	57.00	0	9,287	0.00%
2018/05/04	0	0.00	5	58.70	58.80	-5	9,340	-0.05%
2018/05/03	4	60.50	0	60.90	59.00	4	9,347	0.04%
2018/05/02	0	0.00	3	62.30	62.60	-3	9,378	-0.03%
2018/04/27	12	57.24	40	57.31	57.60	-28	9,469	-0.30%
2018/04/26	0	60.00	0	60.00	59.30	0	9,446	0.00%
2018/04/25	2	60.60	0	61.20	59.60	2	9,596	0.02%
2018/04/24	3	61.10	3	61.30	61.10	0	9,726	0.00%
2018/04/23	1	62.60	0	64.00	62.30	1	9,687	0.01%
2018/04/20	1	64.10	0	0.00	64.30	1	9,786	0.01%
2018/04/19	3	64.60	3	64.23	64.60	0	10,048	0.00%
2018/04/18	0	0.00	1	65.09	63.70	-1	10,150	-0.01%
2018/04/17	5	63.20	6	63.58	64.50	-1	10,495	-0.01%
2018/04/16	2	62.10	1	62.00	62.00	1	10,372	0.01%
2018/04/13	5	63.50	4	63.30	63.00	1	10,268	0.01%
2018/04/12	1	62.91	1	63.10	63.10	0	10,241	0.00%
2018/04/11	5	63.66	1.1	63.68	63.30	4	10,183	0.04%
2018/04/10	3.1	62.97	3.1	63.13	63.00	0	10,095	0.00%
2018/04/09	11	63.80	0	0.00	64.20	11	9,980	0.11%
2018/04/03	3	64.73	0	65.90	64.40	3	9,903	0.03%
2018/04/02	1	67.10	3	67.30	66.30	-2	9,875	-0.02%
2018/03/31	0	0.00	0	67.10	67.10	0	9,895	0.00%
2018/03/30	3	67.80	0	67.30	67.30	3	9,954	0.03%
2018/03/29	3	66.30	30	66.93	68.50	-27	10,020	-0.27%
2018/03/28	2	63.25	103	62.75	64.00	-101	9,747	-1.04%	大賣/鉅額交易
2018/03/27	36	65.05	5	65.30	65.40	31	9,494	0.33%
2018/03/26	3	67.80	1	66.70	66.60	2	9,229	0.02%
2018/03/23	2	67.60	0	0.00	67.30	2	9,172	0.02%
2018/03/22	6	70.00	1	70.70	69.50	5	9,149	0.05%
2018/03/21	10	69.75	5	70.00	69.50	5	9,133	0.05%
2018/03/19	23	70.69	1.1	70.09	70.00	21.9	9,612	0.23%
2018/03/16	16	69.83	48	71.35	71.60	-32	9,597	-0.33%
2018/03/15	3	71.23	67	71.25	71.20	-64	9,530	-0.67%
2018/03/14	4	70.20	355	70.01	70.20	-351	9,456	-3.71%	大賣/鉅額交易
2018/03/13	357	71.10	5	69.84	69.30	352	9,385	3.75%	大買/鉅額交易
2018/03/12	0	0.00	17.2	69.29	68.00	-17.2	9,170	-0.19%
2018/03/09	20	68.00	0	0.00	68.30	20	9,170	0.22%
2018/03/08	31	68.60	601	69.33	68.30	-570	9,212	-6.19%	大賣/鉅額交易
2018/03/07	109	69.44	214	69.03	68.30	-105	9,197	-1.14%	大買/大賣/鉅額交易
2018/03/06	142	69.30	23	69.48	70.00	119	9,313	1.28%	大買/鉅額交易
2018/03/05	7	68.79	17	69.52	67.30	-10	9,315	-0.11%
2018/03/02	56	68.58	83	69.13	70.10	-27	9,268	-0.29%
2018/03/01	218	68.85	63	67.99	67.40	155	9,158	1.69%	大買/鉅額交易
2018/02/27	76	71.26	24	70.64	68.50	52	9,426	0.55%
2018/02/26	466	71.32	95	70.68	70.80	371	9,317	3.98%	大買/鉅額交易
2018/02/23	7	69.54	85	68.71	70.30	-78	9,106	-0.86%
2018/02/22	105	64.49	0	0.00	65.00	105	8,887	1.18%	大買/鉅額交易
2018/02/21	2	63.60	0	0.00	64.70	2	8,873	0.02%
2018/02/12	46	61.90	0	62.20	61.60	46	8,805	0.52%
2018/02/09	12	62.40	0	0.00	62.20	12	8,821	0.14%
2018/02/08	12	65.12	5	65.00	65.20	7	8,771	0.08%
2018/02/07	0	0.00	1	66.00	63.30	-1	8,799	-0.01%
2018/02/06	31	61.73	282	61.92	62.50	-251	8,720	-2.88%	大賣/鉅額交易
2018/02/05	50	63.75	1	63.80	64.90	49	8,674	0.56%
2018/02/02	10	65.20	10	65.22	65.50	0	8,663	0.00%
2018/02/01	119	66.20	4	66.80	65.10	115	8,771	1.31%	大買/鉅額交易
2018/01/31	193	66.46	11	66.79	67.40	182	8,863	2.05%	大買/鉅額交易
2018/01/30	16	67.08	2	67.40	66.10	14	8,844	0.16%
2018/01/29	14	69.25	41	68.96	69.30	-27	8,766	-0.31%
2018/01/26	33	66.88	286	66.97	67.40	-253	8,731	-2.90%	大賣/鉅額交易
2018/01/25	301	66.76	41	66.33	66.70	260	8,749	2.97%	大買/鉅額交易
2018/01/24	13	66.08	3	66.40	66.20	10	8,670	0.12%
2018/01/23	1	65.77	1	67.50	64.50	0	8,576	0.00%
2018/01/22	1	65.91	12	66.53	66.80	-11	8,594	-0.13%
2018/01/19	2	66.90	12	66.91	66.30	-10	8,681	-0.12%
2018/01/18	2	66.70	51	65.66	65.50	-49	8,722	-0.56%
2018/01/17	1	64.49	1	64.10	64.50	0	8,627	0.00%
2018/01/16	1.4	64.55	11	64.55	65.00	-9.6	8,693	-0.11%
2018/01/15	3	64.13	12	63.62	64.30	-9	8,858	-0.10%
2018/01/12	601	61.74	7	61.50	61.50	594	8,642	6.87%	大買/鉅額交易
2018/01/11	13	59.56	36	59.92	60.90	-23	8,590	-0.27%
2018/01/10	0	0.00	4	57.70	58.50	-4	8,431	-0.05%
2018/01/09	14	57.71	0	56.40	56.30	14	8,517	0.16%
2018/01/08	6	57.92	0	58.00	58.00	6	8,802	0.07%
2018/01/05	9	56.93	1	57.11	57.10	8	9,082	0.09%
2018/01/04	2	56.15	0	57.00	57.00	2	9,268	0.02%
2018/01/03	2	55.60	0	56.30	56.30	2	9,327	0.02%
2018/01/02	0	0.00	0	55.70	55.60	0	9,338	0.00%