和碩 (4938)-國泰-台中券商分點個股進出

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
99.7
漲跌
▼0.1
漲幅
-0.10%
成交量
5,037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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	8.1	99.77	13.4	99.87	99.70	-5.3	13,378	-0.04%
2024/05/07	11.1	99.56	10.7	99.80	99.80	0.4	13,394	0.00%
2024/05/06	39.5	99.53	50	100.00	99.60	-10.5	13,351	-0.08%
2024/05/03	11.1	97.63	11.5	97.83	97.10	-0.4	13,267	0.00%
2024/05/02	11.3	96.18	16.7	96.08	96.40	-5.4	13,249	-0.04%
2024/04/30	31	97.72	25	97.55	97.70	6	13,446	0.04%
2024/04/29	14.2	98.47	7	98.50	98.50	7.2	13,451	0.05%
2024/04/26	1	97.01	13.4	96.61	97.00	-12.4	13,432	-0.09%
2024/04/25	1.3	94.91	1.2	94.96	94.70	0.1	13,407	0.00%
2024/04/24	9.3	95.72	8.1	96.22	96.70	1.1	13,360	0.01%
2024/04/23	5	95.04	3.1	95.39	94.70	2	13,435	0.01%
2024/04/22	5.2	94.58	12	94.24	94.50	-6.8	13,481	-0.05%
2024/04/19	13.2	94.59	25.4	95.27	94.80	-12.3	13,453	-0.09%
2024/04/18	2.4	96.40	2.3	96.67	96.60	0.1	13,250	0.00%
2024/04/17	8.8	96.36	12.2	96.17	96.40	-3.4	13,289	-0.03%
2024/04/16	17.3	96.78	13.6	96.35	95.40	3.7	13,217	0.03%
2024/04/15	12.5	99.21	34.8	99.73	98.70	-22.4	12,982	-0.17%
2024/04/12	52.4	99.00	9.3	99.01	98.30	43.1	12,865	0.34%
2024/04/11	11.6	100.06	10.5	100.60	101.50	1.2	12,727	0.01%
2024/04/10	5.6	101.28	25.8	101.88	101.00	-20.2	12,741	-0.16%
2024/04/09	19.4	100.71	23.6	100.97	100.50	-4.2	12,653	-0.03%
2024/04/08	22.1	100.11	55.4	100.45	101.00	-33.3	12,569	-0.26%
2024/04/03	37.7	97.75	9	98.07	97.40	28.7	12,409	0.23%
2024/04/02	25.6	98.55	15.7	98.82	98.30	9.8	12,352	0.08%
2024/04/01	67.6	99.20	28.5	99.07	97.50	39.1	12,444	0.31%
2024/03/29	54.6	99.82	83.1	100.97	102.00	-28.5	12,305	-0.23%
2024/03/28	61.5	99.52	61.9	99.94	99.70	-0.3	11,794	0.00%
2024/03/27	29.2	97.38	34	97.41	98.40	-4.8	11,473	-0.04%
2024/03/26	118	98.30	102.1	97.69	97.80	15.9	11,451	0.14%	大買/大賣/
2024/03/25	46.9	101.76	36.2	101.50	101.50	10.7	11,190	0.10%
2024/03/22	71.9	102.43	121.1	101.97	102.00	-49.2	10,988	-0.45%	大賣/
2024/03/21	147.2	103.01	139.5	103.12	104.50	7.6	10,738	0.07%	大買/大賣/
2024/03/20	427	105.17	231.6	104.19	103.50	195.3	10,139	1.93%	大買/大賣/鉅額交易
2024/03/19	106.8	96.35	114.7	97.63	100.00	-7.9	8,878	-0.09%	大買/大賣/
2024/03/18	2.6	90.15	30.7	90.03	91.00	-28.1	8,004	-0.35%
2024/03/15	28.2	88.65	38.7	88.72	89.10	-10.5	7,842	-0.13%
2024/03/14	14.3	88.23	6.5	88.55	88.60	7.8	7,682	0.10%
2024/03/13	22.3	89.99	104.4	89.66	89.90	-82.1	7,542	-1.09%	大賣/
2024/03/12	3.9	86.96	32.2	86.41	87.50	-28.3	7,197	-0.39%
2024/03/11	8	85.21	7	85.44	85.10	1	7,121	0.01%
2024/03/08	4.6	85.55	14	85.94	85.30	-9.4	7,116	-0.13%
2024/03/07	6	85.37	3.4	85.59	85.40	2.6	7,063	0.04%
2024/03/06	9.3	85.94	2.2	85.85	86.50	7.1	6,997	0.10%
2024/03/05	4.3	86.37	4.3	86.31	86.50	0	7,064	0.00%
2024/03/04	4.2	85.73	23.1	85.61	86.00	-18.9	7,086	-0.27%
2024/03/01	2.2	85.37	5.1	86.16	84.90	-2.9	7,078	-0.04%
2024/02/29	1.2	84.34	8.5	84.76	85.50	-7.2	7,042	-0.10%
2024/02/27	5.4	84.40	3	84.63	84.30	2.3	6,954	0.03%
2024/02/26	5.5	85.51	8.1	85.53	85.60	-2.6	6,928	-0.04%
2024/02/23	4.9	86.69	6.4	86.76	85.90	-1.5	6,926	-0.02%
2024/02/22	7.4	86.52	28	86.28	86.60	-20.5	6,984	-0.29%
2024/02/21	3.1	85.53	23.2	85.71	85.90	-20.1	6,966	-0.29%
2024/02/20	4.2	84.90	29.5	85.08	85.50	-25.3	7,099	-0.36%
2024/02/19	2.1	84.26	8	84.81	84.80	-5.9	7,108	-0.08%
2024/02/16	6.1	84.46	2.8	84.52	84.70	3.3	7,199	0.05%
2024/02/15	24.1	84.49	4	83.53	83.70	20.1	7,308	0.28%
2024/02/05	4	84.23	3.6	84.44	84.50	0.4	7,268	0.01%
2024/02/02	11.4	84.12	2.2	84.06	84.30	9.2	7,266	0.13%
2024/02/01	11	83.45	16.1	83.71	84.10	-5.1	7,299	-0.07%
2024/01/31	4.1	82.98	3	82.80	82.70	1.1	7,276	0.02%
2024/01/30	9.3	83.87	7.7	84.11	83.80	1.6	7,219	0.02%
2024/01/29	2	83.60	4.3	84.04	84.20	-2.3	7,241	-0.03%
2024/01/26	8.1	83.28	27	83.63	83.30	-18.9	7,212	-0.26%
2024/01/25	14.5	84.89	11.8	84.57	84.20	2.7	7,174	0.04%
2024/01/24	100.1	85.82	88.1	86.01	86.10	12	7,126	0.17%
2024/01/23	10.3	82.31	3.2	82.30	83.50	7.1	6,876	0.10%
2024/01/22	10.7	83.53	5.3	83.17	83.00	5.4	6,794	0.08%
2024/01/19	7.5	81.75	5	82.06	82.60	2.5	6,812	0.04%
2024/01/18	5.1	80.80	5	80.76	80.70	0.2	6,816	0.00%
2024/01/17	9.1	80.88	10.4	81.09	80.80	-1.3	6,811	-0.02%
2024/01/16	5.1	81.90	12	81.83	81.80	-7	6,705	-0.10%
2024/01/15	7.7	82.70	2	82.60	82.40	5.7	6,637	0.09%
2024/01/12	13.2	82.81	3	82.94	83.00	10.1	6,638	0.15%
2024/01/11	6.1	82.41	10	82.43	82.50	-3.9	6,663	-0.06%
2024/01/10	18.7	82.86	6.3	83.03	82.90	12.4	6,595	0.19%
2024/01/09	3.2	83.95	7.7	83.92	83.80	-4.5	6,670	-0.07%
2024/01/08	8.4	83.80	4.4	84.56	83.90	4	6,669	0.06%
2024/01/05	1.5	84.28	6.1	84.88	83.90	-4.6	6,640	-0.07%
2024/01/04	8.3	84.38	13.2	84.60	84.60	-5	6,633	-0.07%
2024/01/03	16.8	85.51	8	85.67	85.90	8.8	6,624	0.13%
2024/01/02	2.1	86.99	2.9	86.91	87.40	-0.8	6,564	-0.01%
2023/12/29	8.3	86.37	23.2	86.18	87.30	-14.9	6,566	-0.23%
2023/12/28	27.1	88.92	25.2	88.23	88.20	1.9	6,480	0.03%
2023/12/27	32.8	89.26	51.4	89.34	89.50	-18.6	6,434	-0.29%
2023/12/26	24.9	87.17	36.4	87.58	88.00	-11.5	6,217	-0.19%
2023/12/25	7.2	86.64	15.1	86.48	86.80	-7.9	6,146	-0.13%
2023/12/22	14.9	84.97	18.2	85.50	85.80	-3.3	6,086	-0.05%
2023/12/21	9.2	84.96	8.9	85.35	85.90	0.3	5,982	0.01%
2023/12/20	9.5	85.67	23.1	85.86	86.50	-13.7	5,833	-0.23%
2023/12/19	16.4	84.50	17	84.86	85.00	-0.7	5,606	-0.01%
2023/12/18	7.5	84.43	29.1	85.21	85.50	-21.6	5,517	-0.39%
2023/12/15	16.6	84.68	14.3	84.84	84.50	2.3	5,391	0.04%
2023/12/14	5.9	84.81	21.6	85.09	85.50	-15.7	5,312	-0.30%
2023/12/13	2.8	83.90	23.2	83.94	84.80	-20.4	5,223	-0.39%
2023/12/12	4.1	83.09	17	82.90	83.10	-12.9	5,215	-0.25%
2023/12/11	7.5	82.05	16.2	82.32	82.50	-8.6	5,183	-0.17%
2023/12/08	7	81.60	9.3	81.55	81.70	-2.3	5,160	-0.04%
2023/12/07	1	81.01	15.6	81.49	81.10	-14.6	5,228	-0.28%
2023/12/06	0	80.90	1	81.00	81.30	-1	5,337	-0.02%
2023/12/05	1.7	79.95	6.1	80.09	80.80	-4.5	5,343	-0.08%
2023/12/04	1	80.60	3	80.70	80.90	-2	5,339	-0.04%
2023/12/01	1	81.29	7.1	80.98	81.30	-6.1	5,371	-0.11%
2023/11/30	2	81.00	2.3	81.10	81.20	-0.3	5,375	-0.01%
2023/11/29	1.3	81.71	48.2	81.49	81.70	-46.9	5,281	-0.89%
2023/11/28	0.1	80.35	5.1	80.72	81.10	-5	5,277	-0.09%
2023/11/27	0.5	80.61	86.2	80.77	80.80	-85.7	5,313	-1.61%
2023/11/24	0.2	80.83	6	80.88	80.80	-5.8	5,343	-0.11%
2023/11/22	18.1	81.37	4.1	81.15	81.00	14	5,469	0.26%
2023/11/21	9	81.51	26.6	81.70	81.90	-17.6	5,630	-0.31%
2023/11/20	2	81.20	16.5	81.13	81.10	-14.5	5,878	-0.25%
2023/11/17	15.1	80.20	27.5	80.49	80.80	-12.4	5,985	-0.21%
2023/11/16	0.5	79.62	7.1	79.90	80.00	-6.6	5,989	-0.11%
2023/11/15	13	80.48	23.9	79.96	80.00	-10.9	6,078	-0.18%
2023/11/14	2	79.30	20.5	79.12	79.50	-18.5	6,138	-0.30%
2023/11/13	8.8	77.94	4	77.85	77.90	4.8	6,124	0.08%
2023/11/10	8	77.86	5	78.16	78.30	3	6,225	0.05%
2023/11/09	3	78.00	5.4	78.25	78.00	-2.4	6,305	-0.04%
2023/11/08	2.4	77.93	2.1	78.09	78.00	0.3	6,356	0.00%
2023/11/07	0.6	77.57	16.1	77.88	78.00	-15.5	6,421	-0.24%
2023/11/06	4.1	77.70	19	77.43	77.50	-14.9	6,614	-0.23%
2023/11/03	1.2	76.73	2.2	76.72	76.70	-1	6,670	-0.02%
2023/11/02	1	77.60	2.3	77.26	77.20	-1.3	6,767	-0.02%
2023/11/01	1	77.00	2.1	76.54	76.90	-1.1	6,838	-0.02%
2023/10/31	4.1	75.47	6	75.78	75.40	-1.9	6,907	-0.03%
2023/10/30	3	76.90	13	76.63	76.50	-10	6,963	-0.14%
2023/10/27	0	0.00	11.5	77.04	76.60	-11.5	7,002	-0.16%
2023/10/26	0	76.48	5	76.52	76.40	-5	7,180	-0.07%
2023/10/25	2	76.75	4.2	76.91	77.00	-2.2	7,240	-0.03%
2023/10/24	1	76.80	3	76.53	76.80	-2	7,382	-0.03%
2023/10/23	1	75.41	6.7	75.31	75.40	-5.6	7,533	-0.07%
2023/10/20	2.1	75.55	1.1	75.64	76.00	1	7,910	0.01%
2023/10/19	2	76.60	4.4	76.55	76.60	-2.4	8,293	-0.03%
2023/10/18	0.1	76.89	4.2	76.76	76.90	-4.1	8,554	-0.05%
2023/10/17	8	77.13	8.3	77.26	77.00	-0.2	8,891	0.00%
2023/10/16	5	77.94	4.3	77.61	77.60	0.7	9,690	0.01%
2023/10/13	4	78.52	7.4	78.45	77.90	-3.4	11,707	-0.03%
2023/10/12	5.3	78.58	6.1	78.63	78.90	-0.8	12,173	-0.01%
2023/10/11	5.1	78.29	11	78.44	78.10	-5.9	12,236	-0.05%
2023/10/06	18	77.68	1	77.60	77.60	17	12,366	0.14%
2023/10/05	2	77.60	8.9	77.54	77.70	-6.9	12,401	-0.06%
2023/10/04	3.2	76.00	11.1	75.92	76.20	-7.9	12,360	-0.06%
2023/10/03	20	77.63	5.1	77.30	77.40	14.9	12,355	0.12%
2023/10/02	2.1	76.80	6	76.93	76.60	-3.9	12,385	-0.03%
2023/09/28	3	76.43	6.4	76.83	76.60	-3.4	12,507	-0.03%
2023/09/27	5.2	75.52	5	75.98	76.30	0.2	12,570	0.00%
2023/09/26	8	76.17	1.1	76.10	76.00	7	12,860	0.05%
2023/09/25	2	76.60	82.1	76.60	76.70	-80.1	13,053	-0.61%
2023/09/22	1.2	76.83	7	77.00	77.00	-5.8	13,190	-0.04%
2023/09/21	3.2	76.47	4.3	76.57	76.50	-1.1	13,295	-0.01%
2023/09/20	5.2	77.55	3.7	77.25	77.00	1.5	13,295	0.01%
2023/09/19	4	77.50	4.2	77.80	77.20	-0.2	13,334	0.00%
2023/09/18	2	77.40	1.3	77.53	77.30	0.7	13,443	0.01%
2023/09/15	2.1	77.86	9	77.88	78.10	-6.9	13,460	-0.05%
2023/09/14	1.5	77.67	14.1	77.71	77.50	-12.6	13,389	-0.09%
2023/09/13	12.3	76.67	13	76.56	76.80	-0.7	13,514	-0.01%
2023/09/12	19.8	76.67	28.1	76.66	76.70	-8.4	14,226	-0.06%
2023/09/11	54.2	75.84	21.5	75.55	74.90	32.7	14,315	0.23%
2023/09/08	1.3	78.08	7.3	77.93	78.10	-6	14,255	-0.04%
2023/09/07	1.1	77.44	0.2	77.94	77.70	0.9	14,309	0.01%
2023/09/06	1.1	77.63	5.1	77.94	77.80	-4	14,359	-0.03%
2023/09/05	6.3	77.31	6	77.42	77.70	0.3	14,400	0.00%
2023/09/04	7.5	77.19	9.7	77.17	77.30	-2.1	14,516	-0.01%
2023/09/01	4	77.73	6.1	77.78	77.70	-2.1	14,570	-0.01%
2023/08/31	3.6	78.19	1.3	78.29	78.00	2.2	14,595	0.02%
2023/08/30	19.2	78.72	14.9	78.54	78.50	4.3	14,722	0.03%
2023/08/29	24.8	78.23	27.6	78.13	78.30	-2.8	14,915	-0.02%
2023/08/28	7.1	78.84	7.1	79.02	78.70	0	14,904	0.00%
2023/08/25	36.3	79.14	42.2	79.07	78.90	-5.9	14,987	-0.04%
2023/08/24	106.3	80.00	69.3	79.89	80.10	37	14,881	0.25%	大買/
2023/08/23	34.7	78.48	49.1	78.55	78.70	-14.4	14,565	-0.10%
2023/08/22	15.1	77.44	8.8	77.70	77.80	6.3	14,486	0.04%
2023/08/21	21.2	77.32	4.4	76.78	76.70	16.8	14,343	0.12%
2023/08/18	14.5	77.50	54.2	77.75	76.90	-39.7	14,225	-0.28%
2023/08/17	14.8	76.39	7	76.93	77.30	7.8	14,094	0.06%
2023/08/16	4.3	76.74	40.5	76.67	77.40	-36.2	13,978	-0.26%
2023/08/15	5.6	76.68	6	76.73	76.60	-0.4	13,908	0.00%
2023/08/14	6	74.70	20.1	75.20	75.50	-14.1	13,846	-0.10%
2023/08/11	3	76.20	5.4	76.36	76.20	-2.4	13,859	-0.02%
2023/08/10	27.8	75.61	17.2	76.34	76.10	10.6	13,824	0.08%
2023/08/09	28.9	78.13	50.4	78.34	78.40	-21.5	13,609	-0.16%
2023/08/08	46.3	77.27	4.3	77.29	77.50	42	13,510	0.31%
2023/08/07	7	76.61	8.6	76.89	76.70	-1.6	13,417	-0.01%
2023/08/04	7.3	75.98	11.6	76.00	76.70	-4.2	13,310	-0.03%
2023/08/02	115.2	76.46	130.4	76.16	75.80	-15.2	13,195	-0.11%	大買/大賣/
2023/08/01	14.1	76.05	78.2	76.50	76.20	-64.1	13,033	-0.49%
2023/07/31	86.9	78.24	22	76.85	76.40	65	12,942	0.50%
2023/07/28	21.2	77.29	23.6	78.29	78.70	-2.3	12,711	-0.02%
2023/07/27	32.9	77.81	25.3	77.49	77.50	7.5	12,594	0.06%
2023/07/26	32.5	78.91	22.1	79.15	78.80	10.3	12,450	0.08%
2023/07/25	51.4	80.64	89.6	80.60	80.20	-38.2	12,303	-0.31%
2023/07/24	84	78.97	82.5	79.23	78.80	1.5	11,989	0.01%
2023/07/21	18	75.92	33.9	76.16	76.60	-15.8	11,653	-0.14%
2023/07/20	74.7	76.79	53	76.45	76.10	21.7	11,433	0.19%
2023/07/19	203.8	80.57	204.3	78.36	76.80	-0.5	11,091	0.00%	大買/大賣/
2023/07/18	538	86.41	216	85.92	84.20	321.9	10,245	3.14%	大買/大賣/鉅額交易
2023/07/17	68.5	80.59	93	81.37	81.90	-24.5	8,199	-0.30%
2023/07/14	32.6	75.63	13.3	74.97	74.50	19.3	7,719	0.25%
2023/07/13	32.5	74.88	22.9	74.91	74.20	9.7	7,601	0.13%
2023/07/12	5.8	72.11	14	72.07	72.10	-8.2	7,436	-0.11%
2023/07/11	1.1	71.23	9	70.69	71.50	-7.9	7,381	-0.11%
2023/07/10	6.2	70.04	28	70.22	69.90	-21.8	7,371	-0.30%
2023/07/07	4.8	70.02	8.9	69.99	70.50	-4.1	7,383	-0.06%
2023/07/06	25.2	70.86	2	71.30	70.70	23.2	7,363	0.32%
2023/07/05	19.7	71.75	2.2	71.85	71.50	17.5	7,229	0.24%
2023/07/04	28.7	72.57	14.5	72.55	72.20	14.2	7,130	0.20%
2023/07/03	28.7	75.82	17.4	76.06	76.00	11.3	6,909	0.16%
2023/06/30	8.6	74.89	11	74.98	74.80	-2.4	6,771	-0.03%
2023/06/29	2.5	75.17	3	75.40	75.10	-0.5	6,656	-0.01%
2023/06/28	3.1	74.91	4.3	75.01	74.80	-1.2	6,578	-0.02%
2023/06/27	12.8	74.58	27.4	74.69	74.70	-14.6	6,554	-0.22%
2023/06/26	29.9	75.67	12.6	75.75	75.30	17.3	6,478	0.27%
2023/06/21	5.3	76.79	7.1	77.02	77.00	-1.8	6,359	-0.03%
2023/06/20	7.5	76.50	11	76.34	76.40	-3.6	6,345	-0.06%
2023/06/19	43.1	77.54	33.5	77.50	77.10	9.6	6,266	0.15%
2023/06/16	28.8	80.22	14	80.51	79.30	14.8	6,128	0.24%
2023/06/15	7.8	79.04	31.4	79.13	79.40	-23.6	5,369	-0.44%
2023/06/14	2.6	77.90	4.3	77.89	78.00	-1.7	5,251	-0.03%
2023/06/13	8.6	77.76	12.3	78.11	78.00	-3.7	5,214	-0.07%
2023/06/12	5	77.86	6.2	77.78	77.60	-1.2	5,273	-0.02%
2023/06/09	2.5	77.87	18.4	77.82	78.10	-15.9	5,217	-0.30%
2023/06/08	2.1	78.09	5	78.06	77.40	-2.9	5,167	-0.06%
2023/06/07	5.1	77.72	20	77.91	78.20	-14.9	5,067	-0.29%
2023/06/06	5.1	77.82	9.4	77.66	77.50	-4.2	4,999	-0.08%
2023/06/05	12.7	77.89	13.1	78.18	78.00	-0.3	4,932	-0.01%
2023/06/02	6.2	77.04	69.4	76.94	77.10	-63.1	4,767	-1.32%
2023/06/01	18.1	75.25	12.6	75.40	75.70	5.5	4,541	0.12%
2023/05/31	9.3	75.37	16.6	75.59	75.30	-7.4	4,480	-0.16%
2023/05/30	12.1	74.94	25.6	74.96	75.00	-13.6	4,343	-0.31%
2023/05/29	7.1	74.64	5.6	74.69	74.70	1.5	4,292	0.03%
2023/05/26	25.7	74.02	25.8	74.20	74.50	0	4,279	0.00%
2023/05/25	8	73.36	28	73.74	73.60	-20	4,183	-0.48%
2023/05/24	3.4	73.03	20.6	73.00	73.50	-17.2	4,171	-0.41%
2023/05/23	0	73.00	14.2	73.20	73.10	-14.2	4,149	-0.34%
2023/05/22	4	73.38	4.2	73.34	73.40	-0.2	4,114	0.00%
2023/05/19	1.3	72.99	24	73.03	73.20	-22.7	4,072	-0.56%
2023/05/18	4	72.45	8.5	72.39	72.40	-4.5	3,997	-0.11%
2023/05/17	4.1	71.49	56.2	71.85	72.30	-52.1	3,986	-1.31%
2023/05/16	0	0.00	24	71.25	71.30	-24	3,882	-0.62%
2023/05/15	0.2	70.20	0	0.00	70.20	0.2	3,872	0.00%
2023/05/12	7.2	69.35	3	69.83	69.70	4.2	3,871	0.11%
2023/05/11	3	70.70	2	70.85	70.70	1	3,826	0.03%
2023/05/10	2.1	70.00	0.1	70.00	70.40	2	3,810	0.05%
2023/05/09	2.1	70.39	2	70.50	70.50	0.1	3,837	0.00%
2023/05/08	0.1	70.20	7	70.23	70.30	-6.9	3,910	-0.18%
2023/05/05	0.1	70.10	0.3	70.07	70.10	-0.3	3,933	-0.01%
2023/05/04	3.2	69.88	5	70.24	70.20	-1.8	3,961	-0.05%
2023/05/03	3	70.10	0	0.00	70.20	3	3,972	0.08%
2023/05/02	4	70.25	2.1	70.49	70.50	1.9	4,086	0.05%
2023/04/28	1	69.70	2.1	69.60	70.00	-1.1	4,147	-0.03%
2023/04/27	0	0.00	3	70.03	69.60	-3	4,145	-0.07%
2023/04/26	3.2	69.52	1.2	69.10	69.70	2	4,071	0.05%
2023/04/25	1.2	69.25	2.2	70.04	69.00	-1	3,961	-0.03%
2023/04/24	0.1	69.70	0	0.00	69.70	0.1	3,855	0.00%
2023/04/21	0	0.00	10	70.27	70.10	-10	3,774	-0.26%
2023/04/20	0	0.00	2	70.00	70.10	-2	3,709	-0.05%
2023/04/19	2	70.20	21.2	70.23	70.20	-19.2	3,723	-0.52%
2023/04/18	0.5	69.81	3	70.00	70.10	-2.5	3,702	-0.07%
2023/04/17	0	0.00	19.2	70.49	70.70	-19.2	3,715	-0.52%
2023/04/14	3.2	70.18	3.7	69.99	70.20	-0.6	3,662	-0.02%
2023/04/13	3	70.13	8.1	70.23	70.30	-5.1	3,653	-0.14%
2023/04/12	0.2	70.60	2.3	70.59	70.60	-2.1	3,635	-0.06%
2023/04/11	2	70.20	10.9	69.90	70.40	-8.9	3,604	-0.25%
2023/04/10	2	69.80	3.8	69.64	69.90	-1.8	3,573	-0.05%
2023/04/07	11.2	70.31	1.1	70.39	70.40	10.1	3,558	0.28%
2023/04/06	2	70.50	13.5	70.37	70.50	-11.5	3,537	-0.33%
2023/03/31	0	0.00	37.4	70.01	69.70	-37.4	3,480	-1.07%
2023/03/30	1.6	69.83	7.1	69.80	69.90	-5.5	3,647	-0.15%
2023/03/29	1.1	69.69	3	69.83	69.90	-2	3,876	-0.05%
2023/03/28	1.2	69.68	0	69.80	69.50	1.1	4,095	0.03%
2023/03/27	1.4	69.81	2.6	69.90	69.90	-1.1	4,367	-0.03%
2023/03/24	1.1	69.87	11.6	69.79	69.90	-10.5	4,654	-0.23%
2023/03/23	2.4	69.56	3.1	69.69	69.80	-0.7	4,667	-0.02%
2023/03/22	3.1	69.23	7	69.24	69.40	-3.9	4,691	-0.08%
2023/03/21	0.4	68.60	26.1	69.12	69.30	-25.7	4,771	-0.54%
2023/03/17	5.3	67.61	19	67.99	67.90	-13.7	4,828	-0.28%
2023/03/16	3.4	66.97	4.6	67.24	67.40	-1.2	4,805	-0.02%
2023/03/15	27.8	67.09	111	66.90	66.60	-83.2	4,826	-1.72%	大賣/
2023/03/14	3.1	68.67	8.1	69.06	69.00	-5	4,722	-0.11%
2023/03/13	15.1	68.39	22.4	69.09	69.40	-7.3	4,759	-0.15%
2023/03/10	6.1	69.05	4	69.00	69.00	2.1	4,742	0.04%
2023/03/09	11	69.53	3.6	69.60	69.80	7.4	4,780	0.16%
2023/03/08	10.1	69.61	1	69.60	69.80	9.1	4,829	0.19%
2023/03/07	5	69.70	19.4	69.67	69.90	-14.4	4,838	-0.30%
2023/03/06	0	0.00	1.4	68.76	69.00	-1.4	4,816	-0.03%
2023/03/03	2.1	68.58	12.6	68.48	68.30	-10.5	4,817	-0.22%
2023/03/02	0.2	68.10	2.3	68.09	68.40	-2.1	4,844	-0.04%
2023/03/01	14.9	67.55	9	68.08	68.00	5.9	4,827	0.12%
2023/02/24	8	68.28	0	0.00	68.00	8	4,830	0.16%
2023/02/23	3.4	68.30	5.1	68.33	68.50	-1.6	4,810	-0.03%
2023/02/22	1.6	67.85	2.7	68.04	68.20	-1.1	4,832	-0.02%
2023/02/21	5.5	67.89	11.7	67.89	67.90	-6.1	4,846	-0.13%
2023/02/20	2.1	67.58	2.1	67.80	67.80	0	4,911	0.00%
2023/02/17	2.2	67.46	20.1	67.38	67.50	-17.9	4,942	-0.36%
2023/02/16	1.1	67.01	1.2	67.10	67.00	-0.1	5,009	0.00%
2023/02/15	0.3	66.80	0	0.00	67.20	0.3	5,110	0.01%
2023/02/14	2.3	66.67	0	0.00	66.70	2.3	5,099	0.04%
2023/02/13	6.6	67.13	8.1	66.86	67.10	-1.5	5,107	-0.03%
2023/02/10	0.1	66.44	1	66.50	66.60	-0.9	5,092	-0.02%
2023/02/09	0.1	66.10	2	66.50	66.50	-1.9	5,098	-0.04%
2023/02/08	7.6	66.21	1	66.10	66.20	6.6	5,142	0.13%
2023/02/07	4.1	66.35	4	66.47	66.60	0.1	5,177	0.00%
2023/02/06	0.1	65.92	16.2	66.02	66.10	-16.1	5,186	-0.31%
2023/02/03	4.1	65.11	2	65.25	65.40	2.1	5,143	0.04%
2023/02/02	0.3	65.37	11.1	65.21	65.40	-10.8	5,212	-0.21%
2023/02/01	3.1	64.71	5.5	64.85	65.00	-2.4	5,234	-0.05%
2023/01/31	4.1	64.89	2	65.50	64.50	2.1	5,257	0.04%
2023/01/30	1.1	65.20	16	65.36	65.60	-14.9	5,172	-0.29%
2023/01/17	5	64.30	6	64.58	64.70	-1	5,134	-0.02%
2023/01/16	5	64.24	9.2	64.76	64.50	-4.2	5,159	-0.08%
2023/01/13	1	64.90	2	64.30	64.30	-1	5,166	-0.02%
2023/01/12	2.1	64.50	1	64.68	64.50	1.1	5,310	0.02%
2023/01/11	1.5	64.57	3	64.60	64.50	-1.6	5,367	-0.03%
2023/01/10	0.2	64.48	0	64.50	64.50	0.2	5,497	0.00%
2023/01/09	0	64.40	2	64.60	64.80	-2	5,566	-0.04%
2023/01/06	0	0.00	3	64.03	64.00	-3	5,574	-0.05%
2023/01/05	0	0.00	2	63.95	63.80	-2	5,595	-0.04%
2023/01/04	0	63.50	0	63.60	63.50	0	5,611	0.00%
2023/01/03	7	63.19	4	63.50	63.70	3	5,662	0.05%
2022/12/30	0	63.50	6	63.90	63.50	-6	5,676	-0.11%
2022/12/29	1	63.60	2	63.65	63.80	-1	5,728	-0.02%
2022/12/28	0	63.50	7	63.70	63.80	-7	5,770	-0.12%
2022/12/27	4.1	63.68	0	0.00	63.60	4.1	5,809	0.07%
2022/12/26	1	63.70	2	64.10	63.80	-1	5,856	-0.02%
2022/12/23	3.1	63.74	4.2	64.01	64.20	-1.1	5,962	-0.02%
2022/12/22	5.1	63.94	23	64.20	64.00	-17.9	6,001	-0.30%
2022/12/21	1	63.01	2	63.60	63.70	-1	5,819	-0.02%
2022/12/20	12	63.02	5.5	63.39	63.60	6.5	5,618	0.12%
2022/12/19	1	62.50	5.1	63.79	63.80	-4	5,419	-0.07%
2022/12/16	5	62.10	22.1	63.51	64.00	-17.1	5,185	-0.33%
2022/12/15	0	0.00	6.1	63.45	63.50	-6.1	5,006	-0.12%
2022/12/14	1.1	63.48	1.5	63.30	63.30	-0.4	5,077	-0.01%
2022/12/13	1.1	62.99	5	63.14	63.20	-4	5,120	-0.08%
2022/12/12	0	0.00	3	62.30	63.20	-3	5,121	-0.06%
2022/12/09	1	62.10	38	62.81	63.10	-37	5,270	-0.70%
2022/12/08	20.1	62.45	4	62.33	62.20	16.1	5,305	0.30%
2022/12/07	20.4	63.03	54.5	63.33	63.00	-34.1	5,366	-0.63%
2022/12/06	5	62.60	11	63.13	63.80	-6	5,406	-0.11%
2022/12/05	3	62.00	19.2	62.99	63.50	-16.2	5,390	-0.30%
2022/12/02	3	61.70	7	61.89	61.90	-4	5,361	-0.07%
2022/12/01	8.3	61.88	6.2	61.60	61.70	2.2	5,372	0.04%
2022/11/30	3	61.00	3.2	61.58	62.00	-0.2	5,351	0.00%
2022/11/29	5	60.86	23	60.96	61.50	-18	5,417	-0.33%
2022/11/28	1	60.49	2.2	60.50	60.70	-1.2	5,446	-0.02%
2022/11/25	4.5	60.11	5	60.26	60.20	-0.5	5,454	-0.01%
2022/11/24	1.1	60.00	2	60.00	60.20	-0.9	5,506	-0.02%
2022/11/23	2.5	59.23	3.3	59.39	59.20	-0.8	5,519	-0.02%
2022/11/22	2.2	59.02	3	59.03	59.30	-0.8	5,533	-0.01%
2022/11/21	4.9	59.52	3	59.60	59.40	1.9	5,504	0.04%
2022/11/18	4.6	59.88	7.6	59.99	60.30	-3	5,487	-0.06%
2022/11/17	0.4	60.13	1	59.60	60.30	-0.6	5,470	-0.01%
2022/11/16	4.4	60.34	5.5	60.49	60.40	-1.1	5,481	-0.02%
2022/11/15	2	60.40	11	60.42	60.60	-9	5,468	-0.16%
2022/11/14	4	60.15	3.5	60.56	60.40	0.5	5,454	0.01%
2022/11/11	11	59.50	23.2	59.80	60.00	-12.2	5,398	-0.23%
2022/11/10	4	58.63	2	58.40	58.70	2	5,312	0.04%
2022/11/09	12.1	58.39	3.1	58.47	58.40	9	5,356	0.17%
2022/11/08	9	57.66	4	58.05	58.10	5	5,399	0.09%
2022/11/07	2.3	57.33	3.2	57.44	57.70	-0.9	5,423	-0.02%
2022/11/04	3.4	56.23	0	0.00	56.90	3.4	5,440	0.06%
2022/11/03	9.2	56.49	1	56.60	56.40	8.2	5,432	0.15%
2022/11/02	7.3	57.92	0	0.00	57.50	7.3	5,429	0.13%
2022/11/01	4	58.28	3	58.40	58.40	1	5,431	0.02%
2022/10/31	0	0.00	25.1	58.43	59.00	-25.1	5,488	-0.46%
2022/10/28	0	0.00	1	57.10	56.70	-1	5,441	-0.02%
2022/10/27	1	56.60	0	0.00	56.70	1	5,454	0.02%
2022/10/26	1.2	56.29	0	0.00	56.70	1.2	5,491	0.02%
2022/10/25	3.2	56.37	0	0.00	56.20	3.2	5,495	0.06%
2022/10/21	0.1	56.50	4	56.57	56.00	-4	5,546	-0.07%
2022/10/20	18	55.38	1	55.40	55.90	17	5,525	0.31%
2022/10/19	4	56.68	8	57.04	56.70	-4	5,397	-0.07%
2022/10/18	69.1	56.86	5	56.68	56.60	64.1	5,355	1.20%
2022/10/17	2.5	57.94	5.1	57.78	57.60	-2.6	5,312	-0.05%
2022/10/14	3	57.60	5.2	57.75	57.30	-2.2	5,331	-0.04%
2022/10/13	23.3	56.99	4	56.90	57.20	19.3	5,384	0.36%
2022/10/12	6.2	57.47	1	57.50	57.30	5.2	5,438	0.09%
2022/10/11	7.6	57.28	1	57.30	57.30	6.6	5,491	0.12%
2022/10/07	2.9	58.59	2	58.40	58.20	0.9	5,426	0.02%
2022/10/06	7.2	58.56	5.3	58.79	59.00	1.9	5,460	0.03%
2022/10/05	11.7	59.41	1	59.60	59.30	10.7	5,456	0.20%
2022/10/04	4	59.20	0.1	59.20	59.10	3.9	5,430	0.07%
2022/10/03	0.1	57.60	0	0.00	57.50	0.1	5,383	0.00%
2022/09/30	2.1	58.28	1	58.70	58.50	1.1	5,397	0.02%
2022/09/29	2.1	59.55	0	0.00	59.20	2.1	5,353	0.04%
2022/09/28	0.2	59.57	2	59.65	59.20	-1.9	5,353	-0.03%
2022/09/27	1.2	59.73	2.1	60.51	59.50	-0.9	5,346	-0.02%
2022/09/26	11.9	59.60	1	59.50	59.30	10.9	5,384	0.20%
2022/09/23	32.6	60.58	2.2	60.55	60.40	30.4	5,451	0.56%
2022/09/22	17.5	61.49	2.3	61.76	61.50	15.2	5,844	0.26%
2022/09/21	1.2	63.31	0.2	63.21	63.10	1	5,881	0.02%
2022/09/20	0.2	63.76	3	63.83	63.70	-2.8	5,815	-0.05%
2022/09/19	1.2	63.09	1	63.80	63.10	0.2	5,783	0.00%
2022/09/16	7	62.99	6	63.60	63.50	1	5,743	0.02%
2022/09/15	2.3	63.96	40	64.10	63.70	-37.7	5,614	-0.67%
2022/09/14	52.2	63.66	3	63.73	63.40	49.2	5,603	0.88%
2022/09/13	2	65.35	21	64.99	65.50	-19	5,593	-0.34%
2022/09/12	0	0.00	4	63.73	63.90	-4	5,592	-0.07%
2022/09/08	15	63.49	2	63.75	63.70	13	5,677	0.23%
2022/09/07	1.2	63.63	1.1	64.19	64.40	0.1	5,696	0.00%
2022/09/06	1	64.50	0	0.00	64.50	1	5,681	0.02%
2022/09/05	0	0.00	22.2	64.32	64.50	-22.2	5,657	-0.39%
2022/09/02	1.1	62.15	0	0.00	62.10	1.1	5,585	0.02%
2022/09/01	4	62.63	3	62.80	63.10	1	5,556	0.02%
2022/08/31	8.1	63.54	0	0.00	63.60	8.1	5,551	0.15%
2022/08/30	0	64.00	11	64.05	64.10	-11	5,518	-0.20%
2022/08/29	0.1	63.58	0.2	63.60	63.30	0	5,527	0.00%
2022/08/26	1	64.30	61.1	64.10	64.20	-60.1	5,538	-1.09%
2022/08/25	2.2	63.91	1	63.90	63.80	1.2	5,583	0.02%
2022/08/24	1.2	63.82	0.3	63.60	63.60	0.9	5,601	0.02%
2022/08/23	3.6	64.39	4	64.30	64.20	-0.4	5,806	-0.01%
2022/08/22	0.1	64.10	13	64.08	64.20	-12.9	5,821	-0.22%
2022/08/19	1	63.00	1	63.00	63.00	0	5,807	0.00%
2022/08/18	0	63.00	0	0.00	63.00	0	5,827	0.00%
2022/08/17	0.1	62.40	3	62.47	62.80	-2.9	5,857	-0.05%
2022/08/16	15.7	62.31	4.3	62.72	62.20	11.5	5,858	0.20%
2022/08/15	9.5	63.12	5	63.16	63.00	4.5	5,812	0.08%
2022/08/12	2	64.80	5.1	64.71	64.50	-3.1	5,768	-0.05%
2022/08/11	4.1	63.80	24	63.90	63.70	-19.9	5,763	-0.35%
2022/08/10	0	0.00	13.5	63.24	63.00	-13.5	5,813	-0.23%
2022/08/09	0.2	62.61	2	62.80	62.70	-1.8	5,867	-0.03%
2022/08/08	4.1	61.58	4	61.65	62.10	0.1	5,938	0.00%
2022/08/05	14.8	62.10	16.5	62.10	62.00	-1.7	6,189	-0.03%
2022/08/04	21.2	62.82	0	63.00	63.00	21.2	6,211	0.34%
2022/08/03	7.5	62.81	4	63.00	63.10	3.5	6,229	0.06%
2022/08/02	1.1	62.68	6.1	62.58	63.00	-5	6,251	-0.08%
2022/08/01	2.2	62.41	0	0.00	62.30	2.2	6,214	0.04%
2022/07/29	1.3	62.49	3	62.30	62.20	-1.7	6,215	-0.03%
2022/07/28	1.5	61.86	4.4	61.87	62.30	-2.9	6,139	-0.05%
2022/07/27	0.2	61.50	0	0.00	61.60	0.2	6,113	0.00%
2022/07/26	0.1	61.64	2	61.00	60.80	-1.9	6,119	-0.03%
2022/07/25	2	61.30	0	0.00	61.60	2	6,160	0.03%
2022/07/22	3.1	60.34	5	60.62	60.90	-1.9	6,252	-0.03%
2022/07/21	0	0.00	16.1	59.87	60.50	-16.1	6,216	-0.26%
2022/07/20	1.4	59.41	2.1	59.21	59.40	-0.7	6,235	-0.01%
2022/07/19	1.2	58.27	1	58.80	58.80	0.2	6,289	0.00%
2022/07/18	10.2	58.11	2	58.55	58.70	8.2	6,313	0.13%
2022/07/15	1.4	59.02	1	58.71	58.70	0.4	6,324	0.01%
2022/07/14	0.1	58.90	5	58.32	59.20	-4.9	6,450	-0.08%
2022/07/13	1.3	57.33	2	58.10	57.70	-0.7	6,420	-0.01%
2022/07/12	4.2	56.47	0	0.00	56.70	4.2	6,400	0.07%
2022/07/11	1.1	57.31	0	0.00	57.40	1.1	6,416	0.02%
2022/07/08	0.2	57.37	1	57.50	57.40	-0.9	6,420	-0.01%
2022/07/07	18.3	56.21	13	56.22	56.70	5.3	6,437	0.08%
2022/07/06	13.5	55.47	0	0.00	55.10	13.5	6,481	0.21%
2022/07/05	5.3	55.93	2	56.10	56.40	3.3	6,465	0.05%
2022/07/04	10.2	55.84	7	56.60	55.70	3.2	6,456	0.05%
2022/07/01	14.5	57.14	20	57.24	57.10	-5.5	6,479	-0.08%
2022/06/30	300.8	58.92	5	57.38	57.00	295.8	6,414	4.61%	大買/鉅額交易
2022/06/29	21.9	67.19	6	67.17	66.80	15.9	6,015	0.26%
2022/06/28	5	68.22	1	68.10	68.20	4	5,905	0.07%
2022/06/27	8	68.74	15	69.00	68.70	-7	5,899	-0.12%
2022/06/24	0	68.27	4.9	68.28	68.50	-4.9	5,877	-0.08%
2022/06/23	2.1	67.67	2	68.35	67.50	0.1	5,895	0.00%
2022/06/22	2.1	68.51	1	69.20	68.20	1.1	5,915	0.02%
2022/06/21	2	68.71	17	69.10	69.10	-15	6,024	-0.25%
2022/06/20	1.2	68.16	9.6	69.05	68.30	-8.3	6,034	-0.14%
2022/06/17	2.1	68.27	35.4	69.63	69.90	-33.3	6,074	-0.55%
2022/06/16	0	69.60	3	69.33	68.80	-3	6,000	-0.05%
2022/06/15	1	68.80	2	69.05	68.80	-1	6,342	-0.02%
2022/06/14	0	68.77	21	68.65	68.60	-21	6,481	-0.32%
2022/06/13	3.2	68.16	40	68.68	68.70	-36.8	6,625	-0.56%
2022/06/10	4	68.70	20	69.00	68.70	-16	6,724	-0.24%
2022/06/09	0	0.00	32	69.52	69.40	-32	6,904	-0.46%
2022/06/08	6.1	69.22	6	69.45	69.20	0.1	7,116	0.00%
2022/06/07	2	69.20	21	69.40	69.20	-19	7,129	-0.27%
2022/06/06	0.1	69.30	1.4	69.44	69.50	-1.3	7,135	-0.02%
2022/06/02	0.4	69.00	22	69.35	68.90	-21.6	7,250	-0.30%
2022/06/01	2.6	69.39	27	69.27	69.20	-24.4	7,348	-0.33%
2022/05/31	3.5	68.80	24.3	68.77	69.60	-20.8	7,348	-0.28%
2022/05/30	6.1	67.38	16.1	68.23	68.30	-10	7,147	-0.14%
2022/05/27	2.2	67.00	9	66.86	67.00	-6.8	7,128	-0.09%
2022/05/26	5.1	66.01	9	66.32	65.90	-3.9	7,201	-0.05%
2022/05/25	5.5	65.57	14.1	65.87	65.90	-8.6	7,231	-0.12%
2022/05/24	5	65.04	0	0.00	64.90	5	7,279	0.07%
2022/05/23	2.1	65.11	2.3	65.60	65.30	-0.2	7,278	0.00%
2022/05/20	2.2	65.62	1	65.40	65.30	1.2	7,296	0.02%
2022/05/19	0.4	65.18	20	65.00	64.70	-19.6	7,274	-0.27%
2022/05/18	6.2	64.92	2.1	65.01	65.20	4.1	7,214	0.06%
2022/05/17	10.4	64.61	3	65.03	64.50	7.4	7,177	0.10%
2022/05/16	24.4	64.45	9	64.44	64.20	15.4	7,123	0.22%
2022/05/13	78.7	65.00	37	64.58	64.60	41.7	7,048	0.59%
2022/05/12	22.6	67.80	10.2	67.80	67.70	12.4	6,802	0.18%
2022/05/11	27.2	68.72	25.1	68.53	68.50	2.1	6,716	0.03%
2022/05/10	5	69.36	3.1	69.21	69.70	2	6,755	0.03%
2022/05/09	5	69.64	3.3	69.59	69.40	1.8	6,795	0.03%
2022/05/06	9	70.08	12	70.60	70.60	-3	6,771	-0.04%
2022/05/05	1	70.60	5.3	70.94	70.90	-4.3	6,821	-0.06%
2022/05/04	0.1	70.50	0.1	70.65	70.50	0.1	6,845	0.00%
2022/05/03	5	70.06	0.1	70.20	70.40	5	6,908	0.07%
2022/04/29	62.1	69.80	65	70.07	70.30	-2.9	6,988	-0.04%
2022/04/28	13.9	69.11	1	69.10	69.40	12.8	7,031	0.18%
2022/04/27	9.3	69.90	8.2	70.24	69.90	1.1	6,982	0.02%
2022/04/26	1.4	71.27	37	71.41	71.30	-35.6	7,134	-0.50%
2022/04/25	8.1	70.13	9	70.32	70.50	-0.9	7,315	-0.01%
2022/04/22	0	0.00	4	72.00	72.00	-4	7,200	-0.06%
2022/04/21	3	71.54	9.5	71.65	71.90	-6.5	7,147	-0.09%
2022/04/20	0	0.00	4	71.23	70.70	-4	7,091	-0.06%
2022/04/19	1.6	70.40	3	70.60	70.00	-1.4	6,993	-0.02%
2022/04/18	7	69.90	11.2	69.59	70.50	-4.2	7,016	-0.06%
2022/04/15	2.1	70.46	2	70.35	70.30	0.1	7,000	0.00%
2022/04/14	8.2	71.18	2.1	71.16	71.50	6.1	6,987	0.09%
2022/04/13	0	71.00	2.2	71.30	71.50	-2.2	7,074	-0.03%
2022/04/12	1.4	70.77	15	71.41	71.00	-13.6	7,071	-0.19%
2022/04/11	3	71.13	4.1	70.73	70.80	-1.1	7,046	-0.02%
2022/04/08	1.1	71.50	4	71.33	71.60	-2.9	7,041	-0.04%
2022/04/07	2	71.00	3	71.33	71.10	-1	7,028	-0.01%
2022/04/06	4.1	71.56	2.1	71.61	71.60	2	6,920	0.03%
2022/04/01	3.2	72.19	5	72.08	72.50	-1.8	6,933	-0.03%
2022/03/31	11.2	72.21	7	72.23	72.40	4.2	6,919	0.06%
2022/03/30	2	72.60	6.5	72.80	72.70	-4.5	6,873	-0.07%
2022/03/29	1	72.80	7.6	72.81	72.80	-6.6	6,864	-0.10%
2022/03/28	7.2	72.36	20.1	72.58	72.80	-12.9	6,831	-0.19%
2022/03/25	8.3	73.41	14	73.54	73.60	-5.7	6,816	-0.08%
2022/03/24	10.2	72.96	13	73.31	73.60	-2.8	6,793	-0.04%
2022/03/23	1	72.80	5.4	72.80	73.00	-4.4	6,702	-0.07%
2022/03/22	0.1	72.00	24.3	72.35	72.80	-24.3	6,628	-0.37%
2022/03/21	5	72.10	22	72.12	71.90	-17	6,518	-0.26%
2022/03/18	1.1	72.75	28.1	72.67	72.80	-27	6,492	-0.42%
2022/03/17	18	72.43	21.6	72.59	72.90	-3.6	6,112	-0.06%
2022/03/16	6	71.50	92.2	71.71	72.10	-86.1	5,956	-1.45%
2022/03/15	3.3	71.13	13.3	71.08	71.60	-10	5,852	-0.17%
2022/03/14	17.2	71.22	28.8	71.34	71.60	-11.6	5,755	-0.20%
2022/03/11	24.1	70.40	51.1	70.51	70.40	-27	5,584	-0.48%
2022/03/10	2.2	69.25	14	69.47	69.60	-11.8	5,413	-0.22%
2022/03/09	6.3	68.54	13.3	68.73	68.90	-7	5,413	-0.13%
2022/03/08	10.1	68.47	45.6	68.33	68.60	-35.5	5,452	-0.65%
2022/03/07	9.2	67.89	1	68.00	67.60	8.2	5,354	0.15%
2022/03/04	5.6	69.58	8	69.54	69.70	-2.4	5,362	-0.05%
2022/03/03	1.1	70.46	4.2	70.02	70.20	-3.1	5,392	-0.06%
2022/03/02	7.1	70.01	11.1	69.94	69.90	-4	5,409	-0.07%
2022/03/01	1	70.00	17.1	70.20	70.30	-16.1	5,422	-0.30%
2022/02/25	2.2	68.76	16	69.02	69.10	-13.8	5,328	-0.26%
2022/02/24	6.3	68.60	17	68.59	69.00	-10.7	5,286	-0.20%
2022/02/23	2.2	69.60	5.1	69.50	69.80	-2.9	5,235	-0.06%
2022/02/22	6.4	69.23	4	69.23	69.60	2.4	5,238	0.04%
2022/02/18	20	69.97	5.1	70.06	70.10	14.9	5,306	0.28%
2022/02/17	5	70.20	15	69.82	70.30	-10	5,349	-0.19%
2022/02/16	0.1	69.80	11	69.67	69.80	-10.9	5,368	-0.20%
2022/02/15	12.3	69.34	7	69.33	69.10	5.3	5,457	0.10%
2022/02/14	10.4	69.45	4.2	69.60	69.60	6.2	5,494	0.11%
2022/02/11	2	70.35	6.5	70.39	70.60	-4.5	5,513	-0.08%
2022/02/10	4.2	70.63	30	70.53	70.80	-25.8	5,540	-0.47%
2022/02/09	5.1	70.17	21.7	70.13	70.80	-16.6	5,515	-0.30%
2022/02/08	11.4	69.44	1.4	69.50	69.70	10	5,456	0.18%
2022/02/07	3.7	69.12	0.1	68.80	69.60	3.6	5,471	0.07%
2022/01/26	10.3	69.48	4.3	69.49	69.30	6.1	5,489	0.11%
2022/01/25	22.3	69.92	10	69.71	69.90	12.3	5,829	0.21%
2022/01/24	3.4	70.70	11.1	70.39	70.80	-7.7	5,792	-0.13%
2022/01/21	8.4	70.13	30.2	70.21	70.40	-21.8	5,745	-0.38%
2022/01/20	13.5	70.89	18.1	70.61	70.90	-4.6	5,651	-0.08%
2022/01/19	39.5	70.74	51.5	70.60	71.00	-12	5,613	-0.21%
2022/01/18	23.1	69.97	83.4	70.05	70.40	-60.2	5,451	-1.10%
2022/01/17	12.3	68.94	3.1	69.16	69.00	9.2	5,157	0.18%
2022/01/14	32.7	68.98	22	69.42	69.00	10.7	5,171	0.21%
2022/01/13	6.1	69.30	4.7	69.09	69.30	1.3	5,198	0.03%
2022/01/12	2.7	68.71	6.1	68.75	69.30	-3.4	5,218	-0.07%
2022/01/11	2.1	68.71	9.5	68.89	69.10	-7.4	5,242	-0.14%
2022/01/10	1	68.40	4	68.50	68.80	-3	5,236	-0.06%
2022/01/07	3.1	68.70	11.5	68.94	69.10	-8.4	5,255	-0.16%
2022/01/06	1.4	68.75	17	69.20	69.30	-15.6	5,247	-0.30%
2022/01/05	0.3	68.65	10.1	68.84	68.90	-9.8	5,207	-0.19%
2022/01/04	17.1	68.25	6	68.12	68.30	11.1	5,251	0.21%
2022/01/03	6	69.03	8	69.10	68.90	-2	5,199	-0.04%
2021/12/30	0	0.00	4.3	69.09	69.10	-4.3	5,216	-0.08%
2021/12/29	4.1	69.20	11.4	69.16	69.30	-7.3	5,230	-0.14%
2021/12/28	0.5	69.01	28.2	69.20	69.40	-27.7	5,246	-0.53%
2021/12/27	1.3	68.87	11	68.84	69.00	-9.7	5,221	-0.19%
2021/12/24	0.2	68.48	49.6	68.61	68.70	-49.4	5,246	-0.94%
2021/12/23	0	68.50	16.1	68.65	68.70	-16.1	5,275	-0.30%
2021/12/22	4.1	68.43	2.1	68.50	68.50	2	5,294	0.04%
2021/12/21	0.3	68.47	29.5	68.63	68.70	-29.3	5,306	-0.55%
2021/12/20	4.2	68.29	47.9	68.15	68.50	-43.7	5,312	-0.82%
2021/12/17	17	68.08	30.1	68.09	68.20	-13.1	5,402	-0.24%
2021/12/16	6	67.70	54.1	67.81	67.90	-48.1	5,404	-0.89%
2021/12/15	0.1	67.30	14	67.64	67.70	-13.9	5,462	-0.25%
2021/12/14	2.1	67.50	3	67.50	67.50	-1	5,527	-0.02%
2021/12/13	6.9	67.71	0	0.00	67.40	6.9	5,502	0.12%
2021/12/10	16	67.84	8	68.25	67.90	8	5,489	0.15%
2021/12/09	2.1	67.70	26.3	67.82	68.00	-24.3	5,482	-0.44%
2021/12/08	2	67.15	3	67.20	67.10	-1	5,438	-0.02%
2021/12/07	8	66.74	3.2	66.81	66.80	4.9	5,387	0.09%
2021/12/06	5.9	66.50	11.3	66.56	66.90	-5.5	5,381	-0.10%
2021/12/03	10.3	66.41	7	66.57	66.40	3.3	5,382	0.06%
2021/12/02	38.6	66.38	7.2	66.39	66.40	31.4	5,331	0.59%
2021/12/01	6.1	66.59	15.1	66.99	66.90	-9	5,259	-0.17%
2021/11/30	47.2	67.05	10	67.22	66.60	37.2	5,250	0.71%
2021/11/29	15.5	66.97	6	66.80	67.00	9.5	5,112	0.19%
2021/11/26	11.4	67.38	24	67.46	67.30	-12.6	5,111	-0.25%
2021/11/25	7.1	67.83	7.2	67.97	67.80	-0.1	5,201	0.00%
2021/11/24	5.2	68.09	8.1	68.21	68.10	-2.9	5,184	-0.06%
2021/11/23	5.5	68.32	15.7	68.42	68.30	-10.2	5,190	-0.20%
2021/11/22	3.1	68.20	10.1	68.37	68.20	-7.1	5,195	-0.14%
2021/11/19	23.2	68.11	13.4	68.13	68.10	9.8	5,249	0.19%
2021/11/18	0.1	68.33	14.8	68.26	68.30	-14.8	5,245	-0.28%
2021/11/17	9	68.30	8.2	68.49	68.00	0.9	5,224	0.02%
2021/11/16	12.3	68.22	16	68.23	68.40	-3.7	5,203	-0.07%
2021/11/15	4.5	67.90	5.2	68.05	68.00	-0.7	5,251	-0.01%
2021/11/12	47.8	67.11	15.2	67.30	67.70	32.6	5,276	0.62%
2021/11/11	18.9	67.76	14	67.82	67.90	4.9	5,244	0.09%
2021/11/10	18.1	68.41	8	68.50	68.40	10.1	5,304	0.19%
2021/11/09	14	68.46	10.2	68.54	69.00	3.8	5,375	0.07%
2021/11/08	11	68.30	16.1	68.43	68.50	-5.1	5,461	-0.09%
2021/11/05	18.4	68.66	17.1	68.67	69.00	1.3	5,496	0.02%
2021/11/04	23	69.27	9	69.24	69.30	14	5,483	0.26%
2021/11/03	17.2	69.42	16.5	69.51	69.50	0.7	5,504	0.01%
2021/11/02	71.4	69.74	103.5	70.02	69.30	-32.2	5,477	-0.59%	大賣/
2021/11/01	1.1	67.98	5.2	67.67	68.10	-4.1	5,329	-0.08%
2021/10/29	1.3	67.70	0	0.00	68.00	1.3	5,344	0.02%
2021/10/28	2	67.75	1	67.70	67.90	1	5,340	0.02%
2021/10/27	2.2	67.68	1.6	67.60	67.70	0.6	5,372	0.01%
2021/10/26	4.1	67.63	7	67.71	67.90	-2.9	5,448	-0.05%
2021/10/25	2.1	67.34	4	67.23	67.10	-1.9	5,456	-0.03%
2021/10/22	7	67.21	7.2	67.28	67.40	-0.2	5,540	0.00%
2021/10/21	24.2	67.62	14	67.94	67.40	10.2	5,629	0.18%
2021/10/20	27.8	67.88	66.1	68.37	67.80	-38.3	5,599	-0.68%
2021/10/19	10.2	67.90	19	67.96	67.90	-8.8	5,613	-0.16%
2021/10/18	2	67.55	10	67.95	67.80	-8	5,644	-0.14%
2021/10/15	14	67.56	10.1	67.64	67.70	3.9	5,681	0.07%
2021/10/14	14.1	67.71	25	67.73	67.40	-11	5,724	-0.19%
2021/10/13	3.2	67.82	25.8	67.70	67.80	-22.5	5,744	-0.39%
2021/10/12	12.1	67.62	29.6	67.60	67.70	-17.6	5,787	-0.30%
2021/10/08	14	66.92	49.1	67.02	66.80	-35.1	5,786	-0.61%
2021/10/07	22	67.11	18	67.02	66.80	4	5,886	0.07%
2021/10/06	13.2	66.30	11	66.16	66.50	2.2	6,001	0.04%
2021/10/05	5.2	66.05	17	66.26	66.40	-11.8	6,142	-0.19%
2021/10/04	11.9	66.34	22	66.59	66.10	-10.1	6,293	-0.16%
2021/10/01	5.6	65.99	12.2	66.10	66.00	-6.6	6,320	-0.10%
2021/09/30	8.3	66.59	5	67.00	67.00	3.3	6,337	0.05%
2021/09/29	11.1	65.57	12	65.66	65.80	-0.9	6,376	-0.01%
2021/09/28	21.1	66.72	16	66.64	66.50	5.1	6,517	0.08%
2021/09/27	9.1	67.20	18.2	67.28	67.20	-9.2	6,647	-0.14%
2021/09/24	57.4	67.30	49.3	67.45	67.10	8.1	6,925	0.12%
2021/09/23	14.5	65.78	20.7	66.04	66.10	-6.3	7,370	-0.09%
2021/09/22	6.1	64.37	6.8	65.09	65.60	-0.8	7,624	-0.01%
2021/09/17	9.3	64.73	21.1	65.27	64.70	-11.8	7,717	-0.15%
2021/09/16	0	0.00	1.1	65.19	64.90	-1.1	7,809	-0.01%
2021/09/15	1.1	64.62	1.2	64.90	64.60	-0.1	7,936	0.00%
2021/09/14	6.2	64.69	4	64.75	64.50	2.2	8,037	0.03%
2021/09/13	11.2	64.70	2	65.05	65.20	9.2	8,176	0.11%
2021/09/10	4.3	64.51	14.2	64.83	65.00	-10	8,303	-0.12%
2021/09/09	18.4	64.04	2.2	63.96	64.20	16.2	8,495	0.19%
2021/09/08	29.2	64.55	7	64.53	64.40	22.2	8,506	0.26%
2021/09/07	7	65.01	3.5	65.09	65.10	3.6	8,576	0.04%
2021/09/06	3.2	65.44	1	65.40	65.30	2.1	8,622	0.02%
2021/09/03	9.1	65.01	2.4	65.13	65.30	6.7	8,711	0.08%
2021/09/02	3	64.70	11	64.73	64.50	-8	8,730	-0.09%
2021/09/01	5.1	65.00	4	64.93	64.90	1.1	8,760	0.01%
2021/08/31	1.2	64.81	4.6	64.90	64.80	-3.4	8,750	-0.04%
2021/08/30	5.3	64.55	4.5	64.58	64.60	0.8	8,683	0.01%
2021/08/27	6.5	64.58	10.5	64.59	64.70	-4	8,706	-0.05%
2021/08/26	1.1	64.53	9.2	64.73	64.60	-8.1	8,732	-0.09%
2021/08/25	6.5	64.50	0	0.00	64.30	6.5	8,778	0.07%
2021/08/24	3.2	64.81	3	64.90	64.90	0.2	8,764	0.00%
2021/08/23	12.1	64.52	5.1	64.52	64.50	7	8,846	0.08%
2021/08/20	3.5	64.43	1.9	64.58	64.20	1.7	8,974	0.02%
2021/08/19	20.2	64.30	18.1	64.39	64.50	2.1	9,122	0.02%
2021/08/18	30.5	63.85	14	63.92	64.10	16.5	9,144	0.18%
2021/08/17	29.2	64.22	6	64.18	64.50	23.2	9,221	0.25%
2021/08/16	25.4	64.87	13.1	64.82	64.50	12.3	9,212	0.13%
2021/08/13	39.6	65.92	3.5	66.01	65.70	36.1	9,230	0.39%
2021/08/12	21	66.84	22	66.80	66.60	-1	9,300	-0.01%
2021/08/11	4	67.73	8.7	67.79	67.80	-4.7	9,333	-0.05%
2021/08/10	13.5	67.70	18	67.43	68.00	-4.5	9,357	-0.05%
2021/08/09	32.1	67.54	6	67.52	67.50	26.1	9,527	0.27%
2021/08/06	31.6	68.30	2	68.30	68.30	29.6	9,564	0.31%
2021/08/05	37	68.40	43.3	68.41	68.80	-6.3	9,788	-0.06%
2021/08/04	9.6	66.90	39.9	66.94	67.20	-30.3	10,213	-0.30%
2021/08/03	18.1	66.93	4	66.90	67.10	14.1	10,434	0.13%
2021/08/02	28.4	66.91	10	66.96	67.10	18.4	10,492	0.18%
2021/07/30	13.9	67.08	0	67.60	67.30	13.9	10,571	0.13%
2021/07/29	12.7	67.41	4	67.50	67.60	8.7	10,767	0.08%
2021/07/28	9.3	67.33	6.3	67.60	67.80	3	10,891	0.03%
2021/07/27	19.3	67.65	19.3	67.67	68.00	0	11,112	0.00%
2021/07/26	19.8	66.81	7	66.74	66.90	12.8	11,257	0.11%
2021/07/23	23.4	66.89	30	67.17	66.80	-6.7	11,392	-0.06%
2021/07/22	34.1	66.95	5	67.22	67.10	29.1	11,465	0.25%
2021/07/21	28.7	67.04	6	67.13	67.20	22.7	11,550	0.20%
2021/07/20	16.7	67.29	7.1	67.35	67.20	9.7	11,656	0.08%
2021/07/19	52.8	67.57	2	67.60	67.90	50.8	11,774	0.43%
2021/07/16	6.8	67.81	9	67.80	68.00	-2.2	12,296	-0.02%
2021/07/15	17.2	67.84	2.4	67.97	67.90	14.8	12,418	0.12%
2021/07/14	14.4	67.76	16.1	67.58	67.80	-1.7	12,453	-0.01%
2021/07/13	14.5	67.94	24.5	67.86	68.00	-10	12,488	-0.08%
2021/07/12	38.1	67.06	14.7	66.95	66.90	23.4	12,472	0.19%
2021/07/09	50	67.57	4	67.53	67.60	46	12,388	0.37%
2021/07/08	14.5	68.27	9.5	68.23	68.10	5	12,472	0.04%
2021/07/07	39.2	68.10	6	68.10	68.30	33.2	12,569	0.26%
2021/07/06	14.7	68.35	5	68.28	68.30	9.7	12,718	0.08%
2021/07/05	62.3	68.18	16	68.54	68.70	46.3	12,813	0.36%
2021/07/02	45.8	67.88	10	67.91	68.00	35.8	12,858	0.28%
2021/07/01	96.3	68.51	4	68.53	68.30	92.3	12,921	0.71%
2021/06/30	129.4	68.97	7.1	68.98	68.80	122.3	12,878	0.95%	大買/鉅額交易
2021/06/29	42.4	73.75	30	73.76	73.70	12.4	12,478	0.10%
2021/06/28	27.4	74.03	20	74.13	74.00	7.4	12,325	0.06%
2021/06/25	23.1	74.61	14.2	74.63	74.50	9	12,356	0.07%
2021/06/24	13.5	74.75	22	74.75	74.50	-8.6	12,490	-0.07%
2021/06/23	6.6	74.43	19.1	74.48	74.60	-12.5	13,119	-0.10%
2021/06/22	28.7	74.57	11.2	74.62	74.30	17.5	13,325	0.13%
2021/06/21	48.5	73.98	39	73.89	74.40	9.5	13,359	0.07%
2021/06/18	36	74.36	44.1	74.49	74.70	-8.1	13,457	-0.06%
2021/06/17	33	73.58	29.5	73.78	74.00	3.6	13,494	0.03%
2021/06/16	13	73.58	37.1	73.61	73.80	-24.1	13,793	-0.17%
2021/06/15	8	72.85	63.7	72.42	73.00	-55.7	14,090	-0.40%
2021/06/11	22.6	72.37	5	72.38	72.30	17.6	14,259	0.12%
2021/06/10	7.2	72.99	21	72.90	73.00	-13.8	14,363	-0.10%
2021/06/09	8.2	73.02	12.2	72.71	72.70	-4	14,498	-0.03%
2021/06/08	2.1	73.35	15.5	73.29	73.50	-13.5	14,816	-0.09%
2021/06/07	34.9	72.87	8.2	73.02	72.90	26.7	15,404	0.17%
2021/06/04	4	73.43	25	73.54	73.40	-21	15,470	-0.14%
2021/06/03	2.7	73.76	14.3	73.64	73.50	-11.5	15,584	-0.07%
2021/06/02	11.1	73.59	22.5	73.57	73.60	-11.4	15,739	-0.07%
2021/06/01	16	73.58	16.3	73.63	73.80	-0.3	15,892	0.00%
2021/05/31	9.1	73.12	16	73.28	73.50	-7	15,999	-0.04%
2021/05/28	8	73.16	19.9	73.24	73.20	-11.9	16,099	-0.07%
2021/05/27	11.5	72.59	47.4	73.06	73.20	-36	16,226	-0.22%
2021/05/26	11	73.18	24.9	73.18	73.30	-13.9	16,505	-0.08%
2021/05/25	6.2	72.88	16.5	72.79	72.90	-10.3	16,687	-0.06%
2021/05/24	2	72.50	11.6	72.63	72.70	-9.6	16,815	-0.06%
2021/05/21	11.1	72.51	8.8	72.61	72.50	2.3	16,964	0.01%
2021/05/20	17	72.28	19	72.09	72.10	-2	17,089	-0.01%
2021/05/19	12.1	70.97	34	71.30	71.50	-22	17,153	-0.13%
2021/05/18	18.5	69.88	11.1	69.96	70.20	7.4	17,358	0.04%
2021/05/17	17.4	68.47	34	68.21	68.40	-16.6	17,964	-0.09%
2021/05/14	11.6	70.43	10.6	70.38	70.60	1.1	17,941	0.01%
2021/05/13	46.3	70.29	43.7	70.27	70.10	2.6	18,054	0.01%
2021/05/12	41.4	70.74	124.2	71.14	71.10	-82.8	17,959	-0.46%	大賣/
2021/05/11	35.6	69.63	15.5	69.90	69.30	20.1	17,558	0.11%
2021/05/10	6.5	70.79	8	70.70	70.60	-1.5	17,580	-0.01%
2021/05/07	15.2	70.87	20.3	70.91	71.10	-5.1	18,197	-0.03%
2021/05/06	52.7	70.08	40.2	70.12	69.70	12.5	19,274	0.06%
2021/05/05	33.2	71.07	6	71.30	70.80	27.2	19,804	0.14%
2021/05/04	17.3	71.28	35.4	71.22	71.50	-18.1	20,037	-0.09%
2021/05/03	46.7	72.62	15.7	72.48	72.20	31	20,055	0.15%
2021/04/29	15.8	73.84	11.9	73.97	73.60	3.9	20,347	0.02%
2021/04/28	6.5	73.60	28.6	73.62	73.60	-22.1	20,672	-0.11%
2021/04/27	17.4	73.22	10	73.26	73.30	7.4	21,355	0.03%
2021/04/26	41.1	73.59	39	73.55	73.60	2.1	21,679	0.01%
2021/04/23	35.7	73.97	13.7	74.08	73.90	22	22,419	0.10%
2021/04/22	71.9	74.81	58.6	74.70	74.10	13.3	24,604	0.05%
2021/04/21	23.4	73.93	20	73.96	74.30	3.3	25,484	0.01%
2021/04/20	43.4	73.67	25.8	73.73	74.00	17.6	26,144	0.07%
2021/04/19	20.6	73.70	29.2	73.73	73.80	-8.6	26,288	-0.03%
2021/04/16	10.2	73.34	10.1	73.37	73.50	0.1	26,368	0.00%
2021/04/15	12.7	73.00	26.1	73.25	73.00	-13.4	26,429	-0.05%
2021/04/14	42.3	72.54	122.5	72.75	73.20	-80.2	26,434	-0.30%	大賣/
2021/04/13	24.4	72.72	13.3	73.08	72.50	11.1	26,365	0.04%
2021/04/12	41.8	72.76	27.6	72.79	72.70	14.2	26,479	0.05%
2021/04/09	56.2	73.43	12.1	73.47	73.30	44.2	26,461	0.17%
2021/04/08	48.1	73.58	15.2	73.58	73.60	32.9	26,327	0.13%
2021/04/07	35.2	72.72	21.3	72.66	72.80	13.9	26,181	0.05%
2021/04/06	94.7	73.35	20.9	73.32	73.00	73.9	26,030	0.28%
2021/04/01	35.5	73.60	31.5	73.60	73.50	4	25,829	0.02%
2021/03/31	23.3	73.92	14.5	73.97	74.10	8.8	25,726	0.03%
2021/03/30	29.5	73.46	11	73.54	73.70	18.5	25,623	0.07%
2021/03/29	85.4	73.66	31.3	73.79	73.60	54.2	25,510	0.21%
2021/03/26	155.9	73.88	53.1	73.87	73.80	102.8	25,357	0.41%	大買/鉅額交易
2021/03/25	25.7	75.17	48.1	75.03	75.70	-22.4	24,820	-0.09%
2021/03/24	18	74.39	24	74.30	74.20	-6	24,692	-0.02%
2021/03/23	31.6	73.85	21.8	73.58	74.00	9.8	24,594	0.04%
2021/03/22	58.4	74.28	31	74.13	74.00	27.3	24,491	0.11%
2021/03/19	59	74.42	25.6	74.46	75.00	33.4	24,545	0.14%
2021/03/18	53.8	74.10	47.1	74.04	74.30	6.7	24,358	0.03%
2021/03/17	54.7	72.42	15	72.52	72.30	39.7	24,366	0.16%
2021/03/16	32.5	71.82	26	71.93	71.50	6.5	24,370	0.03%
2021/03/15	57.4	71.54	45.3	71.15	71.50	12.1	24,405	0.05%
2021/03/12	69.1	71.21	36.7	71.21	71.40	32.4	24,426	0.13%
2021/03/11	100.3	71.43	25.3	71.72	72.00	75.1	24,483	0.31%
2021/03/10	13.1	74.09	12	74.05	73.90	1.1	23,998	0.00%
2021/03/09	32.7	73.07	17	73.01	72.80	15.7	23,975	0.07%
2021/03/08	46.4	73.71	10.1	73.88	73.20	36.3	23,979	0.15%
2021/03/05	37.3	73.66	16	73.79	73.50	21.2	23,936	0.09%
2021/03/04	35.7	74.49	9.1	74.47	74.30	26.6	23,982	0.11%
2021/03/03	33.3	74.92	26.8	74.69	75.50	6.5	23,918	0.03%
2021/03/02	58.1	74.19	14	74.32	73.90	44.1	23,861	0.18%
2021/02/26	92.9	74.82	36	74.84	74.60	56.9	23,754	0.24%
2021/02/25	70.1	76.21	36.1	76.16	75.90	34	23,456	0.14%
2021/02/24	62.5	76.06	28.6	76.11	76.00	34	23,325	0.15%
2021/02/23	47.4	75.09	20.1	75.11	75.10	27.3	23,270	0.12%
2021/02/22	95.3	75.93	80.4	76.03	75.80	14.9	23,118	0.06%
2021/02/19	36.1	75.74	10.1	75.54	76.10	26.1	22,985	0.11%
2021/02/18	65.2	75.39	45.1	75.12	75.40	20.2	22,853	0.09%
2021/02/17	157.4	75.55	248.3	75.52	75.20	-90.9	22,678	-0.40%	大買/大賣/
2021/02/05	27.7	78.60	35	78.62	78.40	-7.3	22,274	-0.03%
2021/02/04	27.2	78.54	24.8	78.73	78.90	2.4	22,157	0.01%
2021/02/03	64.6	78.29	61	78.29	78.20	3.6	22,161	0.02%
2021/02/02	37.1	78.63	33.9	78.73	78.10	3.2	22,341	0.01%
2021/02/01	52.4	77.88	44.5	77.54	78.00	7.9	22,368	0.04%
2021/01/29	169.3	80.98	97.8	80.22	78.40	71.5	22,106	0.32%	大買/
2021/01/28	214.1	82.03	197.8	81.91	81.50	16.4	21,406	0.08%	大買/大賣/
2021/01/27	96.7	80.69	99.5	80.64	81.10	-2.8	20,213	-0.01%
2021/01/26	43.9	78.71	45	78.58	77.70	-1.1	19,412	-0.01%
2021/01/25	70.4	77.62	48.6	77.88	78.00	21.8	19,027	0.11%
2021/01/22	61.3	76.23	59.2	76.80	77.60	2	18,789	0.01%
2021/01/21	101.4	77.38	127.8	77.24	77.00	-26.4	18,280	-0.14%	大買/大賣/
2021/01/20	145.8	76.82	80.4	76.81	76.00	65.5	17,816	0.37%	大買/
2021/01/19	100.5	78.99	75	79.06	79.00	25.5	17,029	0.15%
2021/01/18	165.1	79.29	217.4	79.07	79.00	-52.3	16,570	-0.32%	大買/大賣/
2021/01/15	381.1	81.76	219.6	81.53	80.40	161.5	15,678	1.03%	大買/大賣/鉅額交易
2021/01/14	138.3	75.67	207.5	76.89	77.90	-69.3	13,423	-0.52%	大買/大賣/
2021/01/13	113.9	69.98	105.4	70.29	70.90	8.5	12,034	0.07%	大買/大賣/
2021/01/12	35.3	67.63	40.2	67.88	67.50	-4.9	11,175	-0.04%
2021/01/11	34.1	66.84	7.3	67.06	67.30	26.8	10,964	0.24%
2021/01/08	8	67.15	14	67.16	67.40	-6	10,765	-0.06%
2021/01/07	7.2	66.69	1	66.80	66.80	6.2	10,613	0.06%
2021/01/06	16	66.87	38	66.79	66.70	-22	10,633	-0.21%
2021/01/05	50.2	66.88	26	67.32	66.80	24.2	10,501	0.23%
2021/01/04	13	67.79	20	68.05	68.00	-7	10,269	-0.07%
2020/12/31	6.2	67.30	12	67.22	67.30	-5.8	10,070	-0.06%
2020/12/30	11.5	66.90	1	66.60	67.50	10.5	10,034	0.10%
2020/12/29	4.2	67.44	2	67.45	67.10	2.2	9,957	0.02%
2020/12/28	3.1	68.01	10	68.12	68.00	-6.9	9,906	-0.07%
2020/12/25	18	68.21	32	67.74	67.80	-14	9,956	-0.14%
2020/12/24	22	66.80	2	66.75	66.80	20	9,924	0.20%
2020/12/23	7.3	66.47	9.1	66.64	66.80	-1.8	9,889	-0.02%
2020/12/22	11.1	66.63	4	66.28	66.20	7.1	9,905	0.07%
2020/12/21	20	65.59	4	65.73	66.20	16	9,896	0.16%
2020/12/18	5.3	67.25	4.1	67.56	66.70	1.2	9,762	0.01%
2020/12/17	4.1	67.80	5	67.78	67.90	-1	9,618	-0.01%
2020/12/16	12	68.18	17	68.19	68.50	-5	9,602	-0.05%
2020/12/15	40.1	67.83	7.4	68.41	67.30	32.7	9,669	0.34%
2020/12/14	25	69.98	5.5	69.87	69.60	19.6	9,443	0.21%
2020/12/11	58.4	70.61	55	70.54	69.90	3.4	9,331	0.04%
2020/12/10	28	69.10	33	69.17	69.40	-5	8,938	-0.06%
2020/12/09	25	69.16	37.9	69.23	69.40	-12.9	8,781	-0.15%
2020/12/08	26.1	68.71	19	68.47	68.40	7.1	8,606	0.08%
2020/12/07	47.1	68.39	25.1	68.35	68.80	22	8,455	0.26%
2020/12/04	22.3	66.64	5.5	66.61	66.60	16.8	8,094	0.21%
2020/12/03	19	66.01	5	66.14	66.10	14	8,018	0.17%
2020/12/02	5	65.96	34	66.29	66.40	-29	7,971	-0.36%
2020/12/01	24.1	65.28	17	65.16	65.50	7.1	7,857	0.09%
2020/11/30	35	66.27	4.4	66.82	65.30	30.6	7,741	0.40%
2020/11/27	23.1	66.51	2	66.65	66.50	21.1	7,551	0.28%
2020/11/26	6.1	66.07	9	66.14	66.50	-2.9	7,521	-0.04%
2020/11/25	22.4	65.92	26	66.10	65.90	-3.6	7,510	-0.05%
2020/11/24	2.5	66.10	25.4	66.14	66.20	-22.9	7,477	-0.31%
2020/11/23	10	65.74	19.4	65.71	65.90	-9.4	7,358	-0.13%
2020/11/20	78.4	65.70	67.1	65.66	65.60	11.4	7,246	0.16%
2020/11/19	9.2	65.15	11.2	65.23	65.00	-2	7,129	-0.03%
2020/11/18	14	65.01	34	64.97	65.30	-20	7,205	-0.28%
2020/11/17	0.1	64.90	5.1	64.86	65.00	-5	7,243	-0.07%
2020/11/16	8	65.02	16.1	65.01	65.00	-8	7,368	-0.11%
2020/11/13	19.1	63.82	47	63.88	64.10	-27.9	7,365	-0.38%
2020/11/12	11	62.28	17	62.31	62.30	-6	7,281	-0.08%
2020/11/11	20	61.36	27.4	62.08	62.50	-7.4	7,841	-0.09%
2020/11/10	245.4	60.14	10	60.43	60.30	235.4	8,501	2.77%	大買/鉅額交易
2020/11/09	43.4	61.12	14	60.91	60.90	29.4	8,160	0.36%
2020/11/06	2	62.10	0	0.00	62.20	2	7,951	0.03%
2020/11/05	5	62.20	5	62.60	62.30	0	8,012	0.00%
2020/11/04	1.1	62.11	2	62.40	62.30	-0.9	8,066	-0.01%
2020/11/03	1	62.40	2.5	62.49	62.40	-1.5	8,181	-0.02%
2020/11/02	6.1	61.80	2	61.65	62.20	4.1	8,331	0.05%
2020/10/30	3	61.53	2	61.80	61.50	1	8,537	0.01%
2020/10/29	6	61.85	2	61.70	61.90	4	8,543	0.05%
2020/10/28	4	62.63	2	62.65	62.30	2	8,639	0.02%
2020/10/27	7	62.13	2	62.25	62.50	5	8,706	0.06%
2020/10/26	4	62.28	1	62.70	62.30	3	8,767	0.03%
2020/10/23	3	62.50	2	62.45	62.40	1	8,830	0.01%
2020/10/22	2	62.45	1	62.20	62.30	1	8,865	0.01%
2020/10/21	10	62.85	4	63.78	62.80	6	8,820	0.07%
2020/10/20	2	63.40	2	63.55	63.50	0	8,922	0.00%
2020/10/19	3	63.57	5	63.90	63.50	-2	8,992	-0.02%
2020/10/16	2	63.20	1	63.20	63.10	1	9,136	0.01%
2020/10/15	1.1	63.86	0	0.00	63.10	1.1	9,382	0.01%
2020/10/14	5	64.24	14	64.03	63.70	-9	9,365	-0.10%
2020/10/13	12	64.17	11	63.99	64.20	1	9,314	0.01%
2020/10/12	7	63.91	2	63.80	64.10	5	9,380	0.05%
2020/10/08	0	0.00	16	63.84	64.00	-16	9,392	-0.17%
2020/10/07	2	63.55	0	0.00	63.40	2	9,439	0.02%
2020/10/06	4	63.50	4	63.83	63.80	0	9,513	0.00%
2020/10/05	0	0.00	10	63.47	63.20	-10	9,602	-0.10%
2020/09/30	1.2	63.38	4	63.55	63.80	-2.8	9,703	-0.03%
2020/09/29	4.3	62.32	5	62.92	62.90	-0.7	9,763	-0.01%
2020/09/28	4	61.95	0	0.00	62.20	4	9,840	0.04%
2020/09/25	12	61.28	5	61.76	61.30	7	9,978	0.07%
2020/09/24	14	61.83	9	62.13	61.50	5	10,068	0.05%
2020/09/23	14	63.07	7	63.13	63.00	7	10,071	0.07%
2020/09/22	9	63.51	1	63.50	63.20	8	10,826	0.07%
2020/09/21	11	64.68	1	65.40	64.20	10	11,198	0.09%
2020/09/18	8	64.99	9	64.73	65.60	-1	11,465	-0.01%
2020/09/16	12	64.08	4	64.05	64.00	8	11,769	0.07%
2020/09/15	1.1	64.08	3	64.17	63.90	-1.9	11,987	-0.02%
2020/09/14	3	63.57	21	63.65	63.80	-18	12,033	-0.15%
2020/09/11	10	62.62	4	62.95	62.80	6	12,060	0.05%
2020/09/10	3	62.93	4	63.00	62.80	-1	12,134	-0.01%
2020/09/09	1	62.80	5	62.86	63.20	-4	12,278	-0.03%
2020/09/08	12	62.82	0	0.00	63.10	12	12,530	0.10%
2020/09/07	9	63.08	3	62.93	62.90	6	12,889	0.05%
2020/09/04	11	63.30	0	0.00	63.60	11	12,959	0.08%
2020/09/03	3.1	63.89	3	63.90	63.70	0.1	13,012	0.00%
2020/09/02	9	63.48	1	63.30	63.70	8	13,103	0.06%
2020/09/01	7	63.49	4	63.45	63.50	3	13,101	0.02%
2020/08/31	5.3	62.79	9	62.82	62.50	-3.7	13,183	-0.03%
2020/08/28	13.1	62.89	3	63.20	62.90	10.1	13,242	0.08%
2020/08/27	5	63.80	1	63.80	63.90	4	13,210	0.03%
2020/08/26	5	63.40	12	63.43	63.60	-7	13,311	-0.05%
2020/08/25	5	63.70	4	64.13	63.80	1	13,476	0.01%
2020/08/24	3	63.13	6	63.60	63.30	-3	13,484	-0.02%
2020/08/21	11	64.60	3	64.73	64.40	8	13,382	0.06%
2020/08/20	18	64.29	12	64.21	64.00	6	13,352	0.04%
2020/08/19	24	68.21	30	67.28	66.60	-6	13,179	-0.05%
2020/08/18	22.1	68.52	38	68.22	67.70	-15.9	13,092	-0.12%
2020/08/17	60	69.16	58.2	69.03	69.10	1.8	13,050	0.01%
2020/08/14	38	65.99	74.1	66.21	66.70	-36.1	12,536	-0.29%
2020/08/12	3.1	62.23	4	62.08	62.10	-1	11,973	-0.01%
2020/08/11	14	62.52	4	62.55	62.00	10	12,059	0.08%
2020/08/10	7	63.51	3	63.77	63.60	4	12,418	0.03%
2020/08/07	7	63.56	4	63.70	63.60	3	12,421	0.02%
2020/08/06	4	63.80	15	63.88	64.00	-11	12,425	-0.09%
2020/08/05	8	63.99	3	63.90	63.40	5	12,453	0.04%
2020/08/04	20	63.35	17	62.76	63.80	3	12,389	0.02%
2020/08/03	4.1	62.08	1	62.10	62.10	3.1	12,256	0.03%
2020/07/31	5	61.66	10	61.74	61.70	-5	12,209	-0.04%
2020/07/30	9	60.93	6	61.05	61.30	3	12,140	0.02%
2020/07/29	1	60.30	0.4	60.40	60.10	0.6	12,083	0.00%
2020/07/28	5	61.36	20	60.92	60.60	-15	12,092	-0.12%
2020/07/27	11	61.01	4	60.48	60.40	7	12,154	0.06%
2020/07/24	16	61.73	3	61.33	61.20	13	12,241	0.11%
2020/07/23	15	62.15	67	62.67	62.20	-52	12,237	-0.42%
2020/07/22	56	61.92	1	61.70	61.90	55	12,201	0.45%
2020/07/21	15	61.56	15	61.36	61.20	0	12,219	0.00%
2020/07/20	54.2	61.89	11	61.90	61.50	43.2	12,115	0.36%
2020/07/17	7.5	64.03	3	64.27	64.00	4.5	11,970	0.04%
2020/07/16	5.1	64.38	0	0.00	64.10	5.1	12,076	0.04%
2020/07/15	5	64.24	3	64.13	63.90	2	12,107	0.02%
2020/07/14	13	64.97	3	64.73	64.70	10	12,193	0.08%
2020/07/13	5.5	64.53	1	64.70	64.80	4.5	12,260	0.04%
2020/07/10	7	63.96	0	0.00	63.70	7	12,339	0.06%
2020/07/09	10.1	64.95	7	65.13	64.80	3.1	12,411	0.02%
2020/07/08	8	65.08	3	65.03	65.10	5	12,351	0.04%
2020/07/07	7.1	65.61	16	65.49	65.60	-8.9	12,272	-0.07%
2020/07/06	11	66.69	9	66.60	66.50	2	12,140	0.02%
2020/07/03	7	65.97	4	65.93	66.10	3	12,122	0.02%
2020/07/02	5	65.10	3	65.10	65.30	2	12,087	0.02%
2020/07/01	13	64.50	2	64.40	64.50	11	12,103	0.09%
2020/06/30	41	64.56	0	0.00	64.00	41	12,039	0.34%
2020/06/29	42	69.96	4	69.85	69.80	38	11,418	0.33%
2020/06/24	10	70.02	32	70.38	70.10	-22	11,148	-0.20%
2020/06/23	5	70.36	1	70.90	70.00	4	11,187	0.04%
2020/06/22	11	69.75	626	69.59	70.10	-615	10,980	-5.60%	大賣/鉅額交易
2020/06/19	2	69.10	3	68.93	68.80	-1	10,829	-0.01%
2020/06/18	1	68.80	5	68.94	68.90	-4	10,687	-0.04%
2020/06/17	28	68.45	3	68.40	68.60	25	10,682	0.23%
2020/06/16	10	68.71	4	68.73	68.60	6	10,759	0.06%
2020/06/15	16	68.83	15	68.33	67.80	1	10,819	0.01%
2020/06/12	13	68.80	14	67.81	69.10	-1	10,733	-0.01%
2020/06/11	20	69.88	38	68.60	67.80	-18	10,583	-0.17%
2020/06/10	2	67.00	30	66.86	67.00	-28	10,270	-0.27%
2020/06/09	4.2	66.19	3	66.17	66.00	1.2	10,382	0.01%
2020/06/08	14	66.63	22	66.92	66.80	-8	10,395	-0.08%
2020/06/05	13	66.08	3.1	66.17	66.30	9.9	10,372	0.10%
2020/06/04	3	66.57	5	66.56	66.40	-2	10,458	-0.02%
2020/06/03	6	66.30	12	66.22	66.10	-6	10,478	-0.06%
2020/06/02	3	65.07	25	65.06	65.10	-22	10,380	-0.21%
2020/06/01	13	64.63	18	64.61	64.20	-5	10,357	-0.05%
2020/05/29	3	62.17	15	63.38	64.50	-12	10,339	-0.12%
2020/05/28	19.1	61.75	1	62.30	61.50	18.1	10,282	0.18%
2020/05/27	18	62.12	0	0.00	62.00	18	10,402	0.17%
2020/05/26	6	62.05	10	62.10	62.00	-4	10,471	-0.04%
2020/05/25	18	61.50	7	61.26	61.50	11	10,386	0.11%
2020/05/22	17	60.66	1	60.60	60.70	16	10,385	0.15%
2020/05/21	4	60.78	0	0.00	60.60	4	10,324	0.04%
2020/05/20	7	61.11	3	61.33	61.00	4	10,203	0.04%
2020/05/19	21.1	62.25	2.6	61.35	61.10	18.5	10,136	0.18%
2020/05/18	1	62.80	1	62.90	63.00	0	9,912	0.00%
2020/05/15	49	62.55	20	62.91	62.60	29	9,872	0.29%
2020/05/14	8	65.65	13	66.00	66.00	-5	9,435	-0.05%
2020/05/13	6.1	66.02	3	66.43	66.50	3.1	9,364	0.03%
2020/05/12	13	65.98	12	66.44	66.00	1	9,318	0.01%
2020/05/11	12	66.85	11	67.04	66.90	1	9,223	0.01%
2020/05/08	2	66.10	21	66.13	66.30	-19	9,157	-0.21%
2020/05/07	0	0.00	1	65.30	65.30	-1	9,155	-0.01%
2020/05/06	12	65.49	1	65.00	65.00	11	9,143	0.12%
2020/05/05	0	0.00	6	65.63	65.30	-6	9,168	-0.07%
2020/05/04	3	65.00	2	65.25	64.90	1	9,171	0.01%
2020/04/30	11	65.90	10	66.30	66.10	1	9,167	0.01%
2020/04/29	8	66.06	9	66.19	65.50	-1	9,145	-0.01%
2020/04/28	2	65.55	3	65.77	65.90	-1	9,085	-0.01%
2020/04/27	13	65.77	7	65.97	65.40	6	9,228	0.07%
2020/04/24	2	64.65	4	64.68	64.70	-2	9,151	-0.02%
2020/04/23	2	63.85	2	64.05	64.40	0	9,083	0.00%
2020/04/22	11	63.01	6	63.20	63.10	5	8,999	0.06%
2020/04/21	2	63.40	27	63.71	63.20	-25	8,908	-0.28%
2020/04/20	9	64.51	0	0.00	64.40	9	8,809	0.10%
2020/04/17	41	65.97	44	65.60	65.10	-3	8,824	-0.03%
2020/04/16	4	64.95	3	64.93	65.00	1	8,673	0.01%
2020/04/15	29	64.78	15	64.74	64.80	14	8,597	0.16%
2020/04/14	3	63.30	14	63.41	63.70	-11	8,529	-0.13%
2020/04/13	11	62.12	10	62.09	62.00	1	8,480	0.01%
2020/04/10	7	61.77	2	62.00	62.00	5	8,483	0.06%
2020/04/09	3	62.10	2	62.60	61.80	1	8,497	0.01%
2020/04/08	4	62.40	9	62.16	62.50	-5	8,461	-0.06%
2020/04/07	9	62.56	5	62.72	61.80	4	8,374	0.05%
2020/04/06	1	61.30	18.3	60.88	61.60	-17.3	8,244	-0.21%
2020/04/01	7.5	58.85	5	58.74	58.40	2.5	8,028	0.03%
2020/03/31	1	59.80	1	59.40	58.00	0	7,929	0.00%
2020/03/30	5	59.34	1	60.00	59.30	4	7,705	0.05%
2020/03/27	2	60.35	8	60.31	60.10	-6	7,575	-0.08%
2020/03/26	2	53.80	2	55.10	55.10	0	7,245	0.00%
2020/03/25	7	55.09	1	55.40	54.90	6	7,265	0.08%
2020/03/24	0	0.00	15	52.09	51.90	-15	7,242	-0.21%
2020/03/23	18.3	49.16	0	0.00	48.20	18.3	7,341	0.25%
2020/03/20	5	51.80	4	51.75	51.80	1	7,335	0.01%
2020/03/19	1	47.70	22.3	48.82	48.10	-21.3	7,245	-0.29%
2020/03/18	6	50.40	1	50.40	50.30	5	7,137	0.07%
2020/03/17	6	51.08	4	50.65	50.70	2	7,143	0.03%
2020/03/16	15	53.00	0	0.00	52.60	15	7,083	0.21%
2020/03/13	4	52.53	11	53.76	55.30	-7	7,017	-0.10%
2020/03/12	7	57.71	5	58.70	56.80	2	6,839	0.03%
2020/03/11	5	60.70	1	59.40	59.40	4	6,756	0.06%
2020/03/10	3	60.53	5	60.62	60.30	-2	6,727	-0.03%
2020/03/09	3	60.27	5	61.58	61.30	-2	6,612	-0.03%
2020/03/06	2	61.25	2	61.35	61.30	0	6,580	0.00%
2020/03/05	1	62.60	1	62.50	62.90	0	6,605	0.00%
2020/03/04	1	61.60	13	61.97	61.60	-12	6,685	-0.18%
2020/03/03	3	61.30	4	61.40	61.00	-1	6,584	-0.02%
2020/03/02	10	60.62	6	60.57	60.30	4	6,503	0.06%
2020/02/27	4	63.00	1	63.30	62.70	3	6,430	0.05%
2020/02/25	2	64.60	9	64.26	64.70	-7	6,416	-0.11%
2020/02/24	1	64.70	0	0.00	64.50	1	6,523	0.02%
2020/02/21	2	65.40	21	65.31	65.50	-19	6,652	-0.29%
2020/02/20	0	0.00	2	66.45	66.30	-2	6,815	-0.03%
2020/02/19	1	66.60	2	66.40	66.70	-1	6,893	-0.01%
2020/02/18	1	65.00	0	0.00	66.00	1	6,983	0.01%
2020/02/17	2	65.50	0	0.00	65.80	2	7,238	0.03%
2020/02/14	2	66.00	2	66.00	66.20	0	7,735	0.00%
2020/02/13	0	0.00	2	65.65	65.40	-2	8,226	-0.02%
2020/02/12	4	65.43	0	0.00	65.30	4	8,661	0.05%
2020/02/10	2	64.50	1	65.40	64.70	1	9,654	0.01%
2020/02/07	2	65.40	2	65.40	65.30	0	9,618	0.00%
2020/02/06	1	66.00	7	66.16	66.60	-6	9,648	-0.06%
2020/02/05	3	64.70	1	65.00	64.80	2	9,685	0.02%
2020/02/04	6	64.83	18	65.14	64.80	-12	9,735	-0.12%
2020/02/03	3	63.27	15	64.13	63.90	-12	9,818	-0.12%
2020/01/31	1	63.90	6	63.52	63.60	-5	9,843	-0.05%
2020/01/30	9	63.42	8	63.19	62.80	1	9,970	0.01%
2020/01/20	3	68.03	3	68.00	68.00	0	9,796	0.00%
2020/01/17	2	67.90	1	67.80	67.90	1	9,809	0.01%
2020/01/16	3	68.00	2	67.90	68.00	1	9,812	0.01%
2020/01/15	10	68.30	0	0.00	68.20	10	9,888	0.10%
2020/01/14	11	68.88	6	68.92	69.10	5	9,932	0.05%
2020/01/13	3	68.50	4	69.00	69.20	-1	9,978	-0.01%
2020/01/10	2	66.90	1	67.00	67.00	1	10,257	0.01%
2020/01/09	2	67.75	3	67.63	67.40	-1	10,402	-0.01%
2020/01/08	2	67.35	3	67.40	67.70	-1	10,386	-0.01%
2020/01/07	5	68.02	8	67.90	68.30	-3	10,325	-0.03%
2020/01/06	1	66.70	17	66.79	66.80	-16	10,281	-0.16%
2020/01/03	3	68.17	0	0.00	68.20	3	10,280	0.03%
2020/01/02	19	68.31	3	69.00	68.60	16	10,267	0.16%
2019/12/31	1	68.40	0	0.00	68.40	1	10,309	0.01%
2019/12/30	12	68.98	15	69.00	68.80	-3	10,280	-0.03%
2019/12/27	1	69.10	7	69.34	69.40	-6	10,289	-0.06%
2019/12/26	0	0.00	1	69.50	69.20	-1	10,324	-0.01%
2019/12/25	0	0.00	6	69.12	69.30	-6	10,395	-0.06%
2019/12/24	0	0.00	1	69.80	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	4	70.18	69.80	-4	10,403	-0.04%
2019/12/20	1	69.70	1	70.60	70.10	0	10,393	0.00%
2019/12/19	18	70.44	6	70.32	70.20	12	10,340	0.12%
2019/12/18	11	71.06	31	70.94	71.10	-20	10,264	-0.19%
2019/12/17	10	69.50	3	69.30	69.80	7	10,110	0.07%
2019/12/16	1	69.00	1	68.70	68.70	0	10,061	0.00%
2019/12/13	3	68.37	6	68.50	68.80	-3	10,081	-0.03%
2019/12/12	11	69.59	33	69.45	69.00	-22	10,022	-0.22%
2019/12/11	1	68.00	3	68.17	68.70	-2	9,921	-0.02%
2019/12/10	5	68.30	3	68.83	68.90	2	9,860	0.02%
2019/12/09	1	68.70	2	69.20	68.40	-1	9,870	-0.01%
2019/12/06	0	0.00	1	69.20	69.00	-1	9,834	-0.01%
2019/12/05	5	69.30	2	69.40	68.80	3	9,812	0.03%
2019/12/04	2.2	69.03	4	69.23	69.00	-1.8	9,768	-0.02%
2019/12/03	4	69.20	5	68.66	69.10	-1	9,735	-0.01%
2019/12/02	3	67.33	26	67.15	67.50	-23	9,595	-0.24%
2019/11/29	16	67.88	8.3	68.49	68.00	7.7	9,533	0.08%
2019/11/28	3	69.60	1	69.50	69.50	2	9,419	0.02%
2019/11/27	6	69.53	0	0.00	69.70	6	9,548	0.06%
2019/11/26	1	70.10	5	70.36	70.20	-4	9,489	-0.04%
2019/11/25	5	70.14	4	69.88	69.90	1	9,335	0.01%
2019/11/22	131	70.85	6	70.70	70.80	125	9,321	1.34%	大買/鉅額交易
2019/11/21	47.1	70.80	4	71.20	71.30	43.1	9,256	0.47%
2019/11/20	54.2	70.98	15	71.02	71.00	39.2	9,097	0.43%
2019/11/19	62	70.55	17	70.54	70.70	45	8,977	0.50%
2019/11/18	6	69.97	1	70.70	70.00	5	8,747	0.06%
2019/11/15	14	69.99	11	70.14	69.80	3	8,659	0.03%
2019/11/14	5	70.22	17	70.12	70.00	-12	8,545	-0.14%
2019/11/13	25.3	69.90	70	69.71	70.00	-44.7	8,312	-0.54%
2019/11/12	13	67.99	60.7	68.20	68.60	-47.7	7,853	-0.61%
2019/11/11	32	67.35	17	66.85	66.70	15	7,394	0.20%
2019/11/08	42	65.98	68.3	66.39	67.30	-26.3	7,023	-0.37%
2019/11/07	1	61.00	19	61.20	61.20	-18	6,158	-0.29%
2019/11/06	3	60.90	3	61.10	61.30	0	6,163	0.00%
2019/11/05	3	61.03	5	60.92	61.00	-2	6,181	-0.03%
2019/11/04	4	60.85	14	60.96	61.10	-10	6,224	-0.16%
2019/11/01	0	0.00	12	60.13	60.20	-12	6,196	-0.19%
2019/10/31	4	59.73	29	59.39	59.30	-25	6,190	-0.40%
2019/10/30	4	60.38	7	60.64	60.40	-3	6,095	-0.05%
2019/10/29	1	60.00	18	60.76	60.70	-17	6,217	-0.27%
2019/10/28	0	0.00	2.1	59.79	59.80	-2.1	6,159	-0.03%
2019/10/25	2	59.50	9	59.48	59.60	-7	6,204	-0.11%
2019/10/24	0	0.00	1	58.90	59.30	-1	6,228	-0.02%
2019/10/23	10	58.89	16	59.13	59.20	-6	6,267	-0.10%
2019/10/22	5	58.76	23.5	58.87	58.50	-18.5	6,216	-0.30%
2019/10/21	3	58.50	19	58.21	58.30	-16	6,157	-0.26%
2019/10/18	62	58.54	46	58.60	58.00	16	6,074	0.26%
2019/10/17	9	56.96	24.2	56.45	57.30	-15.2	5,714	-0.27%
2019/10/16	1	55.20	2	55.40	55.50	-1	5,511	-0.02%
2019/10/15	1	55.20	8	55.16	55.10	-7	5,528	-0.13%
2019/10/14	8	55.48	22	55.05	55.00	-14	5,583	-0.25%
2019/10/09	3	54.50	0	0.00	54.00	3	5,533	0.05%
2019/10/08	5	55.44	3	55.80	55.10	2	5,520	0.04%
2019/10/07	6	55.10	22	55.29	55.50	-16	5,520	-0.29%
2019/10/04	2	54.45	10	54.40	54.40	-8	5,464	-0.15%
2019/10/03	3	54.27	0	0.00	54.60	3	5,499	0.05%
2019/10/02	3	54.70	0	0.00	54.90	3	5,516	0.05%
2019/10/01	1	54.20	8	54.71	54.80	-7	5,504	-0.13%
2019/09/27	0	0.00	4	54.55	54.00	-4	5,447	-0.07%
2019/09/25	7	54.49	0	0.00	54.70	7	5,464	0.13%
2019/09/24	2	55.30	13	54.99	55.00	-11	5,499	-0.20%
2019/09/23	2	54.60	1	54.60	54.50	1	5,470	0.02%
2019/09/20	0	0.00	16	54.57	54.60	-16	5,506	-0.29%
2019/09/19	9	54.62	0	0.00	54.60	9	5,456	0.16%
2019/09/18	14	54.44	5	54.24	54.70	9	5,436	0.17%
2019/09/17	1	53.70	6	53.62	53.90	-5	5,345	-0.09%
2019/09/12	1	53.30	5	53.44	53.40	-4	5,472	-0.07%
2019/09/11	3	52.73	6	52.95	53.00	-3	5,504	-0.05%
2019/09/10	9	52.43	4	52.33	52.30	5	5,466	0.09%
2019/09/09	4	52.93	5	52.72	52.90	-1	5,468	-0.02%
2019/09/06	0	0.00	1	52.90	52.80	-1	5,458	-0.02%
2019/09/05	2	52.70	2	52.60	52.70	0	5,431	0.00%
2019/09/04	1	52.30	1	52.30	52.40	0	5,497	0.00%
2019/09/03	1	51.80	5	51.96	51.90	-4	5,541	-0.07%
2019/09/02	1	52.80	1	52.60	52.20	0	5,567	0.00%
2019/08/30	3	52.33	15	51.91	52.40	-12	5,581	-0.22%
2019/08/29	1	50.30	0	0.00	50.20	1	5,415	0.02%
2019/08/28	0	0.00	1	50.60	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	4	50.40	50.40	-4	5,391	-0.07%
2019/08/23	3	50.70	2	50.85	50.70	1	5,469	0.02%
2019/08/22	4	51.08	1	50.90	51.10	3	5,556	0.05%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/20	1	51.30	1	51.40	51.10	0	5,617	0.00%
2019/08/19	1.4	51.24	3	51.23	51.50	-1.6	5,590	-0.03%
2019/08/16	9	50.61	7	51.13	51.00	2	5,592	0.04%
2019/08/15	2	50.10	1	50.00	50.10	1	5,512	0.02%
2019/08/14	2	51.15	4	51.48	50.70	-2	5,523	-0.04%
2019/08/13	7	50.39	4	50.25	50.50	3	5,505	0.05%
2019/08/12	12	49.99	4	50.08	50.60	8	5,493	0.15%
2019/08/08	4.3	48.09	1	48.15	48.00	3.3	5,414	0.06%
2019/08/07	3	48.23	3	48.15	48.00	0	5,477	0.00%
2019/08/06	14.3	47.27	1	47.25	47.70	13.3	5,537	0.24%
2019/08/05	13	48.81	2	48.75	48.45	11	5,533	0.20%
2019/08/02	12	49.79	1	49.80	49.70	11	5,541	0.20%
2019/08/01	17	50.86	2	50.85	50.80	15	5,735	0.26%
2019/07/31	23	51.31	3	50.93	50.90	20	6,001	0.33%
2019/07/30	25	56.04	18	56.45	56.00	7	5,782	0.12%
2019/07/29	3	57.03	1	57.20	57.00	2	5,768	0.03%
2019/07/26	2	57.30	4	57.53	57.50	-2	5,731	-0.03%
2019/07/25	2	57.20	7	56.80	57.40	-5	5,669	-0.09%
2019/07/24	1	56.00	10	56.10	56.10	-9	5,675	-0.16%
2019/07/23	1	55.90	5	55.98	55.90	-4	5,669	-0.07%
2019/07/22	8	55.71	1	55.90	55.80	7	5,704	0.12%
2019/07/19	0	0.00	6	55.75	55.60	-6	5,719	-0.10%
2019/07/18	1	55.20	2	55.60	55.20	-1	5,809	-0.02%
2019/07/17	9	55.43	0	0.00	55.40	9	5,893	0.15%
2019/07/16	8	56.09	2	56.20	56.30	6	5,932	0.10%
2019/07/15	7	55.03	4	55.10	55.00	3	6,042	0.05%
2019/07/11	1	55.10	5	55.40	55.50	-4	6,804	-0.06%
2019/07/10	2	54.55	3	54.60	54.70	-1	7,505	-0.01%
2019/07/09	5	54.70	1	54.70	54.50	4	7,637	0.05%
2019/07/08	1	55.10	0	0.00	55.10	1	7,647	0.01%
2019/07/05	2	55.00	0	0.00	55.10	2	7,660	0.03%
2019/07/04	6	54.73	4	54.75	54.70	2	7,710	0.03%
2019/07/03	0	0.00	14	54.55	54.50	-14	7,790	-0.18%
2019/07/02	3	54.43	3	54.50	54.60	0	7,808	0.00%
2019/07/01	7	54.23	4	54.45	54.50	3	7,840	0.04%
2019/06/28	1	53.80	1	53.60	53.70	0	7,830	0.00%
2019/06/27	10	54.33	1	54.60	54.30	9	7,899	0.11%
2019/06/26	2	53.85	15	53.80	54.00	-13	7,916	-0.16%
2019/06/24	10	54.10	4	54.15	54.20	6	8,010	0.07%
2019/06/21	3	54.03	1	54.50	53.70	2	8,018	0.02%
2019/06/20	0	0.00	3	54.00	54.10	-3	7,932	-0.04%
2019/06/19	0	0.00	19	53.13	53.40	-19	7,889	-0.24%
2019/06/18	0	0.00	1	52.40	52.20	-1	7,844	-0.01%
2019/06/17	12	52.44	5	52.36	52.20	7	7,877	0.09%
2019/06/14	8	51.85	1	51.90	52.00	7	7,892	0.09%
2019/06/13	3	51.23	3	51.90	51.50	0	7,969	0.00%
2019/06/12	3	51.03	7	51.47	52.20	-4	8,383	-0.05%
2019/06/11	2	50.60	1	50.70	50.50	1	8,308	0.01%
2019/06/10	1	50.60	3	50.63	50.30	-2	8,293	-0.02%
2019/06/06	6	50.25	1	50.10	50.00	5	8,306	0.06%
2019/06/04	1.1	50.98	1	51.00	50.70	0.1	8,466	0.00%
2019/06/03	1	51.10	1	51.40	51.20	0	8,513	0.00%
2019/05/31	12	51.31	0	0.00	51.50	12	8,517	0.14%
2019/05/30	0	0.00	6	50.42	51.10	-6	8,440	-0.07%
2019/05/29	8	49.38	3	49.18	49.40	5	8,432	0.06%
2019/05/28	11	50.17	0	0.00	50.00	11	8,395	0.13%
2019/05/27	3	50.53	18	50.62	50.60	-15	8,375	-0.18%
2019/05/24	0	0.00	1	50.40	50.50	-1	8,474	-0.01%
2019/05/23	2	50.10	1	50.30	50.10	1	8,582	0.01%
2019/05/22	11	50.30	7	50.60	50.50	4	8,627	0.05%
2019/05/21	12	50.45	1	50.70	50.40	11	8,804	0.12%
2019/05/20	5	50.48	4	50.53	50.50	1	8,846	0.01%
2019/05/17	7	50.19	5	50.36	49.95	2	8,864	0.02%
2019/05/16	17	50.28	0	0.00	49.95	17	8,820	0.19%
2019/05/15	11.2	50.92	1	50.90	50.90	10.2	8,787	0.12%
2019/05/14	13.1	50.31	1	50.50	50.80	12.1	8,743	0.14%
2019/05/13	3	51.33	1	52.00	51.70	2	8,680	0.02%
2019/05/10	6	51.50	0	0.00	51.70	6	8,645	0.07%
2019/05/09	18	51.67	18	52.17	52.00	0	8,585	0.00%
2019/05/08	35	53.90	25	54.06	53.50	10	8,315	0.12%
2019/05/07	1	57.40	4	57.55	57.20	-3	8,026	-0.04%
2019/05/06	10	57.46	8	57.60	57.00	2	8,125	0.02%
2019/05/03	3	58.50	1	58.90	59.40	2	7,979	0.03%
2019/05/02	11	58.69	0	0.00	58.60	11	7,931	0.14%
2019/04/30	2	57.95	3	57.83	58.30	-1	7,912	-0.01%
2019/04/29	2	58.45	3	58.70	58.30	-1	7,847	-0.01%
2019/04/25	8	58.99	1	58.80	59.20	7	7,834	0.09%
2019/04/24	17	59.48	6	60.02	59.40	11	7,862	0.14%
2019/04/23	10	58.62	18	58.83	59.10	-8	7,782	-0.10%
2019/04/22	7.1	59.22	1	59.60	58.90	6.1	7,733	0.08%
2019/04/19	16	60.49	4	60.75	60.10	12	7,713	0.16%
2019/04/18	31.2	61.63	13	62.28	60.90	18.2	7,671	0.24%
2019/04/17	46	62.75	43	62.08	61.10	3	7,539	0.04%
2019/04/16	68	59.42	53	59.55	60.90	15	7,192	0.21%
2019/04/15	3	55.27	6	55.07	55.50	-3	6,540	-0.05%
2019/04/12	4.5	53.70	5	54.00	53.80	-0.5	6,451	-0.01%
2019/04/11	1	54.20	5	54.12	53.60	-4	6,445	-0.06%
2019/04/09	3	53.77	14	53.87	54.30	-11	6,410	-0.17%
2019/04/08	5	53.30	3	53.07	53.30	2	6,352	0.03%
2019/04/03	2	52.70	0	0.00	52.70	2	6,299	0.03%
2019/04/02	4	53.20	3	53.43	53.00	1	6,261	0.02%
2019/04/01	3	53.13	4	53.15	53.00	-1	6,228	-0.02%
2019/03/29	8	53.15	9	52.91	53.30	-1	6,099	-0.02%
2019/03/28	4	52.85	2	52.80	53.00	2	6,067	0.03%
2019/03/27	4	52.55	2	52.50	52.50	2	6,037	0.03%
2019/03/26	1.1	51.83	12	52.00	52.00	-10.9	5,996	-0.18%
2019/03/25	5	51.36	0	0.00	51.40	5	5,977	0.08%
2019/03/22	0	0.00	1	52.50	52.10	-1	5,960	-0.02%
2019/03/21	2.2	51.82	2	51.80	51.80	0.2	5,968	0.00%
2019/03/20	2	51.80	1	51.90	52.10	1	5,968	0.02%
2019/03/19	4.3	52.15	2	52.10	52.10	2.3	5,944	0.04%
2019/03/18	9	51.60	5	51.64	51.90	4	5,967	0.07%
2019/03/15	40	52.10	8	52.10	52.40	32	5,896	0.54%
2019/03/14	5	54.38	1	54.30	54.20	4	5,474	0.07%
2019/03/13	6	54.57	5	55.14	54.90	1	5,595	0.02%
2019/03/12	1	54.90	11	54.87	54.90	-10	5,551	-0.18%
2019/03/11	7	53.67	7	53.67	53.90	0	5,506	0.00%
2019/03/07	0	0.00	8	52.25	52.40	-8	5,432	-0.15%
2019/03/05	2	51.45	2	52.30	52.30	0	5,536	0.00%
2019/03/04	8	51.83	3	51.80	51.80	5	5,537	0.09%
2019/02/27	7	52.49	0	0.00	52.80	7	5,499	0.13%
2019/02/26	4	53.30	4	53.48	53.00	0	5,490	0.00%
2019/02/25	2	53.50	10	53.46	53.70	-8	5,416	-0.15%
2019/02/22	2	52.90	3	52.87	52.90	-1	5,346	-0.02%
2019/02/21	4	52.30	3	52.77	52.50	1	5,238	0.02%
2019/02/20	7	52.31	6	52.38	52.50	1	5,169	0.02%
2019/02/19	0	0.00	1	51.70	51.50	-1	5,040	-0.02%
2019/02/18	9	51.12	4	51.43	51.20	5	5,006	0.10%
2019/02/15	2	50.90	4	50.73	50.80	-2	4,996	-0.04%
2019/02/14	4	50.78	7	51.46	50.60	-3	5,132	-0.06%
2019/02/13	7	50.97	0	0.00	50.70	7	5,154	0.14%
2019/02/12	9	50.89	0	0.00	51.00	9	5,228	0.17%
2019/02/11	9	51.10	0	0.00	51.00	9	5,259	0.17%
2019/01/30	3	51.30	36	51.82	51.80	-33	5,336	-0.62%
2019/01/29	17.1	51.01	0	0.00	51.40	17.1	5,462	0.31%
2019/01/28	12.2	51.42	1	51.10	51.50	11.2	5,462	0.21%
2019/01/25	2	50.50	17	50.72	51.00	-15	5,457	-0.27%
2019/01/24	2	49.08	0	0.00	49.00	2	5,331	0.04%
2019/01/23	2	48.60	1	48.50	48.60	1	5,384	0.02%
2019/01/22	5	48.95	1	49.05	49.00	4	5,401	0.07%
2019/01/21	0	0.00	1	49.30	49.00	-1	5,495	-0.02%
2019/01/18	2.3	48.74	2	48.90	48.95	0.3	5,526	0.01%
2019/01/17	6	48.55	2	48.58	48.60	4	5,541	0.07%
2019/01/16	1.2	48.86	0	0.00	48.90	1.2	5,539	0.02%
2019/01/15	0.2	49.00	1	48.75	48.90	-0.8	5,593	-0.01%
2019/01/10	1	48.25	4	48.01	48.50	-3	5,474	-0.05%
2019/01/09	1	47.70	1	47.85	48.00	0	5,422	0.00%
2019/01/08	8	47.25	0	0.00	47.40	8	5,403	0.15%
2019/01/07	10	48.50	0	0.00	48.50	10	5,269	0.19%
2019/01/04	1	48.65	4	48.53	48.50	-3	5,286	-0.06%
2019/01/03	7	49.51	9	49.64	49.60	-2	5,461	-0.04%
2019/01/02	1	50.20	1	51.50	50.20	0	5,502	0.00%
2018/12/28	2	51.40	0	0.00	51.40	2	5,510	0.04%
2018/12/27	0.3	50.10	3	50.33	50.40	-2.7	5,535	-0.05%
2018/12/26	1	49.85	8	49.89	49.70	-7	5,629	-0.12%
2018/12/25	1	49.90	0	0.00	49.90	1	5,676	0.02%
2018/12/24	1	49.55	3	50.60	50.60	-2	5,738	-0.03%
2018/12/21	0	0.00	3	50.10	50.40	-3	5,986	-0.05%
2018/12/20	2	50.20	0	0.00	49.90	2	6,148	0.03%
2018/12/19	1	51.00	2	50.95	50.90	-1	6,290	-0.02%
2018/12/18	4	50.40	0	0.00	50.70	4	6,314	0.06%
2018/12/17	2	50.90	0	0.00	51.30	2	6,491	0.03%
2018/12/14	1	50.40	0	0.00	50.70	1	6,565	0.02%
2018/12/13	1	51.50	0	0.00	51.70	1	6,571	0.02%
2018/12/11	0	0.00	1	50.10	50.30	-1	6,679	-0.01%
2018/12/10	3	49.98	0	0.00	49.80	3	6,949	0.04%
2018/12/07	4	50.83	8	50.90	50.80	-4	6,982	-0.06%
2018/12/06	9	50.37	0	0.00	50.10	9	7,050	0.13%
2018/12/05	0	0.00	7	53.04	52.90	-7	6,990	-0.10%
2018/12/04	2	53.75	2	53.95	53.80	0	7,131	0.00%
2018/12/03	2	54.10	4	54.05	54.10	-2	7,168	-0.03%
2018/11/30	10	52.57	11	52.68	52.30	-1	7,220	-0.01%
2018/11/29	5	53.26	4	53.13	52.40	1	7,230	0.01%
2018/11/28	2	52.25	5	52.50	53.00	-3	7,195	-0.04%
2018/11/23	1	49.70	0	0.00	49.70	1	7,236	0.01%
2018/11/21	11	50.92	0	0.00	51.20	11	7,211	0.15%
2018/11/20	2	51.70	2	52.05	51.60	0	7,199	0.00%
2018/11/16	7	50.53	7	50.83	51.00	0	7,258	0.00%
2018/11/14	2	50.55	0	0.00	50.70	2	7,347	0.03%
2018/11/13	3	48.88	13.7	50.65	51.20	-10.7	7,356	-0.15%
2018/11/12	1	51.50	0	0.00	51.10	1	7,337	0.01%
2018/11/09	0	0.00	4	51.90	52.20	-4	7,313	-0.05%
2018/11/08	1	51.90	2	52.00	51.90	-1	7,210	-0.01%
2018/11/07	9	51.11	0	0.00	51.30	9	7,148	0.13%
2018/11/06	9	52.26	5	52.16	51.90	4	7,093	0.06%
2018/11/02	11	55.00	0	0.00	55.40	11	7,214	0.15%
2018/11/01	1	55.80	0	0.00	56.00	1	7,235	0.01%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/30	3.1	55.02	0	0.00	54.40	3.1	7,357	0.04%
2018/10/29	0.1	55.50	2	55.40	55.30	-1.9	7,450	-0.03%
2018/10/25	2	54.15	0	0.00	54.10	2	7,509	0.03%
2018/10/22	6	56.90	1	57.10	56.90	5	7,885	0.06%
2018/10/19	7	57.16	5	56.60	57.50	2	8,008	0.02%
2018/10/18	3	57.00	0	0.00	57.20	3	8,069	0.04%
2018/10/17	3	57.57	0	0.00	56.80	3	8,128	0.04%
2018/10/16	2	56.15	2	56.75	56.80	0	8,138	0.00%
2018/10/15	4	53.88	1	54.00	54.00	3	8,170	0.04%
2018/10/12	9	53.56	6	53.75	53.90	3	8,204	0.04%
2018/10/11	22	54.17	1	54.20	53.80	21	8,194	0.26%
2018/10/09	6	59.77	1	59.90	59.60	5	8,068	0.06%
2018/10/08	1	61.00	4	61.18	60.60	-3	8,084	-0.04%
2018/10/05	1	60.31	0	0.00	61.30	1	8,095	0.01%
2018/10/04	6	60.13	1	60.50	60.90	5	8,056	0.06%
2018/10/03	1	60.70	0	0.00	60.50	1	7,961	0.01%
2018/10/02	8	61.11	1	61.20	61.00	7	7,960	0.09%
2018/10/01	1	61.70	1	61.30	61.70	0	7,920	0.00%
2018/09/28	8	60.13	3	60.30	61.10	5	7,917	0.06%
2018/09/27	13	60.68	4	60.78	60.90	9	7,811	0.12%
2018/09/26	13	62.22	3	62.00	62.10	10	7,624	0.13%
2018/09/25	0	0.00	1	64.90	64.20	-1	7,483	-0.01%
2018/09/21	4	62.28	7	64.01	65.10	-3	7,541	-0.04%
2018/09/20	6	64.13	3	63.97	63.60	3	7,445	0.04%
2018/09/19	0	0.00	1	65.40	65.50	-1	7,535	-0.01%
2018/09/18	0	0.00	2	64.85	64.90	-2	7,627	-0.03%
2018/09/17	3	65.30	11	65.72	65.80	-8	7,730	-0.10%
2018/09/14	21.1	65.24	21	65.41	65.60	0.1	7,751	0.00%
2018/09/13	1	60.10	1	61.00	60.90	0	7,565	0.00%
2018/09/12	2	60.00	1	59.50	60.10	1	7,568	0.01%
2018/09/11	5	59.30	2	59.45	59.90	3	7,571	0.04%
2018/09/10	9	59.01	2	59.70	58.80	7	7,639	0.09%
2018/09/07	5.1	61.53	13	61.59	61.20	-7.9	7,704	-0.10%
2018/09/06	10	62.69	1	62.90	62.50	9	7,709	0.12%
2018/09/05	1	64.00	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	9	65.48	3	65.33	65.20	6	7,769	0.08%
2018/08/31	1	65.00	4	65.87	66.20	-3	7,945	-0.04%
2018/08/30	7	65.09	2	65.20	64.50	5	7,987	0.06%
2018/08/29	1	66.00	4	65.93	66.00	-3	8,020	-0.04%
2018/08/28	2	65.20	1	65.40	65.20	1	8,081	0.01%
2018/08/27	0	0.00	1	64.10	64.50	-1	8,153	-0.01%
2018/08/24	2	63.50	1	63.70	63.70	1	8,186	0.01%
2018/08/23	3	63.97	2.1	64.02	64.20	0.9	8,431	0.01%
2018/08/22	2	64.05	1	64.60	64.50	1	8,521	0.01%
2018/08/21	31	64.02	15	64.10	64.30	16	8,490	0.19%
2018/08/20	0	0.00	1	66.20	65.60	-1	8,393	-0.01%
2018/08/17	8	65.66	0	0.00	65.40	8	8,433	0.09%
2018/08/16	6	66.92	10	66.50	66.50	-4	8,397	-0.05%
2018/08/15	2	67.85	2	67.15	67.20	0	8,421	0.00%
2018/08/14	4	68.20	4	68.40	68.50	0	8,448	0.00%
2018/08/13	6	68.83	5.2	67.86	67.80	0.8	8,510	0.01%
2018/08/10	9	68.12	18	68.64	69.00	-9	8,628	-0.10%
2018/08/09	0	0.00	5	66.70	66.70	-5	8,437	-0.06%
2018/08/08	7	66.70	6	66.85	66.60	1	8,460	0.01%
2018/08/07	1	66.50	1	66.50	66.60	0	8,454	0.00%
2018/08/06	3	66.03	2	66.40	66.00	1	8,446	0.01%
2018/08/03	3	66.20	0	0.00	66.70	3	8,554	0.04%
2018/08/02	2	66.55	3	67.27	66.60	-1	8,514	-0.01%
2018/08/01	2	67.50	2	68.20	67.50	0	8,558	0.00%
2018/07/31	2	66.95	10	67.44	68.10	-8	8,505	-0.09%
2018/07/30	19	66.11	11	66.43	66.50	8	8,359	0.10%
2018/07/27	2	68.90	4	68.90	69.20	-2	8,238	-0.02%
2018/07/26	1	67.80	3	68.23	67.90	-2	8,051	-0.02%
2018/07/25	0	0.00	191	68.90	68.70	-191	7,970	-2.40%	大賣/鉅額交易
2018/07/24	2.3	68.83	0	0.00	69.10	2.3	7,906	0.03%
2018/07/23	1	69.20	86	69.24	69.30	-85	7,861	-1.08%
2018/07/20	4	68.65	328	68.50	68.40	-324	7,839	-4.13%	大賣/鉅額交易
2018/07/19	1	67.60	5	67.88	67.30	-4	7,779	-0.05%
2018/07/18	6	67.10	5	67.20	67.20	1	7,784	0.01%
2018/07/17	0	0.00	3	65.73	66.70	-3	7,697	-0.04%
2018/07/16	1	65.00	2	64.85	65.30	-1	7,641	-0.01%
2018/07/11	2	62.75	0	0.00	62.60	2	7,681	0.03%
2018/07/10	1	63.50	3	63.60	63.80	-2	7,740	-0.03%
2018/07/06	1	62.40	3	62.03	62.40	-2	7,827	-0.03%
2018/07/05	4	63.10	0	0.00	63.10	4	7,836	0.05%
2018/07/04	1	63.40	0	0.00	63.40	1	7,894	0.01%
2018/07/03	1	63.00	0	0.00	63.00	1	8,002	0.01%
2018/07/02	6.1	62.57	1	62.70	62.70	5.1	8,029	0.06%
2018/06/29	7	61.60	4	61.98	62.70	3	7,960	0.04%
2018/06/28	7	60.84	0	0.00	60.90	7	7,855	0.09%
2018/06/27	8	62.54	0	0.00	62.00	8	7,719	0.10%
2018/06/26	13	62.44	0	0.00	62.10	13	7,654	0.17%
2018/06/25	13	64.15	0	0.00	63.80	13	7,524	0.17%
2018/06/22	12	64.88	0	0.00	65.00	12	7,433	0.16%
2018/06/21	2	66.05	0	0.00	66.00	2	7,359	0.03%
2018/06/20	3	66.20	0	0.00	67.00	3	7,443	0.04%
2018/06/19	2	65.55	0	0.00	65.30	2	7,395	0.03%
2018/06/14	2	66.60	1	66.80	66.50	1	7,127	0.01%
2018/06/13	1	67.00	0	0.00	66.70	1	7,133	0.01%
2018/06/12	0	0.00	2	67.50	67.30	-2	7,456	-0.03%
2018/06/11	1	68.00	0	0.00	67.80	1	7,380	0.01%
2018/06/08	8	68.04	0	0.00	67.90	8	7,316	0.11%
2018/06/07	5	67.96	1	68.20	67.80	4	7,122	0.06%
2018/06/06	2	68.05	4	68.35	68.50	-2	7,133	-0.03%
2018/06/05	8	67.01	17	67.00	67.30	-9	7,043	-0.13%
2018/06/04	7.2	66.43	4	66.28	66.60	3.2	6,949	0.05%
2018/06/01	2	63.90	1	64.20	64.90	1	6,869	0.01%
2018/05/31	8	63.94	0	0.00	63.30	8	6,838	0.12%
2018/05/30	3.1	65.07	0	0.00	65.00	3.1	6,577	0.05%
2018/05/29	3	66.13	30	66.20	66.00	-27	6,510	-0.41%
2018/05/28	3	65.93	2	65.90	66.00	1	6,483	0.02%
2018/05/25	22	65.88	1	65.60	66.10	21	6,495	0.32%
2018/05/24	5	64.84	3	64.67	65.00	2	6,445	0.03%
2018/05/23	9	65.04	1	65.00	65.00	8	6,377	0.13%
2018/05/22	9	65.09	0	0.00	65.00	9	6,467	0.14%
2018/05/21	6.1	64.89	5	64.64	65.00	1.1	6,557	0.02%
2018/05/18	21	65.44	5	65.24	65.00	16	6,557	0.24%
2018/05/17	1	67.10	1	67.20	67.20	0	6,511	0.00%
2018/05/16	1	66.80	0	0.00	66.60	1	6,523	0.02%
2018/05/15	4	66.98	0	0.00	66.90	4	6,665	0.06%
2018/05/14	4	66.98	0	0.00	67.50	4	6,849	0.06%
2018/05/11	7	67.13	0	0.00	67.00	7	6,863	0.10%
2018/05/10	4	68.73	0	0.00	68.60	4	6,723	0.06%
2018/05/09	25	68.55	6	69.30	68.90	19	6,771	0.28%
2018/05/08	0	0.00	7	70.29	70.00	-7	6,748	-0.10%
2018/05/07	5	69.62	0	0.00	69.20	5	7,033	0.07%
2018/05/04	6	69.78	0	0.00	69.80	6	7,080	0.08%
2018/05/03	4	70.10	5	70.86	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	2	70.70	71.00	-2	7,220	-0.03%
2018/04/30	1	69.20	0	0.00	69.50	1	7,218	0.01%
2018/04/27	2	68.40	0	0.00	68.70	2	7,337	0.03%
2018/04/26	5	68.52	0	0.00	68.30	5	7,428	0.07%
2018/04/25	1	68.20	0	0.00	68.60	1	7,458	0.01%
2018/04/24	54	69.15	1	69.20	69.10	53	7,537	0.70%
2018/04/23	2	70.30	1	70.30	70.40	1	7,618	0.01%
2018/04/20	3	69.30	4	70.23	70.50	-1	7,670	-0.01%
2018/04/19	2	69.35	4	69.80	69.50	-2	7,699	-0.03%
2018/04/18	1	69.60	0	0.00	69.10	1	7,853	0.01%
2018/04/17	5	69.72	0	0.00	69.00	5	7,917	0.06%
2018/04/16	103	70.22	4	70.25	70.30	99	7,869	1.26%	大買/
2018/04/13	4	71.65	0	0.00	71.10	4	7,902	0.05%
2018/04/12	0	0.00	1	71.80	71.50	-1	7,967	-0.01%
2018/04/11	0	0.00	1	72.30	71.80	-1	7,980	-0.01%
2018/04/09	2	72.10	0	0.00	72.20	2	8,039	0.02%
2018/04/03	124	72.15	2	72.05	72.00	122	7,974	1.53%	大買/鉅額交易
2018/04/02	1	72.70	1	72.90	72.80	0	7,947	0.00%
2018/03/31	1	73.30	4	73.30	73.00	-3	7,978	-0.04%
2018/03/29	237	72.74	0	0.00	72.60	237	8,048	2.94%	大買/鉅額交易
2018/03/28	4	73.65	0	0.00	73.50	4	7,982	0.05%
2018/03/27	0.1	73.80	0	0.00	73.80	0.1	7,985	0.00%
2018/03/26	2	72.90	4	73.35	73.50	-2	8,013	-0.02%
2018/03/23	108	73.18	3	73.53	73.50	105	8,130	1.29%	大買/鉅額交易
2018/03/22	3.3	74.72	0	0.00	74.50	3.3	8,208	0.04%
2018/03/21	1	74.70	1	74.60	74.50	0	8,290	0.00%
2018/03/20	3	74.97	0	0.00	74.90	3	8,420	0.04%
2018/03/19	7	75.10	1	75.60	75.50	6	8,424	0.07%
2018/03/16	6	74.17	2	74.90	76.10	4	8,395	0.05%
2018/03/15	1	76.00	0	0.00	76.00	1	8,184	0.01%
2018/03/14	4	76.50	6	76.60	76.50	-2	8,309	-0.02%
2018/03/13	2	77.15	3	77.17	77.30	-1	8,494	-0.01%
2018/03/12	2	76.25	41	76.28	77.40	-39	8,568	-0.46%
2018/03/09	1	74.80	0	0.00	75.00	1	8,656	0.01%
2018/03/08	0	0.00	1	74.40	74.20	-1	8,821	-0.01%
2018/03/07	1	74.80	1	74.50	74.00	0	8,931	0.00%
2018/03/06	32	73.76	20	73.70	73.90	12	9,051	0.13%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/03/02	2	73.85	0	0.00	74.20	2	9,334	0.02%
2018/03/01	3	74.23	0	0.00	75.00	3	9,440	0.03%
2018/02/27	0	0.00	1	75.50	75.00	-1	9,553	-0.01%
2018/02/26	1	74.90	1	75.40	74.90	0	9,606	0.00%
2018/02/23	0.1	75.60	1	75.30	75.60	-0.9	9,770	-0.01%
2018/02/22	4	74.15	0	0.00	73.70	4	9,939	0.04%
2018/02/21	1	73.70	4	75.40	76.00	-3	9,970	-0.03%
2018/02/12	5.1	73.10	5	73.60	72.30	0.1	10,052	0.00%
2018/02/09	0	0.00	1	72.00	73.40	-1	10,206	-0.01%
2018/02/08	1	72.20	0	0.00	72.00	1	10,208	0.01%
2018/02/07	1	73.30	7	74.29	73.60	-6	10,332	-0.06%
2018/02/06	12	72.88	1	73.20	71.50	11	10,314	0.11%
2018/02/05	3	76.47	3	77.17	77.00	0	10,248	0.00%
2018/02/02	3	77.20	2	77.40	77.60	1	10,482	0.01%
2018/02/01	9.1	77.75	5	78.20	77.00	4.1	10,459	0.04%
2018/01/31	15	79.06	8	79.00	79.00	7	10,408	0.07%
2018/01/30	9	80.11	25	80.65	79.90	-16	10,369	-0.15%
2018/01/29	1	79.00	5	78.42	78.50	-4	10,080	-0.04%
2018/01/26	1	78.00	0	0.00	78.40	1	10,063	0.01%
2018/01/25	2	78.50	10	78.48	79.00	-8	10,070	-0.08%
2018/01/24	1	77.40	2	77.60	77.60	-1	9,969	-0.01%
2018/01/23	2	78.00	5	78.22	78.00	-3	10,000	-0.03%
2018/01/22	6	76.48	2	76.65	77.40	4	9,954	0.04%
2018/01/19	58	76.74	5	77.00	77.30	53	9,898	0.54%
2018/01/18	16	77.31	4	77.33	76.70	12	9,823	0.12%
2018/01/17	4	75.53	843	76.01	77.10	-839	9,719	-8.63%	大賣/鉅額交易
2018/01/16	15	74.71	103	75.34	75.50	-88	9,607	-0.92%	大賣/
2018/01/15	5.1	75.20	57	75.50	75.10	-51.9	9,577	-0.54%
2018/01/12	6	74.58	245	74.96	75.10	-239	9,655	-2.48%	大賣/鉅額交易
2018/01/11	0	0.00	4	72.50	72.50	-4	9,617	-0.04%
2018/01/10	4	72.00	12	72.02	72.50	-8	9,623	-0.08%
2018/01/09	1	72.10	5	72.16	72.20	-4	9,658	-0.04%
2018/01/08	4	71.98	3	72.07	72.00	1	9,577	0.01%
2018/01/05	0	0.00	1	72.20	72.00	-1	9,559	-0.01%
2018/01/04	20.1	71.80	4	72.03	71.90	16.1	9,572	0.17%
2018/01/03	1	72.70	1	72.60	72.60	0	9,580	0.00%
2018/01/02	6.1	71.87	1	72.20	72.10	5.1	9,546	0.05%