頎邦 (6147)-凱基-三重券商分點個股進出

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
67.9
漲跌
▼0.7
漲幅
-1.02%
成交量
11,399張
產業
上櫃半導體類股
1174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

頎邦 (6147)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/31	1	68.10	8	68.65	67.90	-7	8,314	-0.08%
2024/05/30	15.2	67.96	5	67.90	68.60	10.2	8,175	0.12%
2024/05/29	1	68.60	1	68.70	68.60	0	8,039	0.00%
2024/05/28	6	68.75	13	69.12	69.00	-7	7,952	-0.09%
2024/05/27	45	68.58	1	69.40	68.00	44	7,889	0.56%
2024/05/24	30.2	68.60	1	69.59	68.40	29.2	7,686	0.38%
2024/05/23	32.3	72.10	0.3	74.10	70.30	32	7,452	0.43%
2024/05/22	15.3	79.17	1.1	79.71	79.50	14.2	7,336	0.19%
2024/05/21	1	78.80	9	78.99	78.60	-8	7,207	-0.11%
2024/05/20	1	78.80	4	78.33	78.90	-3	7,173	-0.04%
2024/05/17	3	76.87	7.2	77.30	77.30	-4.2	7,101	-0.06%
2024/05/16	6	78.00	30	78.50	77.90	-24	7,052	-0.34%
2024/05/15	0	0.00	3.2	78.97	78.60	-3.2	7,051	-0.05%
2024/05/14	1	78.70	1	79.10	78.50	0	7,069	0.00%
2024/05/13	30	78.00	8.2	78.23	79.30	21.8	7,021	0.31%
2024/05/10	2	76.65	1	77.80	76.70	1	6,947	0.01%
2024/05/09	5	78.40	17.6	78.38	77.80	-12.5	6,878	-0.18%
2024/05/08	7	76.36	11	76.51	75.80	-4	6,760	-0.06%
2024/05/07	4	76.95	0	0.00	76.00	4	6,751	0.06%
2024/05/06	1	77.50	0	0.00	77.50	1	6,713	0.01%
2024/05/03	1	77.90	1	78.20	77.90	0	6,684	0.00%
2024/05/02	0	0.00	2	76.80	77.30	-2	6,632	-0.03%
2024/04/30	4	75.65	1	76.20	76.10	3	6,568	0.05%
2024/04/29	2	76.55	0	0.00	77.30	2	6,519	0.03%
2024/04/25	0	0.00	2	76.55	77.00	-2	6,459	-0.03%
2024/04/24	0	0.00	3	74.93	76.10	-3	6,467	-0.05%
2024/04/22	3	73.53	0	0.00	73.30	3	6,438	0.05%
2024/04/19	4.1	74.62	2	75.30	74.40	2.1	6,346	0.03%
2024/04/18	2	76.50	0	0.00	75.70	2	6,237	0.03%
2024/04/17	1	76.80	0	0.00	76.80	1	6,182	0.02%
2024/04/16	1	76.60	6	77.07	76.30	-5	6,184	-0.08%
2024/04/15	0	0.00	2	77.90	77.80	-2	6,135	-0.03%
2024/04/10	0	0.00	0.1	77.80	77.60	-0.1	6,233	0.00%
2024/04/09	0	0.00	1	76.40	76.50	-1	6,264	-0.02%
2024/04/08	0.1	76.20	0	0.00	76.30	0.1	6,319	0.00%
2024/04/02	4.1	76.83	0	0.00	76.80	4.1	6,293	0.07%
2024/04/01	2	77.80	1	78.00	77.50	1	6,276	0.02%
2024/03/29	2	77.58	10	78.23	79.00	-8	6,260	-0.13%
2024/03/28	1	77.79	7	77.51	77.90	-6	5,909	-0.10%
2024/03/27	7	73.96	14	76.33	75.80	-7	5,749	-0.12%
2024/03/26	2.1	74.15	3	74.77	73.90	-0.9	5,745	-0.02%
2024/03/25	6.2	75.32	1	76.10	75.10	5.2	5,797	0.09%
2024/03/22	9.1	76.17	13	77.20	75.70	-3.9	5,850	-0.07%
2024/03/21	22	78.16	2	78.40	78.20	20	5,888	0.34%
2024/03/20	7	79.95	7	78.93	77.60	0	5,965	0.00%
2024/03/19	9	79.57	34.1	80.00	78.50	-25.1	6,188	-0.41%
2024/03/18	4	76.75	5.2	77.52	77.40	-1.2	6,031	-0.02%
2024/03/15	2	76.50	0	0.00	76.50	2	6,014	0.03%
2024/03/14	2	77.25	23	77.79	77.50	-21	5,953	-0.35%
2024/03/13	26	78.59	6.1	78.56	79.00	19.9	5,829	0.34%
2024/03/12	10	76.93	9	77.29	76.80	1	5,618	0.02%
2024/03/11	2	74.65	3	75.30	75.70	-1	5,522	-0.02%
2024/03/08	33	78.40	27.1	77.78	75.40	5.9	5,481	0.11%
2024/03/07	3.1	74.43	5.2	74.52	74.60	-2.1	5,104	-0.04%
2024/03/06	8	72.68	7	72.90	73.80	1	5,033	0.02%
2024/03/05	4	72.20	4	72.80	72.80	0	5,049	0.00%
2024/03/04	0	0.00	2	72.35	72.90	-2	5,058	-0.04%
2024/03/01	2	71.75	1	72.00	71.30	1	5,042	0.02%
2024/02/29	5.3	71.33	3	71.20	71.00	2.3	5,009	0.05%
2024/02/27	15.8	72.01	14	72.95	71.70	1.8	4,957	0.04%
2024/02/26	3.1	73.50	34.1	74.21	73.70	-31	4,901	-0.63%
2024/02/23	62.1	74.37	14	75.01	74.00	48.1	4,829	1.00%
2024/02/22	0	0.00	1	71.70	71.60	-1	4,518	-0.02%
2024/02/21	1	71.70	0	0.00	71.10	1	4,489	0.02%
2024/02/20	0	70.70	0	0.00	70.40	0	4,458	0.00%
2024/02/19	7	70.94	25	71.00	71.00	-18	4,447	-0.40%
2024/02/16	0.1	70.00	0	0.00	70.00	0.1	4,423	0.00%
2024/02/15	6.1	69.47	0	0.00	69.60	6.1	4,372	0.14%
2024/02/05	5.1	71.00	1	70.80	71.00	4.1	4,309	0.10%
2024/02/02	0.4	71.38	0	0.00	71.30	0.4	4,281	0.01%
2024/02/01	2	71.00	0	0.00	71.40	2	4,233	0.05%
2024/01/31	0	0.00	1	71.10	72.00	-1	4,209	-0.02%
2024/01/30	6	72.08	0	0.00	71.60	6	4,194	0.14%
2024/01/29	2	72.70	0	0.00	72.60	2	4,192	0.05%
2024/01/26	4	73.00	2	73.50	73.20	2	4,196	0.05%
2024/01/25	0	0.00	31	74.00	73.90	-31	4,201	-0.74%
2024/01/23	32	73.94	1	74.20	74.20	31	4,222	0.73%
2024/01/22	2	73.50	3	73.47	73.50	-1	4,214	-0.02%
2024/01/19	1	73.30	0	0.00	73.50	1	4,239	0.02%
2024/01/18	1	72.80	0	0.00	73.00	1	4,239	0.02%
2024/01/17	0	0.00	1	73.00	73.00	-1	4,229	-0.02%
2024/01/16	5	72.72	4	73.70	73.70	1	4,199	0.02%
2024/01/15	0	0.00	3	73.37	73.80	-3	4,196	-0.07%
2024/01/12	4	72.48	5	72.74	72.60	-1	4,185	-0.02%
2024/01/11	0	72.50	0	0.00	72.20	0	4,165	0.00%
2024/01/10	2	71.60	0	0.00	71.80	2	4,167	0.05%
2024/01/08	9	72.92	6	73.90	72.80	3	4,160	0.07%
2024/01/05	0	0.00	0.1	74.40	74.50	-0.1	4,113	0.00%
2024/01/04	9	74.69	52	74.04	74.50	-43	4,072	-1.06%
2024/01/03	2	73.65	2	73.95	74.30	0	4,021	0.00%
2024/01/02	40	73.15	6	72.90	73.80	34	3,963	0.86%
2023/12/29	1	71.50	20	71.90	72.30	-19	3,895	-0.49%
2023/12/28	20	72.80	21	72.41	72.80	-1	3,869	-0.03%
2023/12/27	21	73.09	1	73.40	72.90	20	3,858	0.52%
2023/12/26	2	72.00	0	0.00	72.30	2	3,821	0.05%
2023/12/22	1	72.90	8	72.60	73.30	-7	3,742	-0.19%
2023/12/21	2	73.00	0	0.00	73.50	2	3,659	0.05%
2023/12/20	11	73.71	8	73.30	74.00	3	3,558	0.08%
2023/12/19	12	72.78	6	72.60	72.60	6	3,435	0.17%
2023/12/18	5	75.44	3	76.50	75.30	2	3,301	0.06%
2023/12/15	15	78.37	16	76.88	76.80	-1	3,202	-0.03%
2023/12/14	53	77.98	44	77.90	78.70	9	3,039	0.30%
2023/12/13	10	72.15	11.3	73.11	73.80	-1.3	2,631	-0.05%
2023/12/12	2	71.40	4.1	71.20	71.40	-2.1	2,569	-0.08%
2023/12/11	0	0.00	0.3	70.00	70.00	-0.3	2,546	-0.01%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/07	0.1	70.15	0	0.00	70.00	0.1	2,654	0.00%
2023/12/05	1.1	70.11	3	70.00	70.50	-1.9	2,733	-0.07%
2023/12/04	1	71.40	3	71.40	71.50	-2	2,777	-0.07%
2023/12/01	0	0.00	1.2	71.97	72.00	-1.2	2,966	-0.04%
2023/11/30	0.1	71.60	0.5	71.71	72.00	-0.4	2,960	-0.01%
2023/11/29	1	71.10	0.1	71.40	71.30	1	2,913	0.03%
2023/11/28	0	0.00	1	70.60	71.00	-1	2,910	-0.03%
2023/11/27	0	0.00	31	69.91	70.10	-31	2,974	-1.04%
2023/11/23	2	69.55	2	69.70	69.80	0	2,981	0.00%
2023/11/22	0	0.00	1	69.70	69.50	-1	3,024	-0.03%
2023/11/21	0.4	70.10	2.1	70.00	69.80	-1.7	3,055	-0.05%
2023/11/20	1	69.90	12	69.88	69.90	-11	3,062	-0.36%
2023/11/17	1	69.10	2	69.55	69.50	-1	3,071	-0.03%
2023/11/16	1	69.30	1	68.90	69.30	0	3,088	0.00%
2023/11/15	1	69.90	1.1	69.71	69.90	-0.1	3,118	0.00%
2023/11/13	1	70.10	1	69.60	69.50	0	3,192	0.00%
2023/11/08	1	69.80	1	70.10	69.70	0	3,253	0.00%
2023/11/06	0	0.00	2	70.05	70.00	-2	3,268	-0.06%
2023/11/03	3	69.50	1	69.60	69.60	2	3,329	0.06%
2023/11/02	0	0.00	3	69.10	69.40	-3	3,346	-0.09%
2023/11/01	0	0.00	1	67.90	68.70	-1	3,351	-0.03%
2023/10/31	0	67.80	0	0.00	68.00	0	3,369	0.00%
2023/10/30	0	67.80	1	68.30	68.30	-1	3,372	-0.03%
2023/10/27	5	67.70	1	68.00	67.50	4	3,386	0.12%
2023/10/26	0	68.30	0	0.00	68.20	0	3,433	0.00%
2023/10/25	1	69.60	0	0.00	68.90	1	3,596	0.03%
2023/10/23	20	69.30	22	69.41	69.10	-2	3,606	-0.06%
2023/10/20	0	0.00	1	68.20	69.00	-1	3,584	-0.03%
2023/10/18	0	0.00	2	67.40	67.80	-2	3,586	-0.06%
2023/10/17	0	68.00	0.2	67.80	67.90	-0.1	3,588	0.00%
2023/10/16	0	67.00	1	66.80	66.80	-1	3,604	-0.03%
2023/10/13	1	67.90	0	0.00	67.50	1	3,598	0.03%
2023/10/12	0	0.00	1	67.30	67.50	-1	3,641	-0.03%
2023/10/11	6.2	66.98	0	0.00	66.80	6.2	3,656	0.17%
2023/10/06	10.2	68.10	0	0.00	68.10	10.2	3,672	0.28%
2023/10/05	0	0.00	0.1	68.30	68.70	-0.1	3,697	0.00%
2023/10/04	20	68.20	0	0.00	68.20	20	3,715	0.54%
2023/10/02	0.2	68.70	0	0.00	68.70	0.2	3,742	0.00%
2023/09/28	1.1	68.49	0	0.00	68.20	1.1	3,757	0.03%
2023/09/27	0	0.00	18	67.90	67.90	-18	3,786	-0.48%
2023/09/25	10.1	68.50	2	68.60	68.50	8.1	3,791	0.21%
2023/09/22	1.1	68.31	16	68.19	68.50	-15	3,771	-0.40%
2023/09/21	5.2	68.20	13	68.00	67.90	-7.9	3,752	-0.21%
2023/09/20	1.2	70.93	21	70.28	69.00	-19.8	3,746	-0.53%
2023/09/19	2.2	71.48	1	71.30	71.00	1.2	3,677	0.03%
2023/09/18	0.2	71.98	4	71.80	71.30	-3.8	3,642	-0.10%
2023/09/15	5.3	71.51	12.2	71.66	71.30	-6.9	3,624	-0.19%
2023/09/14	28.1	71.21	0.1	71.20	71.00	28.1	3,558	0.79%
2023/09/13	1	71.40	1	71.40	71.20	0	3,548	0.00%
2023/09/12	12.1	71.68	2	71.80	71.50	10.1	3,585	0.28%
2023/09/11	10	71.10	10	70.90	70.90	0	3,580	0.00%
2023/09/08	4	71.33	13	70.52	70.90	-9	3,587	-0.25%
2023/09/07	2.1	71.69	22.1	71.90	71.50	-20	3,566	-0.56%
2023/09/06	12	71.58	19.4	71.62	72.00	-7.4	3,501	-0.21%
2023/09/05	0.5	69.83	0	0.00	70.10	0.5	3,326	0.01%
2023/09/04	6.1	69.60	0	0.00	69.80	6.1	3,351	0.18%
2023/09/01	16	69.14	0	0.00	69.20	16	3,398	0.47%
2023/08/31	4.1	70.17	27	69.89	69.80	-22.9	3,404	-0.67%
2023/08/30	1	68.80	2	69.10	69.00	-1	3,317	-0.03%
2023/08/29	1.1	68.95	5	68.70	69.00	-3.9	3,368	-0.12%
2023/08/28	30	69.00	3	68.40	68.90	27	3,370	0.80%
2023/08/25	5	68.20	11	67.65	68.20	-6	3,328	-0.18%
2023/08/24	10.1	67.30	1	67.50	67.20	9.1	3,303	0.28%
2023/08/23	10	66.70	28.2	66.69	66.80	-18.2	3,304	-0.55%
2023/08/22	0.1	66.40	0.6	66.26	66.30	-0.5	3,310	-0.02%
2023/08/21	30.3	67.02	0	0.00	66.70	30.3	3,297	0.92%
2023/08/18	9	67.90	6	68.93	67.80	3	3,237	0.09%
2023/08/17	4	68.38	0	0.00	68.70	4	3,200	0.12%
2023/08/16	2.1	67.80	15	67.13	68.00	-13	3,166	-0.41%
2023/08/14	2	66.80	1	67.40	67.00	1	3,157	0.03%
2023/08/11	0	0.00	5	67.86	67.80	-5	3,153	-0.16%
2023/08/10	3	67.00	1	67.80	67.40	2	3,169	0.06%
2023/08/09	2.1	66.95	0	0.00	67.00	2.1	3,141	0.07%
2023/08/08	4.5	69.05	5.1	69.10	69.10	-0.6	3,078	-0.02%
2023/08/07	1	68.70	4	68.60	68.70	-3	3,077	-0.10%
2023/08/04	1	67.60	0	0.00	68.40	1	3,076	0.03%
2023/08/02	3	67.40	0	0.00	67.40	3	3,072	0.10%
2023/08/01	2	68.40	0	0.00	68.20	2	3,055	0.07%
2023/07/31	0	0.00	9	70.40	69.40	-9	3,017	-0.30%
2023/07/28	0	0.00	26.3	69.36	69.40	-26.3	2,937	-0.89%
2023/07/27	1	66.60	5.2	66.92	67.40	-4.2	2,771	-0.15%
2023/07/26	0	0.00	1.2	66.11	66.40	-1.2	2,769	-0.04%
2023/07/25	5	65.88	3	65.87	66.10	2	2,856	0.07%
2023/07/21	3	65.93	9	65.72	66.70	-6	2,898	-0.21%
2023/07/20	2	66.50	0	0.00	66.70	2	2,958	0.07%
2023/07/19	2	66.90	2.1	66.60	66.70	-0.1	2,996	0.00%
2023/07/18	1	66.60	0	0.00	66.80	1	3,007	0.03%
2023/07/17	1	66.30	2	66.05	66.50	-1	2,986	-0.03%
2023/07/13	0.1	64.80	15.1	65.05	64.90	-15	3,022	-0.49%
2023/07/12	4	63.85	11	64.02	64.40	-7	2,983	-0.24%
2023/07/11	0	0.00	15	63.73	63.70	-15	2,957	-0.51%
2023/07/10	24	63.18	0	0.00	63.30	24	2,979	0.81%
2023/07/07	2	63.50	2.1	63.01	63.90	-0.1	2,988	0.00%
2023/07/06	1	63.70	17	64.25	63.80	-16	3,002	-0.53%
2023/07/05	9	63.51	1	63.70	63.60	8	3,024	0.26%
2023/07/04	5.1	63.50	1	63.40	62.90	4.1	3,006	0.13%
2023/06/30	0.1	63.20	1	63.10	63.10	-1	3,030	-0.03%
2023/06/29	0	0.00	1	62.80	62.80	-1	3,062	-0.03%
2023/06/28	6	62.90	0	0.00	63.00	6	3,124	0.19%
2023/06/27	1	62.90	0	0.00	62.90	1	3,105	0.03%
2023/06/26	8	62.40	0	0.00	62.30	8	3,109	0.26%
2023/06/21	5	62.88	2	62.95	63.00	3	3,110	0.10%
2023/06/20	11	62.74	0	0.00	62.70	11	3,121	0.35%
2023/06/19	6.1	64.62	0	0.00	64.20	6.1	3,057	0.20%
2023/06/16	8.1	64.84	1	64.90	64.90	7.1	3,031	0.23%
2023/06/15	1	69.60	28	69.60	69.60	-27	2,945	-0.92%
2023/06/14	7	69.80	1	69.90	69.60	6	2,870	0.21%
2023/06/13	1	69.80	11	69.95	69.80	-10	2,824	-0.35%
2023/06/09	5	69.54	5	69.70	69.90	0	2,799	0.00%
2023/06/08	0	0.00	1	69.80	69.70	-1	2,794	-0.04%
2023/06/07	0	0.00	10	69.80	69.50	-10	2,785	-0.36%
2023/06/06	1	68.60	26	68.82	69.40	-25	2,817	-0.89%
2023/06/05	2	68.30	5.1	68.56	68.60	-3.1	2,817	-0.11%
2023/06/02	2	68.00	6	67.98	67.60	-4	2,843	-0.14%
2023/06/01	3	67.30	5.1	67.38	67.00	-2.1	2,872	-0.07%
2023/05/30	0	0.00	7	67.30	66.90	-7	2,950	-0.24%
2023/05/29	2	67.40	2.2	67.31	67.10	-0.2	3,052	0.00%
2023/05/26	0	0.00	1.1	67.12	66.80	-1.1	3,078	-0.04%
2023/05/25	0	0.00	4	66.48	66.40	-4	3,112	-0.13%
2023/05/23	1	66.30	0	0.00	66.00	1	3,188	0.03%
2023/05/19	2	65.60	0	0.00	65.40	2	3,184	0.06%
2023/05/18	1	65.60	7	65.81	65.70	-6	3,157	-0.19%
2023/05/17	3	65.00	3	65.30	65.10	0	3,162	0.00%
2023/05/16	4	64.58	4	64.63	64.30	0	3,144	0.00%
2023/05/12	1	65.40	0	0.00	65.00	1	3,124	0.03%
2023/05/11	4	64.93	1	65.30	64.70	3	3,126	0.10%
2023/05/10	3	64.70	1	65.00	65.00	2	3,166	0.06%
2023/05/09	4	65.50	0	0.00	65.30	4	3,156	0.13%
2023/05/08	1	66.10	0	0.00	66.00	1	3,139	0.03%
2023/05/05	2	66.00	0	0.00	66.00	2	3,209	0.06%
2023/05/04	0	0.00	7.3	65.75	65.80	-7.3	3,260	-0.22%
2023/05/03	0.2	65.50	1	65.60	65.50	-0.9	3,288	-0.03%
2023/05/02	8	65.28	1.2	65.90	65.30	6.8	3,278	0.21%
2023/04/28	20.4	66.17	0.1	67.10	65.90	20.3	3,254	0.62%
2023/04/27	1	66.30	3	67.10	67.30	-2	3,154	-0.06%
2023/04/26	2	66.15	4	66.65	66.70	-2	3,108	-0.06%
2023/04/25	12	66.18	0	0.00	66.30	12	3,082	0.39%
2023/04/24	0	0.00	1	66.80	67.50	-1	3,024	-0.03%
2023/04/21	12	66.99	21.3	66.94	67.00	-9.3	3,016	-0.31%
2023/04/20	1	67.50	1	67.90	67.50	0	2,976	0.00%
2023/04/19	11	68.07	2	68.10	67.50	9	2,989	0.30%
2023/04/18	14.1	67.97	1	67.80	67.90	13.1	2,960	0.44%
2023/04/17	1	69.20	0	0.00	69.10	1	2,874	0.03%
2023/04/13	10	69.70	8	69.76	69.30	2	2,843	0.07%
2023/04/12	1	69.30	1	69.60	69.30	0	2,824	0.00%
2023/04/11	0	0.00	6	68.33	68.70	-6	2,790	-0.21%
2023/04/10	12	67.67	0	0.00	67.50	12	2,756	0.44%
2023/04/07	12	69.18	0	0.00	69.10	12	2,711	0.44%
2023/04/06	3	69.17	2	69.70	69.90	1	2,677	0.04%
2023/03/31	0	0.00	2	69.60	69.30	-2	2,644	-0.08%
2023/03/30	0	0.00	1	68.90	68.90	-1	2,608	-0.04%
2023/03/29	57	68.62	0	0.00	68.40	57	2,575	2.21%
2023/03/28	0	70.50	0	0.00	70.00	0	2,525	0.00%
2023/03/27	0	0.00	12	70.18	70.60	-12	2,549	-0.47%
2023/03/24	1	71.10	0	0.00	70.30	1	2,552	0.04%
2023/03/23	1	71.20	4	70.63	71.00	-3	2,533	-0.12%
2023/03/22	0	0.00	3	70.77	70.50	-3	2,490	-0.12%
2023/03/21	0	0.00	10	71.00	70.60	-10	2,463	-0.41%
2023/03/20	10	70.30	6	70.40	70.40	4	2,441	0.16%
2023/03/17	0	0.00	6	69.88	70.00	-6	2,425	-0.25%
2023/03/16	0	0.00	17	68.75	68.80	-17	2,407	-0.71%
2023/03/15	2.1	69.05	0	0.00	68.80	2.1	2,400	0.09%
2023/03/14	2	69.65	1	70.20	69.20	1	2,382	0.04%
2023/03/13	1.2	69.37	6	69.60	70.30	-4.9	2,356	-0.21%
2023/03/10	0	0.00	4	70.10	70.10	-4	2,326	-0.17%
2023/03/09	2	71.20	3	70.80	70.90	-1	2,292	-0.04%
2023/03/08	0	0.00	2	70.45	70.40	-2	2,200	-0.09%
2023/03/07	4	69.50	0.1	70.50	70.50	3.9	2,158	0.18%
2023/03/06	4.3	70.43	5.3	70.42	70.20	-1.1	2,104	-0.05%
2023/03/03	2	68.60	71	68.90	69.00	-69	2,012	-3.43%
2023/03/02	14.1	68.60	1	69.00	69.00	13.1	1,967	0.67%
2023/03/01	0.1	69.00	2	68.30	69.00	-2	1,912	-0.10%
2023/02/24	6	67.12	0	0.00	67.30	6	1,805	0.33%
2023/02/23	0	0.00	3	66.80	67.10	-3	1,761	-0.17%
2023/02/22	0	65.90	50	65.44	66.00	-50	1,712	-2.92%
2023/02/21	4	65.03	3	65.40	65.30	1	1,673	0.06%
2023/02/20	0	63.50	0	0.00	64.50	0	1,736	0.00%
2023/02/16	0	0.00	5	64.20	64.30	-5	1,759	-0.28%
2023/02/14	0.1	64.40	0	63.85	64.40	0	1,806	0.00%
2023/02/10	0	0.00	6.6	63.90	64.00	-6.6	1,853	-0.36%
2023/02/09	0.7	64.26	1	64.30	63.70	-0.3	1,877	-0.02%
2023/02/08	0	0.00	5	64.04	64.30	-5	1,849	-0.27%
2023/02/07	0	0.00	2	63.30	63.40	-2	1,778	-0.11%
2023/02/06	2	63.05	1.1	63.19	63.40	0.9	1,766	0.05%
2023/02/03	6	63.18	30	63.22	63.30	-24	1,753	-1.37%
2023/02/02	6.5	61.97	6	61.95	61.80	0.5	1,701	0.03%
2023/01/30	2	60.80	3	60.97	60.80	-1	1,652	-0.06%
2023/01/17	1	60.50	20	60.40	60.70	-19	1,648	-1.15%
2023/01/16	2.1	60.31	0	0.00	60.40	2.1	1,661	0.13%
2023/01/13	0	0.00	1	60.80	60.90	-1	1,674	-0.06%
2023/01/12	0.4	61.10	3	60.90	61.00	-2.6	1,670	-0.16%
2023/01/11	2	60.45	2	60.35	60.60	0	1,673	0.00%
2023/01/10	0	0.00	2	59.50	59.60	-2	1,669	-0.12%
2023/01/09	2	59.60	1	59.20	59.60	1	1,684	0.06%
2023/01/04	0	0.00	1	58.70	58.90	-1	1,707	-0.06%
2023/01/03	1	58.70	22	58.30	59.00	-21	1,732	-1.21%
2022/12/30	1.3	59.16	0	58.90	57.40	1.2	1,723	0.07%
2022/12/29	1	59.30	1	58.10	58.90	0	1,700	0.00%
2022/12/28	0	0.00	0	58.80	58.90	0	1,698	0.00%
2022/12/27	0	0.00	2	58.80	59.00	-2	1,690	-0.12%
2022/12/26	6	58.18	1	58.20	58.00	5	1,686	0.30%
2022/12/23	0	0.00	1	58.10	58.60	-1	1,710	-0.06%
2022/12/22	3	58.40	3	58.47	58.30	0	1,737	0.00%
2022/12/21	3	57.80	1	58.00	57.70	2	1,749	0.11%
2022/12/20	2	59.00	1	58.80	58.00	1	1,750	0.06%
2022/12/19	0	0.00	2	59.70	59.40	-2	1,761	-0.11%
2022/12/16	4	58.88	7	59.19	59.40	-3	1,746	-0.17%
2022/12/15	5	59.00	0	0.00	59.10	5	1,735	0.29%
2022/12/12	1	58.70	0	0.00	58.70	1	1,829	0.05%
2022/12/09	0	58.90	0	0.00	59.30	0	1,878	0.00%
2022/12/08	2	58.65	1	59.20	59.00	1	1,874	0.05%
2022/12/07	0	0.00	6	59.42	58.50	-6	1,892	-0.32%
2022/12/06	1	59.00	1	58.80	59.00	0	1,892	0.00%
2022/12/05	2	59.35	0	0.00	59.20	2	1,899	0.11%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/12/01	1	58.70	1	58.90	58.90	0	1,927	0.00%
2022/11/30	2	58.10	1	58.30	58.20	1	1,932	0.05%
2022/11/29	2	57.70	1	57.50	57.80	1	1,930	0.05%
2022/11/22	1	58.00	1	58.30	58.80	0	1,961	0.00%
2022/11/21	0	0.00	0.1	58.30	58.30	-0.1	1,971	-0.01%
2022/11/17	3	58.80	0	0.00	59.30	3	1,982	0.15%
2022/11/16	1.1	59.67	12	59.13	59.50	-10.9	1,979	-0.55%
2022/11/15	0	0.00	6	58.18	58.20	-6	1,910	-0.31%
2022/11/14	0	0.00	14	57.62	57.70	-14	1,904	-0.73%
2022/11/11	0	0.00	4	57.50	57.50	-4	1,891	-0.21%
2022/11/10	6	57.05	2	57.15	57.10	4	1,879	0.21%
2022/11/09	1	57.10	6	56.93	57.20	-5	1,877	-0.27%
2022/11/08	2	56.20	7	56.46	55.70	-5	1,849	-0.27%
2022/11/07	6	55.97	3	55.90	56.20	3	1,884	0.16%
2022/11/04	2	54.70	0	0.00	54.60	2	1,874	0.11%
2022/11/03	0	0.00	1	54.90	54.90	-1	1,904	-0.05%
2022/11/02	1	54.60	2	54.90	54.80	-1	1,931	-0.05%
2022/11/01	1	54.60	2	54.45	54.60	-1	1,970	-0.05%
2022/10/31	0	0.00	5	54.16	54.40	-5	1,998	-0.25%
2022/10/28	2	52.65	0	0.00	52.60	2	1,993	0.10%
2022/10/27	0	0.00	2	53.60	53.90	-2	1,971	-0.10%
2022/10/25	1	52.80	0	0.00	52.80	1	2,055	0.05%
2022/10/24	0	0.00	1	53.40	53.60	-1	2,059	-0.05%
2022/10/21	0	0.00	4	53.68	53.30	-4	2,057	-0.19%
2022/10/20	2	52.85	2	52.80	53.30	0	2,086	0.00%
2022/10/19	4	53.78	4	53.60	53.10	0	2,109	0.00%
2022/10/18	0	0.00	4	53.05	53.70	-4	2,116	-0.19%
2022/10/17	1	49.75	8	50.98	51.80	-7	2,148	-0.33%
2022/10/13	2	49.85	6	49.87	49.45	-4	2,365	-0.17%
2022/10/12	2	50.05	0	0.00	50.40	2	2,485	0.08%
2022/10/11	0	0.00	1	50.40	50.20	-1	2,558	-0.04%
2022/10/06	1	51.50	0	0.00	52.00	1	2,641	0.04%
2022/10/05	2	51.90	2	52.25	51.90	0	2,695	0.00%
2022/10/04	1	51.40	1	51.40	51.40	0	2,727	0.00%
2022/10/03	1	49.85	0	0.00	50.40	1	2,753	0.04%
2022/09/30	1	50.50	0	0.00	50.50	1	2,808	0.04%
2022/09/28	3	50.53	1	50.50	50.00	2	2,880	0.07%
2022/09/26	2	51.35	4	51.43	51.30	-2	2,911	-0.07%
2022/09/23	9	52.58	0	0.00	52.70	9	2,939	0.31%
2022/09/22	2	53.10	1	53.30	53.20	1	2,997	0.03%
2022/09/21	2	53.60	7	53.73	53.50	-5	3,019	-0.17%
2022/09/20	7	53.67	0	0.00	53.80	7	3,052	0.23%
2022/09/19	6	54.02	1	54.20	53.90	5	3,051	0.16%
2022/09/16	16	55.11	1	55.50	54.90	15	3,033	0.49%
2022/09/15	0	0.00	1	56.00	55.80	-1	3,053	-0.03%
2022/09/13	2	56.20	36	56.26	56.20	-34	3,116	-1.09%
2022/09/12	1	56.20	1	56.40	56.40	0	3,150	0.00%
2022/09/08	2	56.65	12	55.44	56.80	-10	3,244	-0.31%
2022/09/07	3	54.53	2	54.65	54.50	1	3,246	0.03%
2022/09/06	3	55.10	0	0.00	55.10	3	3,244	0.09%
2022/09/05	0	55.80	0	0.00	55.60	0	3,238	0.00%
2022/09/02	1	56.30	1	56.50	56.20	0	3,258	0.00%
2022/09/01	35	56.80	0	0.00	56.60	35	3,253	1.08%
2022/08/31	1	56.80	56	57.13	57.10	-55	3,251	-1.69%
2022/08/30	2	56.95	0	0.00	56.90	2	3,266	0.06%
2022/08/29	0	0.00	1	56.80	56.80	-1	3,287	-0.03%
2022/08/26	1	57.50	0	0.00	57.70	1	3,294	0.03%
2022/08/25	1	56.70	0	0.00	57.20	1	3,293	0.03%
2022/08/24	0.1	56.45	2	56.35	56.60	-1.9	3,305	-0.06%
2022/08/23	1	56.70	0	0.00	56.50	1	3,308	0.03%
2022/08/22	11	57.27	2	57.40	57.00	9	3,307	0.27%
2022/08/19	10	57.20	20	57.00	57.30	-10	3,297	-0.30%
2022/08/18	1	56.80	1	56.90	56.80	0	3,308	0.00%
2022/08/17	1	56.70	12	57.06	56.70	-11	3,312	-0.33%
2022/08/15	20	56.68	4	56.68	56.60	16	3,266	0.49%
2022/08/12	6	56.22	1.1	56.30	56.20	4.9	3,247	0.15%
2022/08/11	0	0.00	1	55.70	55.40	-1	3,211	-0.03%
2022/08/10	4	55.30	1	55.40	55.10	3	3,237	0.09%
2022/08/09	1	55.00	1	55.30	55.90	0	3,244	0.00%
2022/08/08	0	0.00	5	55.22	55.70	-5	3,223	-0.16%
2022/08/05	2	55.35	2	55.20	55.30	0	3,182	0.00%
2022/08/04	1	54.90	11	54.69	54.70	-10	3,169	-0.32%
2022/08/03	5	54.20	2	54.40	54.40	3	3,149	0.10%
2022/08/02	7	54.63	1	54.70	54.50	6	3,149	0.19%
2022/08/01	13	55.38	7	55.26	55.60	6	3,115	0.19%
2022/07/29	2	54.70	1	54.70	54.70	1	3,092	0.03%
2022/07/28	2	54.30	75	54.34	54.10	-73	3,111	-2.35%
2022/07/27	6	54.22	1	54.40	54.10	5	3,122	0.16%
2022/07/26	2	54.55	60	54.31	54.30	-58	3,109	-1.87%
2022/07/25	0	0.00	8	55.41	55.40	-8	3,111	-0.26%
2022/07/22	0	0.00	17	55.80	55.80	-17	3,117	-0.55%
2022/07/21	86	54.28	12	54.78	55.20	74	3,108	2.38%
2022/07/20	113	54.74	1	54.90	54.90	112	3,053	3.67%	大買/鉅額交易
2022/07/19	17	59.54	2	59.75	59.90	15	2,925	0.51%
2022/07/18	7	58.54	6	58.75	59.80	1	2,812	0.04%
2022/07/15	2	56.80	8	56.76	57.60	-6	2,749	-0.22%
2022/07/14	5	55.68	1	55.10	56.00	4	2,729	0.15%
2022/07/13	4	55.60	1	56.20	55.20	3	2,705	0.11%
2022/07/12	4	55.30	1	55.30	55.20	3	2,735	0.11%
2022/07/11	1	57.59	1	57.00	57.00	0	2,713	0.00%
2022/07/08	2	57.60	3	57.03	57.60	-1	2,699	-0.04%
2022/07/07	1	54.30	5	55.54	56.00	-4	2,654	-0.15%
2022/07/06	13	56.15	0	0.00	54.60	13	2,617	0.50%
2022/07/05	3	57.03	2	56.55	57.00	1	2,616	0.04%
2022/07/04	1	57.10	0	0.00	56.60	1	2,620	0.04%
2022/07/01	3	59.00	4	59.18	57.50	-1	2,655	-0.04%
2022/06/30	15	60.45	2	60.60	59.30	13	2,660	0.49%
2022/06/29	3	62.37	3	62.43	61.80	0	2,613	0.00%
2022/06/28	5	63.56	2	63.30	63.30	3	2,601	0.12%
2022/06/27	1	64.40	4	64.63	64.60	-3	2,607	-0.12%
2022/06/24	4	64.18	1	64.50	64.20	3	2,609	0.11%
2022/06/23	4	64.08	4	64.03	64.40	0	2,603	0.00%
2022/06/22	3	65.30	0	0.00	64.80	3	2,584	0.12%
2022/06/21	4	66.27	1	66.10	66.70	3	2,545	0.12%
2022/06/20	11	66.70	6	66.00	66.00	5	2,607	0.19%
2022/06/17	2	66.55	5	66.50	68.30	-3	2,609	-0.11%
2022/06/16	3	67.70	2	67.40	67.50	1	2,543	0.04%
2022/06/15	7	68.00	1	68.00	68.00	6	2,556	0.23%
2022/06/14	2	67.55	2	68.00	68.40	0	2,600	0.00%
2022/06/13	1	68.50	1	68.40	68.10	0	2,668	0.00%
2022/06/10	4	69.30	0	0.00	69.30	4	2,721	0.15%
2022/06/09	1	69.70	2	69.65	69.70	-1	2,752	-0.04%
2022/06/08	4	69.83	1	70.20	69.80	3	2,781	0.11%
2022/06/07	0	0.00	8	70.19	70.10	-8	3,013	-0.27%
2022/06/06	2	69.65	0	0.00	69.60	2	3,113	0.06%
2022/06/02	0	0.00	3	69.50	69.50	-3	3,173	-0.09%
2022/06/01	22	69.60	14	69.90	69.50	8	3,312	0.24%
2022/05/31	1	69.20	0	0.00	69.40	1	3,431	0.03%
2022/05/30	1	69.10	12	69.00	69.10	-11	3,610	-0.30%
2022/05/27	2	68.45	11	68.14	68.30	-9	3,696	-0.24%
2022/05/26	2	68.10	1	67.80	67.80	1	3,956	0.03%
2022/05/25	1	68.30	20	68.58	68.40	-19	4,078	-0.47%
2022/05/24	1	68.30	1	68.80	68.20	0	4,161	0.00%
2022/05/23	6	68.70	1	68.80	68.60	5	4,170	0.12%
2022/05/20	1	69.00	0	0.00	69.20	1	4,213	0.02%
2022/05/19	1	69.10	1	68.90	69.10	0	4,244	0.00%
2022/05/18	4	69.50	10	69.80	69.60	-6	4,247	-0.14%
2022/05/17	1	69.10	40	68.65	69.10	-39	4,244	-0.92%
2022/05/16	2	67.65	1	68.00	67.80	1	4,246	0.02%
2022/05/13	1	67.50	0	0.00	67.60	1	4,270	0.02%
2022/05/12	2	67.45	1	66.90	66.80	1	4,328	0.02%
2022/05/11	1	68.10	0	0.00	68.00	1	4,348	0.02%
2022/05/10	0	0.00	1	68.00	68.20	-1	4,398	-0.02%
2022/05/09	1	67.60	6	67.97	67.50	-5	4,427	-0.11%
2022/05/06	1	68.30	5	67.96	68.30	-4	4,459	-0.09%
2022/05/05	4	67.70	2	67.95	68.10	2	4,489	0.04%
2022/05/04	3	67.57	1	67.40	67.40	2	4,506	0.04%
2022/05/03	1	67.10	1	67.40	67.30	0	4,581	0.00%
2022/04/29	1	67.60	6	67.58	67.10	-5	4,652	-0.11%
2022/04/28	2	67.15	3	67.63	67.50	-1	4,708	-0.02%
2022/04/27	34	65.92	2	66.00	66.20	32	4,755	0.67%
2022/04/26	3	67.17	2	67.10	67.10	1	4,793	0.02%
2022/04/25	10	67.45	4	67.60	67.50	6	4,996	0.12%
2022/04/22	2	68.45	3	68.40	68.90	-1	5,101	-0.02%
2022/04/21	7	68.70	0	0.00	68.70	7	5,231	0.13%
2022/04/20	37	68.46	0	0.00	68.40	37	5,576	0.66%
2022/04/19	11	68.55	20	68.63	68.60	-9	5,707	-0.16%
2022/04/18	2	68.50	4	68.70	68.70	-2	5,891	-0.03%
2022/04/14	1	67.00	2	66.85	66.90	-1	5,940	-0.02%
2022/04/13	5	66.90	0	0.00	67.00	5	5,980	0.08%
2022/04/12	2	65.90	2	66.35	66.40	0	6,020	0.00%
2022/04/11	12	66.59	4	66.53	66.50	8	6,035	0.13%
2022/04/08	9	67.17	0	0.00	67.50	9	6,020	0.15%
2022/04/07	10	67.65	2	67.25	67.20	8	6,010	0.13%
2022/04/06	5.1	68.59	0	0.00	68.60	5.1	5,998	0.09%
2022/04/01	23	68.92	3	69.03	69.40	20	5,996	0.33%
2022/03/31	12	69.10	0	0.00	69.10	12	6,024	0.20%
2022/03/30	3	69.50	0	0.00	69.40	3	6,038	0.05%
2022/03/29	4	69.70	0	0.00	69.70	4	6,019	0.07%
2022/03/28	2	69.85	2	69.90	70.10	0	6,014	0.00%
2022/03/25	1	71.10	2	70.80	70.60	-1	6,012	-0.02%
2022/03/23	3	71.70	4	71.65	71.20	-1	6,099	-0.02%
2022/03/22	4	71.73	0	0.00	71.90	4	6,060	0.07%
2022/03/21	0	0.00	3	71.37	71.30	-3	6,057	-0.05%
2022/03/18	1	71.30	4	71.48	71.80	-3	6,091	-0.05%
2022/03/17	2	70.45	2	70.20	70.90	0	6,092	0.00%
2022/03/16	5	68.88	2	69.05	69.10	3	6,106	0.05%
2022/03/15	2	69.60	2	69.30	69.50	0	6,110	0.00%
2022/03/11	26	71.10	1	71.10	71.30	25	6,124	0.41%
2022/03/10	6	72.32	36	71.94	71.20	-30	6,140	-0.49%
2022/03/09	9	70.74	9	70.63	71.60	0	5,957	0.00%
2022/03/08	42	68.75	1	69.50	68.90	41	5,926	0.69%
2022/03/07	17	69.16	8	69.45	69.10	9	5,954	0.15%
2022/03/04	7	71.50	3.1	71.79	71.10	3.9	5,901	0.07%
2022/03/03	55	72.89	2.1	72.70	72.60	52.9	5,821	0.91%
2022/03/02	13	71.01	2	70.70	70.90	11	5,710	0.19%
2022/03/01	4	71.15	10	71.12	71.00	-6	5,644	-0.11%
2022/02/25	1	68.80	58	68.84	68.90	-57	5,436	-1.05%
2022/02/24	10	66.99	1	67.00	66.80	9	5,384	0.17%
2022/02/23	2	68.70	0	0.00	68.70	2	5,384	0.04%
2022/02/22	1	68.10	21	68.32	68.30	-20	5,427	-0.37%
2022/02/21	2	69.10	2	69.20	69.50	0	5,524	0.00%
2022/02/18	0	0.00	15	68.90	68.90	-15	5,625	-0.27%
2022/02/17	2	68.35	4	68.73	68.80	-2	5,766	-0.03%
2022/02/16	2	68.15	0	0.00	68.00	2	5,908	0.03%
2022/02/15	0	0.00	100	67.90	67.90	-100	5,989	-1.67%
2022/02/14	0	0.00	14	68.26	68.10	-14	6,058	-0.23%
2022/02/10	19	69.61	0	0.00	69.70	19	6,133	0.31%
2022/02/09	4	69.03	2	69.10	69.00	2	6,181	0.03%
2022/02/08	0	0.00	77	68.61	68.90	-77	6,192	-1.24%
2022/02/07	1	67.50	8	68.29	67.80	-7	6,251	-0.11%
2022/01/26	0.1	67.90	1	67.80	67.90	-0.9	6,270	-0.01%
2022/01/25	1	69.00	17	68.47	68.00	-16	6,349	-0.25%
2022/01/24	4	68.28	8	68.25	68.70	-4	6,324	-0.06%
2022/01/21	18	68.65	2	69.10	69.00	16	6,414	0.25%
2022/01/20	145	69.28	0	0.00	70.00	145	6,570	2.21%	大買/鉅額交易
2022/01/19	10	69.70	22	70.02	69.10	-12	6,547	-0.18%
2022/01/18	16	70.62	194	70.32	70.00	-178	6,512	-2.73%	大賣/鉅額交易
2022/01/17	32.2	69.12	10	69.24	69.80	22.2	6,332	0.35%
2022/01/14	3	68.27	1	68.50	68.20	2	6,251	0.03%
2022/01/13	210	68.99	29.7	69.09	69.00	180.3	6,178	2.92%	大買/鉅額交易
2022/01/12	2	67.95	28	67.88	68.00	-26	5,884	-0.44%
2022/01/11	21	67.74	66	68.25	67.90	-45	5,789	-0.78%
2022/01/10	1	66.00	4	66.88	67.20	-3	5,604	-0.05%
2022/01/07	2	66.15	0	0.00	66.40	2	5,575	0.04%
2022/01/06	1	66.00	2	66.75	66.90	-1	5,563	-0.02%
2022/01/05	7	66.47	0	0.00	66.50	7	5,612	0.12%
2022/01/04	2	66.65	0	0.00	66.50	2	5,711	0.04%
2022/01/03	0	0.00	3	67.57	66.80	-3	5,891	-0.05%
2021/12/30	14	66.59	0	0.00	66.70	14	5,912	0.24%
2021/12/29	8	66.40	5	66.50	66.40	3	5,926	0.05%
2021/12/28	5	67.26	2	67.45	66.90	3	5,968	0.05%
2021/12/27	3	67.03	8	66.75	67.10	-5	6,008	-0.08%
2021/12/24	5	66.22	0	0.00	66.10	5	6,032	0.08%
2021/12/23	1	65.80	5	65.94	66.00	-4	6,077	-0.07%
2021/12/22	6	65.40	1	65.60	65.50	5	6,209	0.08%
2021/12/21	0	0.00	2	65.05	65.40	-2	6,223	-0.03%
2021/12/20	1	64.60	1	65.10	64.90	0	6,219	0.00%
2021/12/17	9	64.98	0	0.00	65.10	9	6,237	0.14%
2021/12/16	3	66.20	43	66.00	66.30	-40	6,179	-0.65%
2021/12/15	1	65.50	5	65.54	65.30	-4	6,181	-0.06%
2021/12/14	2	65.85	4	66.10	65.70	-2	6,194	-0.03%
2021/12/13	0	0.00	34	67.04	66.70	-34	6,159	-0.55%
2021/12/10	0	0.00	6	66.77	66.90	-6	6,196	-0.10%
2021/12/09	13	66.36	41	66.18	66.30	-28	6,246	-0.45%
2021/12/08	3	67.40	0	0.00	66.80	3	6,222	0.05%
2021/12/07	10	67.25	4	67.33	67.10	6	6,240	0.10%
2021/12/06	4	67.60	1	67.60	67.50	3	6,299	0.05%
2021/12/03	1	67.90	1	67.60	67.60	0	6,489	0.00%
2021/12/02	1	67.70	8	67.84	67.80	-7	6,877	-0.10%
2021/12/01	3	67.53	4	67.85	67.90	-1	8,230	-0.01%
2021/11/30	18	67.24	5	67.32	67.00	13	8,300	0.16%
2021/11/29	4	66.00	10	65.72	66.60	-6	8,409	-0.07%
2021/11/26	13	66.25	24	66.48	66.20	-11	8,647	-0.13%
2021/11/25	4	67.55	2	67.30	67.20	2	8,665	0.02%
2021/11/24	14	67.21	2	67.20	67.30	12	8,766	0.14%
2021/11/23	12	67.55	5	67.72	67.60	7	8,957	0.08%
2021/11/22	6	68.35	36	68.13	68.30	-30	8,989	-0.33%
2021/11/19	26	67.38	5	67.42	67.30	21	9,026	0.23%
2021/11/18	32	67.30	1	67.50	67.20	31	9,051	0.34%
2021/11/17	78	66.71	6	66.57	66.90	72	8,947	0.80%
2021/11/16	16	66.98	12	67.08	66.80	4	8,857	0.05%
2021/11/15	27	67.93	9	67.68	68.20	18	8,763	0.21%
2021/11/12	7	66.34	32.4	66.29	66.70	-25.4	8,674	-0.29%
2021/11/11	10	65.14	4	65.55	64.90	6	8,625	0.07%
2021/11/10	9	65.70	1	65.80	66.00	8	8,639	0.09%
2021/11/09	7	66.39	7	66.37	66.00	0	8,759	0.00%
2021/11/08	6	65.90	4	65.95	65.90	2	8,730	0.02%
2021/11/05	31	65.57	11	65.58	65.80	20	8,761	0.23%
2021/11/04	13	65.32	36	65.54	65.20	-23	8,919	-0.26%
2021/11/03	21	64.86	9.4	65.21	65.20	11.7	9,095	0.13%
2021/11/02	12	64.53	8	65.15	63.60	4	9,371	0.04%
2021/11/01	3	65.10	5	65.06	65.10	-2	9,820	-0.02%
2021/10/29	34	64.71	0	0.00	64.30	34	10,157	0.33%
2021/10/28	23	65.17	23	64.93	65.20	0	10,080	0.00%
2021/10/27	5	64.00	8	64.05	64.50	-3	9,998	-0.03%
2021/10/26	6	63.53	20	63.67	63.20	-14	10,238	-0.14%
2021/10/25	21	62.91	2	63.20	63.10	19	10,223	0.19%
2021/10/22	5	63.20	5	62.52	63.40	0	10,272	0.00%
2021/10/21	5.2	62.43	1	62.90	62.00	4.2	10,391	0.04%
2021/10/20	1.5	63.03	10.2	62.56	62.50	-8.7	10,371	-0.08%
2021/10/19	0	0.00	5	62.06	62.60	-5	10,431	-0.05%
2021/10/18	1	61.60	4	62.10	61.60	-3	10,449	-0.03%
2021/10/15	16	62.38	1	62.32	62.10	15	10,594	0.14%
2021/10/14	2.2	60.82	5	61.12	61.10	-2.8	10,699	-0.03%
2021/10/13	28	60.96	5	61.08	61.00	23	10,799	0.21%
2021/10/12	8	62.43	27	62.31	62.00	-19	10,866	-0.17%
2021/10/08	23	64.43	27	64.35	63.30	-4	11,163	-0.04%
2021/10/07	5	65.80	7	65.74	65.90	-2	11,005	-0.02%
2021/10/06	10	65.35	14	65.11	64.60	-4	11,053	-0.04%
2021/10/05	21	65.21	33	64.33	65.40	-12	11,117	-0.11%
2021/10/04	8	66.04	12	65.42	65.00	-4	11,081	-0.04%
2021/10/01	15	66.99	10.3	66.62	67.30	4.7	11,063	0.04%
2021/09/30	6	67.78	3	67.33	67.50	3	11,044	0.03%
2021/09/29	18	67.38	141	67.78	67.20	-123	11,088	-1.11%	大賣/鉅額交易
2021/09/28	5	70.08	4	70.23	70.10	1	10,983	0.01%
2021/09/27	6	71.23	16	71.14	70.80	-10	10,972	-0.09%
2021/09/24	12	71.35	9	71.20	71.40	3	10,977	0.03%
2021/09/22	2	70.25	5	70.24	70.50	-3	11,005	-0.03%
2021/09/17	3	71.50	38	71.12	71.60	-35	11,223	-0.31%
2021/09/16	45	72.00	1	72.80	71.80	44	11,224	0.39%
2021/09/15	31	72.22	1	72.90	71.80	30	11,200	0.27%
2021/09/14	10	73.10	4	73.55	72.70	6	11,146	0.05%
2021/09/13	2	74.10	3	73.60	73.70	-1	11,062	-0.01%
2021/09/10	120	74.34	6	74.28	74.50	114	11,038	1.03%	大買/鉅額交易
2021/09/09	12	73.66	7	73.61	73.50	5	10,992	0.05%
2021/09/08	32.7	73.51	20	73.94	73.30	12.7	10,921	0.12%
2021/09/07	74	74.66	27	75.03	74.40	47	10,732	0.44%
2021/09/06	80.2	82.29	238	84.81	78.00	-157.8	10,307	-1.53%	大賣/鉅額交易
2021/09/03	178	80.25	24	79.97	81.10	154	8,879	1.73%	大買/鉅額交易
2021/09/02	100	79.30	75	79.20	79.40	25	8,739	0.29%
2021/09/01	116	78.66	176	77.42	80.40	-60	8,616	-0.70%	大買/大賣/
2021/08/31	26	76.60	5	76.76	77.10	21	8,442	0.25%
2021/08/30	124	76.79	19	76.67	77.00	105	8,363	1.26%	大買/鉅額交易
2021/08/27	15	75.01	13.2	75.21	75.80	1.8	8,235	0.02%
2021/08/26	21	73.41	7	73.23	73.70	14	8,014	0.17%
2021/08/25	6	72.60	26	72.77	72.50	-20	7,914	-0.25%
2021/08/24	13	73.52	1	74.70	73.60	12	7,814	0.15%
2021/08/23	22	74.55	17	74.40	74.50	5	7,774	0.06%
2021/08/20	17	73.42	27	73.51	73.20	-10	7,784	-0.13%
2021/08/19	8	73.90	20.1	74.48	73.10	-12.1	7,799	-0.16%
2021/08/18	10	73.88	25	72.53	75.00	-15	7,769	-0.19%
2021/08/17	33.1	73.43	6	73.87	73.60	27.1	7,721	0.35%
2021/08/16	32.3	73.42	46	72.36	73.90	-13.7	7,666	-0.18%
2021/08/13	37	75.75	7	74.34	73.60	30	7,604	0.40%
2021/08/12	10	76.49	2	77.70	77.70	8	7,512	0.11%
2021/08/11	26	77.00	7	76.97	76.10	19	7,479	0.25%
2021/08/10	5	77.46	44	75.87	77.60	-39	7,395	-0.53%
2021/08/09	73.1	80.58	49	79.43	78.40	24.1	7,253	0.33%
2021/08/06	33	81.28	33.1	81.22	80.90	-0.1	7,024	0.00%
2021/08/05	37	80.56	50	79.97	80.20	-13	6,752	-0.19%
2021/08/04	37	77.86	42	78.35	79.30	-5	6,309	-0.08%
2021/08/03	17	75.67	100	75.86	76.00	-83	6,020	-1.38%
2021/08/02	12	74.78	14	75.76	75.30	-2	5,948	-0.03%
2021/07/30	9	74.72	32.1	74.96	75.00	-23.1	5,915	-0.39%
2021/07/29	4	71.93	4	72.25	72.70	0	5,731	0.00%
2021/07/28	14	71.58	4	71.20	71.40	10	5,731	0.17%
2021/07/27	17.1	74.55	10.5	74.10	73.30	6.6	5,775	0.11%
2021/07/26	13	72.80	21	72.95	72.90	-8	5,705	-0.14%
2021/07/23	56	72.48	12	72.63	72.10	44	5,714	0.77%
2021/07/22	8	71.58	15	71.85	71.40	-7	5,670	-0.12%
2021/07/21	25	70.56	16	70.42	69.70	9	5,620	0.16%
2021/07/20	30	75.00	138	74.61	74.30	-108	5,503	-1.96%	大賣/鉅額交易
2021/07/19	18	76.52	54	76.71	76.70	-36	5,366	-0.67%
2021/07/16	213	77.49	2	77.40	77.70	211	5,334	3.96%	大買/鉅額交易
2021/07/15	22	76.97	7	77.27	77.20	15	5,233	0.29%
2021/07/14	0	0.00	3	74.60	74.40	-3	4,848	-0.06%
2021/07/13	0	0.00	3	74.67	73.90	-3	4,873	-0.06%
2021/07/12	2	74.50	4	74.33	74.70	-2	4,849	-0.04%
2021/07/09	1	73.60	1	73.60	72.90	0	4,783	0.00%
2021/07/08	2	74.15	47	73.25	73.80	-45	4,827	-0.93%
2021/07/07	1	73.00	0	0.00	73.10	1	4,826	0.02%
2021/07/06	17	72.95	2	73.50	73.30	15	4,837	0.31%
2021/07/05	41	72.39	11	72.22	72.50	30	4,784	0.63%
2021/07/02	3	71.20	0.1	71.50	71.50	2.9	4,789	0.06%
2021/07/01	3	71.70	2	71.40	71.10	1	4,861	0.02%
2021/06/30	0.1	71.91	45	71.98	72.00	-44.9	4,933	-0.91%
2021/06/29	41	71.93	42	73.34	71.90	-1	4,933	-0.02%
2021/06/28	10	72.22	14	72.22	72.80	-4	4,940	-0.08%
2021/06/25	5	70.26	1	70.30	70.20	4	4,782	0.08%
2021/06/23	0	0.00	1	69.50	69.60	-1	4,879	-0.02%
2021/06/22	0	0.00	1	69.30	69.60	-1	4,933	-0.02%
2021/06/21	0	0.00	1	68.60	69.10	-1	4,978	-0.02%
2021/06/16	8	70.50	2	69.80	70.00	6	5,570	0.11%
2021/06/15	3	70.30	1	70.20	70.20	2	5,934	0.03%
2021/06/10	2	70.10	0	0.00	70.50	2	6,026	0.03%
2021/06/09	2	70.15	0	0.00	69.20	2	6,028	0.03%
2021/06/08	4	70.50	4	70.33	70.80	0	6,018	0.00%
2021/06/07	0	0.00	4	68.50	68.40	-4	5,972	-0.07%
2021/06/04	0	0.00	0	67.90	68.40	0	6,017	0.00%
2021/06/03	0	0.00	2	67.60	68.30	-2	6,179	-0.03%
2021/06/02	1	68.20	0	0.00	68.20	1	6,293	0.02%
2021/06/01	0	0.00	10	68.30	68.20	-10	6,438	-0.16%
2021/05/28	1	68.20	2	67.80	68.20	-1	6,787	-0.01%
2021/05/27	12	66.08	0	0.00	66.00	12	6,957	0.17%
2021/05/26	10	66.80	3	66.87	67.30	7	6,957	0.10%
2021/05/25	3	66.87	1	66.80	66.90	2	7,011	0.03%
2021/05/24	0	0.00	2	65.20	65.10	-2	7,036	-0.03%
2021/05/21	3	64.43	0	0.00	64.50	3	7,126	0.04%
2021/05/20	9	64.91	6	64.50	64.40	3	7,215	0.04%
2021/05/19	1	66.90	1	66.50	66.60	0	7,194	0.00%
2021/05/18	3	65.83	3	65.93	66.50	0	7,226	0.00%
2021/05/17	7	63.07	2	63.40	62.80	5	7,313	0.07%
2021/05/14	2	66.60	0	0.00	66.60	2	7,287	0.03%
2021/05/13	4	65.20	0	0.00	65.20	4	7,294	0.05%
2021/05/12	0	0.00	34	63.13	64.50	-34	7,288	-0.47%
2021/05/11	13	67.58	1	67.00	67.10	12	7,276	0.16%
2021/05/10	11	71.10	0	0.00	71.00	11	7,238	0.15%
2021/05/07	55	70.81	0	0.00	71.00	55	7,429	0.74%
2021/05/06	13	71.68	10	72.50	70.60	3	7,469	0.04%
2021/05/05	10	71.12	0	0.00	70.40	10	7,787	0.13%
2021/05/04	13	70.23	2	71.45	71.60	11	7,862	0.14%
2021/05/03	3	74.13	4	75.40	73.90	-1	7,892	-0.01%
2021/04/29	2	77.60	30	77.50	77.40	-28	7,910	-0.35%
2021/04/28	32	78.14	10.3	77.75	78.20	21.7	7,975	0.27%
2021/04/27	0	0.00	12	76.78	76.90	-12	8,214	-0.15%
2021/04/26	2	76.70	22	76.67	76.90	-20	8,350	-0.24%
2021/04/23	1	75.70	7	75.46	76.00	-6	8,475	-0.07%
2021/04/22	39	75.49	2	75.65	75.20	37	8,655	0.43%
2021/04/21	2	77.45	12	77.54	77.50	-10	8,814	-0.11%
2021/04/20	8	76.66	1	76.60	76.60	7	8,958	0.08%
2021/04/19	6	77.33	3.1	77.11	77.10	2.9	9,392	0.03%
2021/04/16	1	77.20	31.3	77.12	77.90	-30.3	9,443	-0.32%
2021/04/15	1	76.40	6.3	76.06	76.50	-5.3	9,484	-0.06%
2021/04/14	17.5	74.80	6.1	74.90	75.30	11.4	9,628	0.12%
2021/04/13	28	76.69	3	77.10	76.40	25	9,586	0.26%
2021/04/12	12	78.20	4	78.20	77.50	8	9,552	0.08%
2021/04/09	8	77.41	8	77.90	78.00	0	9,547	0.00%
2021/04/08	0	0.00	2	77.55	77.60	-2	9,492	-0.02%
2021/04/07	13	77.67	4	77.70	77.80	9	9,452	0.10%
2021/04/06	8	78.88	6	79.65	79.00	2	9,396	0.02%
2021/04/01	4	77.60	15	77.73	78.00	-11	9,316	-0.12%
2021/03/31	2	78.15	0	0.00	77.70	2	9,285	0.02%
2021/03/30	2	77.50	12	77.57	77.80	-10	9,223	-0.11%
2021/03/29	5	76.84	1	77.40	76.70	4	9,172	0.04%
2021/03/26	0	0.00	24	76.77	76.70	-24	9,239	-0.26%
2021/03/25	0	0.00	6	76.28	76.10	-6	9,189	-0.07%
2021/03/24	0	0.00	4	76.30	75.50	-4	9,144	-0.04%
2021/03/23	4	75.43	4	75.68	75.80	0	9,116	0.00%
2021/03/22	5	74.78	6	74.92	74.70	-1	9,009	-0.01%
2021/03/19	44	76.78	25	78.10	76.00	19	8,985	0.21%
2021/03/18	7	76.80	36	76.38	77.90	-29	8,602	-0.34%
2021/03/17	3	73.73	2	74.10	73.50	1	8,297	0.01%
2021/03/16	6	73.40	20	73.60	73.70	-14	8,465	-0.17%
2021/03/15	1	72.50	0	0.00	73.60	1	8,607	0.01%
2021/03/12	6	72.60	0	0.00	72.70	6	8,634	0.07%
2021/03/11	21	72.70	1	72.70	73.10	20	8,692	0.23%
2021/03/10	1	71.30	0	0.00	71.70	1	8,969	0.01%
2021/03/09	9	70.80	0	0.00	71.40	9	8,988	0.10%
2021/03/08	24	72.03	7	71.97	72.20	17	8,885	0.19%
2021/03/05	12	73.43	5	73.32	72.70	7	8,795	0.08%
2021/03/04	11	74.24	3	74.20	74.10	8	8,709	0.09%
2021/03/03	25	74.88	52	76.29	75.10	-27	8,584	-0.31%
2021/03/02	22	74.95	63	75.53	75.50	-41	8,370	-0.49%
2021/02/26	3	73.73	10	73.97	74.10	-7	8,284	-0.08%
2021/02/25	8	74.35	9	74.33	74.50	-1	8,286	-0.01%
2021/02/24	1	73.80	1	74.70	74.40	0	8,260	0.00%
2021/02/23	53	74.43	11	74.40	74.40	42	8,214	0.51%
2021/02/22	13	74.12	10	74.68	75.50	3	8,142	0.04%
2021/02/19	5	73.20	9	73.02	73.20	-4	8,051	-0.05%
2021/02/18	5	73.26	4	73.50	73.90	1	8,059	0.01%
2021/02/17	12	73.50	9	73.58	73.50	3	8,050	0.04%
2021/02/05	6	71.62	7	71.26	71.30	-1	7,963	-0.01%
2021/02/04	3	70.30	6	70.35	70.30	-3	8,045	-0.04%
2021/02/03	7	71.41	3	71.70	71.20	4	8,085	0.05%
2021/02/02	7	71.36	2	72.25	72.40	5	8,171	0.06%
2021/02/01	3	69.00	12	68.83	69.50	-9	8,259	-0.11%
2021/01/29	8	70.80	0	0.00	69.20	8	8,380	0.10%
2021/01/28	18	73.36	10	73.62	72.50	8	8,195	0.10%
2021/01/27	26	75.72	13	74.93	75.70	13	8,077	0.16%
2021/01/26	11	75.97	13	75.43	75.70	-2	7,652	-0.03%
2021/01/25	4	75.63	16	75.81	75.70	-12	7,537	-0.16%
2021/01/22	2	75.10	14	75.46	75.40	-12	7,400	-0.16%
2021/01/21	13	74.74	8	74.74	74.40	5	7,308	0.07%
2021/01/20	33	75.48	22	76.37	73.70	11	7,247	0.15%
2021/01/19	22	74.02	6	74.40	74.50	16	6,991	0.23%
2021/01/18	14	74.22	6	74.52	73.90	8	6,871	0.12%
2021/01/15	3	73.67	34	73.69	74.50	-31	6,733	-0.46%
2021/01/14	94	73.82	107	73.19	73.80	-13	6,597	-0.20%	大賣/
2021/01/13	6	71.88	18	71.97	72.10	-12	6,359	-0.19%
2021/01/12	47	70.50	86	71.37	70.40	-39	6,189	-0.63%
2021/01/11	5	69.06	7	69.19	69.30	-2	5,733	-0.03%
2021/01/08	6	68.87	11	68.36	68.20	-5	5,658	-0.09%
2021/01/07	5	67.80	10	67.93	68.00	-5	5,631	-0.09%
2021/01/06	12	66.33	1	66.40	66.30	11	5,544	0.20%
2021/01/05	1	67.00	1	67.30	67.40	0	5,529	0.00%
2021/01/04	2	67.20	9	66.99	67.40	-7	5,549	-0.13%
2020/12/30	1	65.80	4	65.75	65.90	-3	5,566	-0.05%
2020/12/29	8	66.21	12	65.90	65.80	-4	5,641	-0.07%
2020/12/28	1	66.30	1	66.40	66.40	0	5,700	0.00%
2020/12/25	0	0.00	8	66.49	66.20	-8	5,808	-0.14%
2020/12/24	3	66.00	13	66.05	65.70	-10	5,943	-0.17%
2020/12/23	11	65.85	3	66.00	65.70	8	6,053	0.13%
2020/12/22	2	66.65	5	67.22	66.30	-3	6,265	-0.05%
2020/12/21	0	0.00	2	66.00	66.50	-2	6,312	-0.03%
2020/12/18	1	65.80	1	65.10	65.00	0	6,562	0.00%
2020/12/17	5	65.66	3	65.70	65.40	2	6,740	0.03%
2020/12/16	10	65.95	3	66.30	66.20	7	6,843	0.10%
2020/12/15	6	66.13	21	65.96	65.30	-15	6,937	-0.22%
2020/12/11	16	66.98	5	66.98	67.40	11	7,464	0.15%
2020/12/10	18	68.44	15	68.71	68.70	3	7,457	0.04%
2020/12/09	32	68.76	30	68.28	69.00	2	7,231	0.03%
2020/12/08	5	66.00	3	66.30	66.20	2	7,038	0.03%
2020/12/07	2	66.95	9	66.91	66.60	-7	7,006	-0.10%
2020/12/04	6	67.62	12	67.42	67.40	-6	6,886	-0.09%
2020/12/03	2	65.85	4	66.00	66.20	-2	6,546	-0.03%
2020/12/02	5	65.58	1	65.40	65.80	4	6,477	0.06%
2020/12/01	5	64.38	2	64.60	65.20	3	6,433	0.05%
2020/11/30	2	64.80	0	0.00	64.30	2	6,390	0.03%
2020/11/27	2	64.90	4	64.85	64.70	-2	6,320	-0.03%
2020/11/26	5	65.34	2	65.10	65.00	3	6,301	0.05%
2020/11/25	11	66.25	5	66.52	65.40	6	6,267	0.10%
2020/11/24	8	65.75	2	65.60	65.80	6	6,159	0.10%
2020/11/23	2	65.45	1	65.40	65.50	1	6,145	0.02%
2020/11/20	2	64.90	0	0.00	64.90	2	6,156	0.03%
2020/11/19	4	64.50	1	64.70	64.50	3	6,148	0.05%
2020/11/18	2	65.00	2	65.30	64.90	0	6,152	0.00%
2020/11/17	0	0.00	12	65.37	65.30	-12	6,139	-0.20%
2020/11/16	3	64.60	0	0.00	64.70	3	6,165	0.05%
2020/11/13	5	64.78	0	0.00	65.00	5	6,144	0.08%
2020/11/12	6	65.75	11	65.69	65.60	-5	6,125	-0.08%
2020/11/11	4	65.00	15	65.13	65.00	-11	6,016	-0.18%
2020/11/10	2	64.30	4	64.50	64.90	-2	5,943	-0.03%
2020/11/09	21	64.63	10	64.94	64.20	11	5,793	0.19%
2020/11/06	4	63.88	23.5	63.80	64.00	-19.5	5,608	-0.35%
2020/11/05	1	61.60	6	62.05	61.90	-5	5,446	-0.09%
2020/11/04	6.5	61.98	2	62.20	62.30	4.5	5,425	0.08%
2020/11/03	26	62.74	2	62.70	62.50	24	5,420	0.44%
2020/11/02	0	62.20	0	0.00	62.00	0	5,444	0.00%
2020/10/30	0	0.00	2	62.80	62.50	-2	5,478	-0.04%
2020/10/29	3	62.60	0	0.00	63.00	3	5,497	0.05%
2020/10/28	0	0.00	27	63.05	62.90	-27	5,606	-0.48%
2020/10/27	0	0.00	2	62.30	62.90	-2	5,640	-0.04%
2020/10/26	3	61.60	0	0.00	61.80	3	5,717	0.05%
2020/10/23	2	63.20	2	62.60	62.80	0	5,800	0.00%
2020/10/22	0	0.00	2	62.50	62.80	-2	5,902	-0.03%
2020/10/21	5	61.90	0	0.00	61.50	5	5,936	0.08%
2020/10/20	2	61.90	1	61.70	61.70	1	6,041	0.02%
2020/10/19	1	61.70	1	61.70	61.50	0	6,278	0.00%
2020/10/16	0	0.00	1	61.20	61.00	-1	6,454	-0.02%
2020/10/15	3	61.37	0	0.00	60.60	3	6,530	0.05%
2020/10/14	2	61.25	3	61.67	61.20	-1	6,619	-0.02%
2020/10/13	0	0.00	2	62.45	62.40	-2	6,640	-0.03%
2020/10/12	3	62.83	1	62.40	62.60	2	6,671	0.03%
2020/10/08	2	62.00	2	62.30	61.90	0	6,657	0.00%
2020/10/07	2	62.75	2	62.45	62.30	0	6,683	0.00%
2020/10/06	6	62.83	5	62.60	62.60	1	6,690	0.01%
2020/10/05	3	62.90	3	63.40	63.50	0	6,769	0.00%
2020/09/30	7	63.81	20	63.63	63.40	-13	6,793	-0.19%
2020/09/29	13	63.22	9	63.56	63.80	4	6,767	0.06%
2020/09/28	3	62.27	7	63.00	62.30	-4	6,792	-0.06%
2020/09/25	24	63.68	12	62.68	61.70	12	6,828	0.18%
2020/09/24	8	63.93	13	63.60	64.50	-5	6,761	-0.07%
2020/09/23	21	64.07	32	64.23	63.70	-11	6,709	-0.16%
2020/09/22	2	62.80	8	62.81	63.10	-6	6,519	-0.09%
2020/09/21	9	62.79	6	62.75	62.40	3	6,430	0.05%
2020/09/18	4	62.15	26	62.19	62.10	-22	6,390	-0.34%
2020/09/17	24	61.94	67.7	61.69	62.10	-43.7	6,440	-0.68%
2020/09/16	57	60.86	60	60.62	61.00	-3	6,182	-0.05%
2020/09/15	14.5	58.87	12	58.52	59.00	2.5	5,942	0.04%
2020/09/14	2	57.55	2	57.50	57.50	0	5,956	0.00%
2020/09/10	7.2	57.23	2	57.40	57.20	5.2	6,092	0.09%
2020/09/08	1	56.90	2	57.10	56.90	-1	6,235	-0.02%
2020/09/07	0	0.00	3	56.90	57.00	-3	6,322	-0.05%
2020/09/04	0	0.00	3	56.07	56.30	-3	6,437	-0.05%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/08/31	1	56.60	2	56.40	56.20	-1	7,075	-0.01%
2020/08/28	0	0.00	5	56.60	56.70	-5	7,139	-0.07%
2020/08/27	18	56.74	1	56.90	56.90	17	7,232	0.24%
2020/08/26	2	56.50	2	56.70	57.20	0	7,295	0.00%
2020/08/25	1	55.40	1	55.40	55.30	0	7,306	0.00%
2020/08/24	8	55.03	4	54.90	55.00	4	7,378	0.05%
2020/08/21	6	55.30	6	55.43	55.40	0	7,460	0.00%
2020/08/20	6	55.40	15	55.52	55.20	-9	7,528	-0.12%
2020/08/19	25	57.32	0	0.00	57.00	25	7,581	0.33%
2020/08/18	5	58.24	7	58.24	58.10	-2	7,650	-0.03%
2020/08/17	1	58.20	0	0.00	58.60	1	7,938	0.01%
2020/08/14	3	57.40	3	57.40	57.70	0	8,121	0.00%
2020/08/13	6	57.50	0	0.00	57.50	6	8,175	0.07%
2020/08/12	6	57.40	3	57.53	57.40	3	8,237	0.04%
2020/08/11	4	58.00	7	57.84	57.80	-3	8,324	-0.04%
2020/08/10	2	58.30	1	58.00	58.50	1	8,498	0.01%
2020/08/07	2	58.30	4	58.50	58.30	-2	8,783	-0.02%
2020/08/06	8	58.88	2	58.60	58.80	6	8,943	0.07%
2020/08/05	43	59.46	5	59.26	59.10	38	9,043	0.42%
2020/08/04	6	58.60	13	58.83	59.00	-7	9,170	-0.08%
2020/08/03	38	58.40	6	58.42	58.20	32	9,516	0.34%
2020/07/31	4	59.85	20	60.28	59.90	-16	9,528	-0.17%
2020/07/30	15	59.99	47	59.97	60.30	-32	9,559	-0.33%
2020/07/29	0	0.00	2	57.85	58.70	-2	9,761	-0.02%
2020/07/28	7	57.39	4	57.48	56.70	3	10,312	0.03%
2020/07/27	4	58.15	50	58.58	57.90	-46	10,360	-0.44%
2020/07/24	12	59.06	12	59.16	59.10	0	10,314	0.00%
2020/07/23	38	60.84	0	0.00	60.20	38	10,247	0.37%
2020/07/22	14	64.92	16	65.09	65.40	-2	10,050	-0.02%
2020/07/21	26	64.52	9	64.58	64.30	17	9,878	0.17%
2020/07/20	6	64.28	4	64.90	64.10	2	9,873	0.02%
2020/07/17	15	65.39	3	65.37	65.30	12	9,864	0.12%
2020/07/16	17	65.82	10	65.80	65.80	7	10,082	0.07%
2020/07/15	2	66.00	4	66.00	65.70	-2	10,334	-0.02%
2020/07/14	5	65.86	0	0.00	65.70	5	10,418	0.05%
2020/07/13	3	65.70	2	65.60	65.80	1	10,395	0.01%
2020/07/10	27	65.28	58	65.62	65.10	-31	10,466	-0.30%
2020/07/09	6	67.13	10	66.85	66.90	-4	10,336	-0.04%
2020/07/08	8	66.65	11	67.24	67.60	-3	10,258	-0.03%
2020/07/07	26	67.36	21.1	66.91	66.70	4.9	10,186	0.05%
2020/07/06	14	67.94	14	67.80	68.00	0	10,039	0.00%
2020/07/03	39	66.78	11.4	66.57	66.90	27.6	9,910	0.28%
2020/07/02	15	65.40	35	65.54	65.90	-20	9,817	-0.20%
2020/07/01	5	64.24	8	64.23	64.30	-3	9,704	-0.03%
2020/06/30	11	64.48	10	64.52	64.30	1	9,635	0.01%
2020/06/29	3.2	64.14	9	64.11	64.20	-5.8	9,556	-0.06%
2020/06/24	6.2	63.76	16	63.71	64.00	-9.8	9,483	-0.10%
2020/06/23	11	62.87	7.1	62.86	63.10	3.9	9,367	0.04%
2020/06/22	13	62.78	25	62.67	62.90	-12	9,351	-0.13%
2020/06/19	5	62.26	14	62.36	62.90	-9	9,352	-0.10%
2020/06/18	12	61.56	52	62.07	62.30	-40	9,280	-0.43%
2020/06/17	7	61.86	1	61.90	61.70	6	9,204	0.07%
2020/06/16	16	61.85	20	61.98	61.90	-4	9,236	-0.04%
2020/06/15	32	61.12	39	61.86	61.00	-7	9,285	-0.08%
2020/06/12	9	59.39	9	59.78	61.00	0	9,248	0.00%
2020/06/11	28	61.19	12	60.84	60.70	16	9,251	0.17%
2020/06/10	39	61.96	54	61.99	62.00	-15	9,156	-0.16%
2020/06/09	5	62.28	3.1	62.39	61.90	1.9	9,132	0.02%
2020/06/08	17	62.89	32	63.33	63.10	-15	9,098	-0.16%
2020/06/05	46	61.93	88	62.49	62.80	-42	8,902	-0.47%
2020/06/04	12	61.42	26	61.38	61.50	-14	8,719	-0.16%
2020/06/03	21	61.34	16	61.49	61.40	5	8,688	0.06%
2020/06/02	13	61.51	5	61.22	61.30	8	8,577	0.09%
2020/06/01	13	61.66	6	61.63	61.70	7	8,496	0.08%
2020/05/29	6	61.23	8	61.38	61.40	-2	8,429	-0.02%
2020/05/28	20	61.31	6	61.43	60.90	14	8,383	0.17%
2020/05/27	6	60.92	24	60.98	61.40	-18	8,324	-0.22%
2020/05/26	14	61.06	44	61.10	61.10	-30	8,290	-0.36%
2020/05/25	9	60.14	5	60.46	60.70	4	8,155	0.05%
2020/05/22	27	60.57	29	60.57	60.20	-2	8,059	-0.02%
2020/05/21	25	59.47	15	59.45	59.70	10	7,789	0.13%
2020/05/20	19	58.53	7	58.80	58.40	12	7,631	0.16%
2020/05/19	1	58.70	3	58.90	58.80	-2	7,618	-0.03%
2020/05/18	6	58.35	11	58.19	58.20	-5	7,609	-0.07%
2020/05/15	10	58.99	24	59.14	58.90	-14	7,552	-0.19%
2020/05/14	44	59.39	25	59.36	58.10	19	7,383	0.26%
2020/05/13	49	60.76	6	60.58	60.80	43	7,110	0.60%
2020/05/12	10	61.15	5	61.16	61.30	5	6,963	0.07%
2020/05/11	16	61.43	12	61.82	61.40	4	6,866	0.06%
2020/05/08	40	60.80	20	61.07	60.80	20	6,743	0.30%
2020/05/07	7	59.30	9	59.34	59.50	-2	6,377	-0.03%
2020/05/06	13	59.22	14	59.19	59.00	-1	6,287	-0.02%
2020/05/05	33	58.52	17	58.61	59.20	16	6,175	0.26%
2020/05/04	41	58.76	17	58.64	59.00	24	5,859	0.41%
2020/04/30	10	55.02	11	55.39	56.60	-1	5,207	-0.02%
2020/04/29	4	54.13	0	0.00	54.20	4	5,088	0.08%
2020/04/28	0	0.00	3	54.17	54.00	-3	5,101	-0.06%
2020/04/27	11	54.00	10	53.94	54.10	1	5,143	0.02%
2020/04/24	1	53.20	1	52.60	53.00	0	5,093	0.00%
2020/04/23	10	52.57	6	52.67	52.60	4	5,093	0.08%
2020/04/22	24	52.33	6	52.40	52.60	18	5,010	0.36%
2020/04/21	28	54.76	20	55.23	53.10	8	4,869	0.16%
2020/04/20	35	57.42	9	57.89	57.30	26	4,575	0.57%
2020/04/17	1	55.30	4	55.48	56.00	-3	4,292	-0.07%
2020/04/16	0	0.00	1	54.20	54.40	-1	4,181	-0.02%
2020/04/15	28	54.16	11	53.88	53.80	17	4,173	0.41%
2020/04/14	0	0.00	7	54.43	54.20	-7	4,077	-0.17%
2020/04/13	5	53.74	3	53.77	53.60	2	4,114	0.05%
2020/04/10	1	53.00	1	52.80	53.00	0	4,166	0.00%
2020/04/09	0	0.00	4	53.30	53.40	-4	4,259	-0.09%
2020/04/08	6	53.07	0	0.00	53.60	6	4,296	0.14%
2020/04/07	13	52.98	11	51.84	52.60	2	4,269	0.05%
2020/04/06	1	50.50	8	50.15	50.60	-7	4,187	-0.17%
2020/03/31	0	0.00	2	49.95	49.50	-2	4,200	-0.05%
2020/03/30	5	49.05	0	0.00	49.70	5	4,167	0.12%
2020/03/27	7	51.50	9	50.62	50.50	-2	4,142	-0.05%
2020/03/26	6	49.65	7	50.24	50.50	-1	4,083	-0.02%
2020/03/25	1	48.61	9	50.06	49.40	-8	4,059	-0.20%
2020/03/24	8	46.66	0	0.00	46.75	8	4,033	0.20%
2020/03/23	2	46.05	5	44.55	44.85	-3	4,126	-0.07%
2020/03/20	13	46.90	10	47.82	45.85	3	4,202	0.07%
2020/03/19	2	47.08	2	46.10	45.10	0	4,310	0.00%
2020/03/18	0	0.00	2	50.30	50.10	-2	4,301	-0.05%
2020/03/17	4	51.50	1	51.50	51.00	3	4,312	0.07%
2020/03/13	3	53.07	1	52.40	54.60	2	4,334	0.05%
2020/03/12	7	55.26	1	54.20	54.70	6	4,346	0.14%
2020/03/11	2	57.70	1	57.60	57.50	1	4,353	0.02%
2020/03/10	2	57.15	1	57.70	57.70	1	4,610	0.02%
2020/03/09	14	58.05	1	58.00	57.60	13	4,873	0.27%
2020/03/06	11	59.21	3	59.30	59.30	8	4,868	0.16%
2020/03/05	0	0.00	1	59.80	59.80	-1	4,914	-0.02%
2020/03/04	0	0.00	1	58.40	58.90	-1	5,013	-0.02%
2020/03/03	5	58.92	1	59.00	58.70	4	5,164	0.08%
2020/03/02	2	58.00	2	58.40	58.20	0	5,453	0.00%
2020/02/27	6	58.52	12	58.60	58.50	-6	5,706	-0.11%
2020/02/26	1	59.70	0	0.00	59.30	1	5,731	0.02%
2020/02/25	47	59.31	23.2	59.55	59.90	23.8	5,712	0.42%
2020/02/24	10	59.70	0	0.00	59.60	10	5,713	0.18%
2020/02/21	4	60.10	0	0.00	60.00	4	5,704	0.07%
2020/02/20	20	60.41	0.1	60.70	60.40	19.9	5,729	0.35%
2020/02/19	2	60.35	1	60.50	60.30	1	5,715	0.02%
2020/02/18	0	0.00	6	61.30	60.50	-6	5,718	-0.10%
2020/02/17	1	61.10	18	61.35	61.10	-17	5,721	-0.30%
2020/02/14	0	0.00	13	62.00	61.70	-13	5,692	-0.23%
2020/02/13	6	61.25	0	0.00	61.00	6	5,677	0.11%
2020/02/12	12	62.00	13	62.18	62.00	-1	5,655	-0.02%
2020/02/11	7	61.40	3	61.37	61.50	4	5,653	0.07%
2020/02/07	3	60.43	0	0.00	60.60	3	5,717	0.05%
2020/02/06	13	60.98	0	0.00	61.50	13	5,769	0.23%
2020/02/05	1	60.80	6	60.50	60.70	-5	5,954	-0.08%
2020/02/04	0	0.00	1	60.30	60.80	-1	6,003	-0.02%
2020/02/03	2	58.85	0	0.00	59.40	2	6,032	0.03%
2020/01/31	4	60.43	24	60.63	60.60	-20	6,006	-0.33%
2020/01/30	7	61.64	0.2	60.40	60.30	6.8	6,060	0.11%
2020/01/20	8	65.50	13	65.67	65.60	-5	5,989	-0.08%
2020/01/17	15	65.34	0	0.00	65.70	15	6,026	0.25%
2020/01/16	31	66.26	10	65.80	65.80	21	6,075	0.35%
2020/01/15	16	66.85	2	66.30	66.60	14	6,115	0.23%
2020/01/14	4	66.58	1	66.40	66.50	3	6,184	0.05%
2020/01/13	1	66.50	2	66.60	66.10	-1	6,246	-0.02%
2020/01/09	0	0.00	3	65.17	65.50	-3	6,358	-0.05%
2020/01/07	2	64.20	3	63.40	64.30	-1	6,423	-0.02%
2020/01/06	8	65.08	7	65.01	64.80	1	6,394	0.02%
2020/01/03	7	67.23	2	68.70	67.20	5	6,405	0.08%
2020/01/02	0	0.00	3	68.27	68.40	-3	6,381	-0.05%
2019/12/31	2	67.40	14	67.37	67.20	-12	6,322	-0.19%
2019/12/30	0	0.00	1	67.80	67.40	-1	6,351	-0.02%
2019/12/27	3	67.57	3	67.63	67.70	0	6,366	0.00%
2019/12/26	0	0.00	7	66.81	67.20	-7	6,365	-0.11%
2019/12/25	3	66.20	3	66.53	66.70	0	6,378	0.00%
2019/12/24	2	65.75	0	0.00	65.70	2	6,444	0.03%
2019/12/23	4	66.43	0	0.00	66.20	4	6,485	0.06%
2019/12/20	0	0.00	9	66.90	66.80	-9	6,508	-0.14%
2019/12/19	0	0.00	2	67.30	67.30	-2	6,508	-0.03%
2019/12/18	2	68.40	11	68.15	67.50	-9	6,518	-0.14%
2019/12/17	0	0.00	7	67.26	67.20	-7	6,526	-0.11%
2019/12/16	12	66.81	157	67.58	66.40	-145	6,471	-2.24%	大賣/鉅額交易
2019/12/13	6	64.77	130	64.54	66.10	-124	6,351	-1.95%	大賣/鉅額交易
2019/12/12	52	65.48	1	65.50	65.30	51	6,471	0.79%
2019/12/11	2	65.20	1	65.20	65.80	1	6,678	0.01%
2019/12/10	3	65.90	1	66.00	66.10	2	6,612	0.03%
2019/12/09	76	65.64	8	65.93	66.10	68	6,643	1.02%
2019/12/06	66	65.16	3	65.37	65.00	63	6,611	0.95%
2019/12/05	97	65.41	98	65.54	65.50	-1	6,614	-0.02%
2019/12/04	3	63.73	84	63.62	63.90	-81	6,409	-1.26%
2019/12/03	75	62.51	5	62.50	62.50	70	6,279	1.11%
2019/12/02	11	62.19	1	62.70	62.30	10	6,303	0.16%
2019/11/29	12	62.82	100	63.20	62.80	-88	6,357	-1.38%
2019/11/28	105	63.24	6	63.00	63.40	99	6,317	1.57%	大買/
2019/11/27	11.2	62.06	118	62.07	62.60	-106.8	6,228	-1.71%	大賣/鉅額交易
2019/11/26	210	62.42	117	62.60	62.30	93	5,915	1.57%	大買/大賣/
2019/11/25	0	0.00	16	61.78	61.90	-16	5,640	-0.28%
2019/11/21	1	60.20	0	0.00	60.60	1	5,689	0.02%
2019/11/20	3	60.23	2	60.10	60.30	1	5,715	0.02%
2019/11/19	2	61.00	11	61.16	60.60	-9	5,754	-0.16%
2019/11/18	6	61.87	5	61.86	61.80	1	5,727	0.02%
2019/11/15	20	60.60	4	60.93	61.50	16	5,763	0.28%
2019/11/14	5	60.10	2	60.05	60.00	3	5,750	0.05%
2019/11/12	3	60.43	10	60.35	60.30	-7	5,779	-0.12%
2019/11/11	1	60.30	0	0.00	60.10	1	5,816	0.02%
2019/11/08	1	60.90	3	61.30	61.10	-2	5,824	-0.03%
2019/11/07	33	60.60	0	0.00	60.70	33	5,840	0.57%
2019/11/06	50	61.93	5	62.10	61.60	45	5,802	0.78%
2019/11/05	2	62.55	5	62.90	62.20	-3	5,800	-0.05%
2019/11/04	19	62.55	6	62.55	62.60	13	5,761	0.23%
2019/11/01	7	61.31	21	61.18	61.10	-14	5,616	-0.25%
2019/10/31	0	0.00	3	60.30	60.40	-3	5,729	-0.05%
2019/10/30	1	60.20	2	60.55	60.70	-1	5,858	-0.02%
2019/10/29	5	60.22	70	60.18	59.90	-65	5,913	-1.10%
2019/10/28	12	61.33	0	0.00	61.20	12	5,865	0.20%
2019/10/25	5	61.40	0	0.00	61.20	5	5,863	0.09%
2019/10/24	2	62.10	35	61.81	62.00	-33	5,906	-0.56%
2019/10/23	0	0.00	6	60.98	61.10	-6	5,934	-0.10%
2019/10/22	0	0.00	76	60.54	60.30	-76	5,994	-1.27%
2019/10/21	54	60.57	8	60.28	60.60	46	6,022	0.76%
2019/10/18	18	59.57	11	59.10	59.60	7	6,050	0.12%
2019/10/17	24	58.05	1	58.40	58.50	23	6,041	0.38%
2019/10/16	0	0.00	3	58.10	57.50	-3	6,184	-0.05%
2019/10/15	2	57.75	1	58.20	57.70	1	6,207	0.02%
2019/10/14	4	57.48	1	57.60	57.30	3	6,316	0.05%
2019/10/09	6	57.00	1	57.20	57.00	5	6,355	0.08%
2019/10/08	2	57.85	31	58.15	57.50	-29	6,326	-0.46%
2019/10/07	0	0.00	1	59.30	59.10	-1	6,446	-0.02%
2019/10/04	10	59.00	2	59.00	59.20	8	6,556	0.12%
2019/10/03	5	59.00	6	58.90	58.90	-1	6,588	-0.02%
2019/10/02	10	59.20	4	59.18	59.20	6	6,596	0.09%
2019/10/01	1	58.00	4	58.05	58.40	-3	6,620	-0.05%
2019/09/27	4	57.60	1	57.40	57.50	3	6,683	0.04%
2019/09/26	6	58.60	0.1	58.30	58.10	5.9	6,755	0.09%
2019/09/25	2	58.70	1	59.00	58.40	1	6,888	0.01%
2019/09/24	0	0.00	12	59.20	58.80	-12	7,255	-0.17%
2019/09/23	15	58.72	0	0.00	58.60	15	7,281	0.21%
2019/09/20	25	58.78	35	58.70	58.50	-10	7,282	-0.14%
2019/09/19	37	59.82	3	60.20	59.80	34	7,180	0.47%
2019/09/18	14	59.63	6	59.65	59.70	8	7,220	0.11%
2019/09/17	18	59.58	11	59.86	59.50	7	7,192	0.10%
2019/09/16	29	61.30	24	60.87	61.00	5	7,126	0.07%
2019/09/12	11	63.49	0	0.00	63.40	11	7,180	0.15%
2019/09/11	3	62.87	0	0.00	63.50	3	7,329	0.04%
2019/09/09	11	63.74	2	63.40	63.20	9	7,261	0.12%
2019/09/06	9	64.66	8	64.59	64.30	1	7,277	0.01%
2019/09/05	6	64.30	8	64.81	64.10	-2	7,245	-0.03%
2019/09/04	1	63.90	0	0.00	63.80	1	7,168	0.01%
2019/09/03	0	63.80	7	63.66	63.40	-7	7,294	-0.10%
2019/09/02	13	62.75	1	63.20	62.80	12	7,328	0.16%
2019/08/30	1	62.60	26	62.10	62.60	-25	7,377	-0.34%
2019/08/29	1	61.40	3	61.23	61.20	-2	7,448	-0.03%
2019/08/27	5	60.94	0	0.00	60.50	5	7,664	0.07%
2019/08/26	21	60.89	2	60.80	60.60	19	7,810	0.24%
2019/08/23	6	61.52	19	61.53	62.30	-13	7,845	-0.17%
2019/08/22	4	62.20	10	62.53	61.90	-6	7,863	-0.08%
2019/08/21	23	62.13	0	0.00	62.20	23	7,882	0.29%
2019/08/20	18	63.22	0	0.00	62.50	18	8,046	0.22%
2019/08/19	20	63.05	4	62.70	63.20	16	8,193	0.20%
2019/08/16	0	0.00	6	61.92	62.00	-6	8,637	-0.07%
2019/08/15	4	61.20	2	61.20	61.20	2	8,810	0.02%
2019/08/14	7	62.71	5	62.50	62.10	2	9,019	0.02%
2019/08/13	4	61.98	1	62.00	61.60	3	9,115	0.03%
2019/08/12	0	0.00	1	62.40	62.50	-1	9,207	-0.01%
2019/08/08	1	62.50	3	62.53	62.40	-2	9,224	-0.02%
2019/08/07	1	62.40	0	0.00	61.80	1	9,268	0.01%
2019/08/06	1	59.30	2	60.20	61.20	-1	9,323	-0.01%
2019/08/05	0	0.00	2	60.85	61.10	-2	9,370	-0.02%
2019/08/02	4	60.83	1	61.30	60.80	3	9,463	0.03%
2019/08/01	5	63.12	11	63.14	63.00	-6	9,370	-0.06%
2019/07/31	4	63.05	17	62.86	63.10	-13	9,303	-0.14%
2019/07/30	5	63.86	4	64.35	63.30	1	9,468	0.01%
2019/07/29	13	64.98	4	64.93	64.80	9	9,725	0.09%
2019/07/26	7	64.50	1	64.70	64.60	6	10,007	0.06%
2019/07/25	12	64.76	4	64.63	64.70	8	10,123	0.08%
2019/07/24	2	67.55	30	67.30	67.30	-28	10,078	-0.28%
2019/07/23	6	67.55	3	67.70	67.50	3	9,997	0.03%
2019/07/22	18	67.11	9	67.24	67.30	9	10,012	0.09%
2019/07/19	8	66.34	5	66.24	66.40	3	10,063	0.03%
2019/07/18	3	65.30	5	66.50	65.10	-2	10,122	-0.02%
2019/07/17	1	66.60	0.6	67.20	67.00	0.4	10,026	0.00%
2019/07/16	28	67.25	8	67.04	67.00	20	10,032	0.20%
2019/07/15	1	65.80	2	65.70	66.00	-1	9,885	-0.01%
2019/07/12	3	65.50	1	65.50	65.50	2	9,921	0.02%
2019/07/11	13	65.95	26	65.60	65.50	-13	9,976	-0.13%
2019/07/10	2	64.80	0	0.00	64.80	2	9,919	0.02%
2019/07/09	1	65.30	1	64.50	64.70	0	9,934	0.00%
2019/07/08	8	64.94	7	64.89	65.00	1	10,023	0.01%
2019/07/05	1	64.40	4	64.75	64.90	-3	10,056	-0.03%
2019/07/04	2	64.45	5	64.74	64.80	-3	10,070	-0.03%
2019/07/03	8	64.90	4	64.43	64.60	4	10,040	0.04%
2019/07/02	15	65.49	3	65.57	65.60	12	9,969	0.12%
2019/07/01	2	63.50	19	64.19	64.90	-17	9,925	-0.17%
2019/06/28	4	60.93	0	0.00	60.50	4	9,612	0.04%
2019/06/27	4	61.50	2	61.75	61.50	2	9,646	0.02%
2019/06/26	2	60.85	17	60.81	60.80	-15	9,660	-0.16%
2019/06/25	3	60.57	4	61.08	60.40	-1	9,666	-0.01%
2019/06/24	2	61.20	4	61.15	61.10	-2	9,635	-0.02%
2019/06/21	17	61.77	3	62.00	60.80	14	9,674	0.14%
2019/06/20	8	60.61	17	61.65	61.80	-9	9,584	-0.09%
2019/06/19	14	59.05	9	58.90	59.20	5	9,430	0.05%
2019/06/18	6	57.28	2	57.55	57.00	4	9,376	0.04%
2019/06/17	2	56.85	2	56.30	57.00	0	9,591	0.00%
2019/06/14	10	56.55	2	57.30	56.30	8	9,938	0.08%
2019/06/13	3	58.10	0	0.00	58.10	3	9,936	0.03%
2019/06/12	0	0.00	3	57.33	58.00	-3	9,981	-0.03%
2019/06/11	18	57.76	1	58.90	57.30	17	9,965	0.17%
2019/06/10	2	56.80	9	56.77	57.60	-7	9,804	-0.07%
2019/06/06	3	55.53	2	55.85	55.10	1	9,743	0.01%
2019/06/05	4	56.65	8	57.05	56.60	-4	9,652	-0.04%
2019/06/04	19	56.28	5	57.36	55.80	14	9,555	0.15%
2019/06/03	4	57.15	5	57.54	57.30	-1	9,476	-0.01%
2019/05/31	4	58.25	16	57.82	58.30	-12	9,479	-0.13%
2019/05/30	12	55.94	8	56.10	56.00	4	9,417	0.04%
2019/05/29	8	54.54	1	55.30	55.10	7	9,420	0.07%
2019/05/28	0	0.00	3	54.90	54.60	-3	9,400	-0.03%
2019/05/27	6	55.08	6	54.20	54.70	0	9,378	0.00%
2019/05/24	9	55.80	13	56.15	55.60	-4	9,242	-0.04%
2019/05/23	25	56.02	25	56.47	55.60	0	9,259	0.00%
2019/05/22	26	63.08	5	62.64	61.60	21	8,835	0.24%
2019/05/21	8	61.05	9	61.59	62.70	-1	8,704	-0.01%
2019/05/20	8	63.64	2	64.50	63.00	6	8,563	0.07%
2019/05/17	7	65.70	3	65.70	64.80	4	8,522	0.05%
2019/05/16	10	67.78	5	68.52	67.30	5	8,512	0.06%
2019/05/15	5	69.78	3	69.40	68.80	2	8,547	0.02%
2019/05/14	2	64.05	9	65.42	68.20	-7	8,587	-0.08%
2019/05/13	8	68.90	1	68.10	67.60	7	8,553	0.08%
2019/05/10	122	71.14	108	69.93	70.30	14	8,577	0.16%	大買/大賣/
2019/05/09	13	71.38	19	71.94	71.70	-6	8,565	-0.07%
2019/05/08	2	72.30	2	72.50	72.10	0	8,627	0.00%
2019/05/07	32	73.36	176	73.59	73.00	-144	8,588	-1.68%	大賣/鉅額交易
2019/05/06	168	71.67	140	71.68	72.10	28	8,464	0.33%	大買/大賣/
2019/05/03	158	72.56	35	72.71	72.70	123	8,301	1.48%	大買/鉅額交易
2019/05/02	1	72.70	3	71.27	71.30	-2	8,258	-0.02%
2019/04/30	3	69.77	2	70.40	70.00	1	8,171	0.01%
2019/04/29	6	70.45	4	70.80	70.10	2	8,247	0.02%
2019/04/26	2	72.15	2	72.90	71.30	0	8,221	0.00%
2019/04/25	4	72.38	3	73.03	72.50	1	8,158	0.01%
2019/04/24	25	71.96	36	71.47	71.20	-11	8,092	-0.14%
2019/04/23	2	70.20	1	70.30	70.30	1	8,014	0.01%
2019/04/22	1	71.00	3	71.10	71.00	-2	7,933	-0.03%
2019/04/19	4	69.73	2	69.85	69.60	2	7,859	0.03%
2019/04/18	4	70.33	1	69.50	69.40	3	7,908	0.04%
2019/04/17	6	70.70	13	71.52	71.50	-7	7,871	-0.09%
2019/04/16	12	70.28	15	70.51	71.00	-3	7,812	-0.04%
2019/04/15	8	68.70	1	69.10	69.00	7	7,722	0.09%
2019/04/12	24	71.38	13	69.70	69.20	11	7,806	0.14%
2019/04/11	3	72.37	20	72.37	72.10	-17	7,751	-0.22%
2019/04/10	7	71.67	3	71.73	72.00	4	7,716	0.05%
2019/04/09	18	72.19	1.1	72.12	72.20	16.9	7,665	0.22%
2019/04/08	5	73.82	0	0.00	73.10	5	7,654	0.07%
2019/04/03	2	73.45	5	73.58	73.50	-3	7,618	-0.04%
2019/04/02	8	72.75	7	72.30	72.00	1	7,558	0.01%
2019/04/01	8	72.40	6	72.28	72.50	2	7,552	0.03%
2019/03/29	2	71.05	3	71.43	71.00	-1	7,477	-0.01%
2019/03/28	3	70.77	12	71.20	70.60	-9	7,486	-0.12%
2019/03/27	0	0.00	25	71.25	71.10	-25	7,489	-0.33%
2019/03/26	7	71.53	1	72.30	71.00	6	7,478	0.08%
2019/03/25	3	70.93	16	71.12	71.20	-13	7,445	-0.17%
2019/03/22	28	73.86	2	74.70	72.30	26	7,390	0.35%
2019/03/21	6	75.15	1	75.30	75.00	5	7,272	0.07%
2019/03/20	18	75.47	9	75.91	75.50	9	7,225	0.12%
2019/03/19	44	74.42	25	74.37	75.30	19	7,156	0.27%
2019/03/18	7	69.06	11	69.87	70.00	-4	6,847	-0.06%
2019/03/15	8	69.11	28	69.82	69.10	-20	6,800	-0.29%
2019/03/14	3	68.83	6	69.12	69.00	-3	6,800	-0.04%
2019/03/13	1	68.00	2	68.60	68.50	-1	6,946	-0.01%
2019/03/12	14	68.86	10	68.74	68.20	4	7,133	0.06%
2019/03/11	2	67.95	1	68.20	68.20	1	7,398	0.01%
2019/03/08	6	67.48	3	67.43	67.50	3	7,518	0.04%
2019/03/07	3	68.03	5	68.40	67.80	-2	7,544	-0.03%
2019/03/06	13	68.27	11	69.05	68.00	2	7,654	0.03%
2019/03/05	8	68.43	12	68.34	68.20	-4	7,669	-0.05%
2019/03/04	8	67.81	4	67.20	67.20	4	7,760	0.05%
2019/02/27	3	66.90	7	67.44	67.50	-4	7,709	-0.05%
2019/02/26	5	67.92	3	67.63	67.20	2	7,679	0.03%
2019/02/25	11	68.11	10	68.12	68.10	1	7,671	0.01%
2019/02/22	9	68.42	13	68.45	67.80	-4	7,692	-0.05%
2019/02/21	13	66.41	10	66.67	66.90	3	7,593	0.04%
2019/02/20	5	66.28	6	66.40	66.00	-1	7,611	-0.01%
2019/02/19	10	66.18	9	66.28	65.80	1	7,634	0.01%
2019/02/18	42	67.31	1	69.40	66.80	41	7,680	0.53%
2019/02/15	16	69.17	19	68.61	68.50	-3	7,661	-0.04%
2019/02/14	7	68.07	14	68.02	68.00	-7	7,634	-0.09%
2019/02/13	18	67.05	6	68.17	67.00	12	7,649	0.16%
2019/02/12	2	67.80	3	68.03	67.80	-1	7,629	-0.01%
2019/02/11	3	66.93	6	67.57	67.80	-3	7,714	-0.04%
2019/01/30	2	65.90	22	65.73	66.00	-20	7,873	-0.25%
2019/01/29	4	64.65	11	64.99	65.40	-7	7,934	-0.09%
2019/01/28	0	0.00	6	63.98	64.50	-6	7,957	-0.08%
2019/01/25	9	63.61	2	64.00	63.40	7	8,103	0.09%
2019/01/24	13	62.56	19	62.78	63.90	-6	8,265	-0.07%
2019/01/23	16	61.57	6	61.87	61.70	10	8,199	0.12%
2019/01/22	9	64.73	27	64.78	65.10	-18	7,988	-0.23%
2019/01/21	5	64.54	7	64.34	64.30	-2	7,936	-0.03%
2019/01/18	6	62.08	8	62.66	62.70	-2	7,898	-0.03%
2019/01/17	7	62.99	78	63.89	61.80	-71	7,972	-0.89%
2019/01/16	77	63.29	16	63.23	63.50	61	7,960	0.77%
2019/01/15	3	61.60	11	61.86	62.30	-8	7,913	-0.10%
2019/01/14	0	0.00	1	61.00	60.90	-1	7,925	-0.01%
2019/01/11	2	61.25	2	61.70	60.90	0	7,973	0.00%
2019/01/10	3	60.80	10	61.33	61.40	-7	7,984	-0.09%
2019/01/09	2	58.95	5	59.80	60.30	-3	8,001	-0.04%
2019/01/08	5	57.70	7	57.93	58.00	-2	7,992	-0.03%
2019/01/07	8	57.93	15	57.85	57.50	-7	7,979	-0.09%
2019/01/04	28	56.87	3	57.80	56.40	25	8,016	0.31%
2019/01/03	6	60.38	3	60.43	59.80	3	8,023	0.04%
2019/01/02	4	62.13	6	62.35	61.90	-2	7,968	-0.03%
2018/12/27	3	61.63	1	62.20	61.80	2	8,236	0.02%
2018/12/26	0	0.00	2	60.75	60.80	-2	8,213	-0.02%
2018/12/25	6	60.48	66	59.98	60.10	-60	8,312	-0.72%
2018/12/24	67	63.48	13	63.39	62.30	54	8,307	0.65%
2018/12/22	5	62.64	11	62.56	62.50	-6	8,295	-0.07%
2018/12/21	3	61.37	10	62.13	62.80	-7	8,358	-0.08%
2018/12/20	62	60.91	62	60.92	60.90	0	8,558	0.00%
2018/12/19	8	61.33	0	0.00	60.80	8	8,554	0.09%
2018/12/18	1	60.20	1	60.60	61.30	0	8,578	0.00%
2018/12/17	4	60.80	8	60.96	61.10	-4	8,657	-0.05%
2018/12/14	5	60.32	6	60.68	60.60	-1	8,772	-0.01%
2018/12/13	16	61.82	16	61.99	61.50	0	8,770	0.00%
2018/12/12	53	62.87	21	63.20	62.00	32	8,743	0.37%
2018/12/11	3	60.77	8	60.95	61.50	-5	8,564	-0.06%
2018/12/10	3	59.53	9	59.73	60.00	-6	8,563	-0.07%
2018/12/07	34	59.37	27	59.54	59.10	7	8,575	0.08%
2018/12/06	14	59.99	7	59.23	58.20	7	8,607	0.08%
2018/12/05	7	62.43	19	62.34	62.60	-12	8,527	-0.14%
2018/12/04	23	62.92	34	62.83	63.10	-11	8,441	-0.13%
2018/12/03	21	61.19	9	61.09	61.00	12	8,220	0.15%
2018/11/30	3	60.40	5	60.06	59.50	-2	8,169	-0.02%
2018/11/29	4	60.13	9	60.50	59.90	-5	8,257	-0.06%
2018/11/28	16	58.79	19	58.77	59.00	-3	8,210	-0.04%
2018/11/27	87	57.49	94	57.55	58.20	-7	8,238	-0.08%
2018/11/26	1	55.10	7	55.14	55.50	-6	8,183	-0.07%
2018/11/23	4	54.38	2	54.60	54.10	2	8,415	0.02%
2018/11/22	17	55.14	14	54.75	54.50	3	8,620	0.03%
2018/11/21	17	54.82	16	55.23	55.10	1	8,614	0.01%
2018/11/20	2	53.00	8	54.28	55.80	-6	8,547	-0.07%
2018/11/19	7	54.37	1	55.00	54.10	6	8,406	0.07%
2018/11/16	4	55.48	3	55.90	54.80	1	8,349	0.01%
2018/11/15	20	54.76	16	54.99	55.90	4	8,243	0.05%
2018/11/14	7	54.11	2	54.85	53.50	5	8,119	0.06%
2018/11/13	3	53.23	7	52.39	54.00	-4	8,069	-0.05%
2018/11/12	8	54.39	6	54.93	54.10	2	8,012	0.02%
2018/11/09	7	54.26	8	54.66	54.60	-1	7,979	-0.01%
2018/11/08	8	54.53	10	54.37	53.80	-2	7,904	-0.03%
2018/11/07	18	54.97	4	54.63	54.80	14	7,787	0.18%
2018/11/06	13	58.17	8	58.90	56.10	5	7,650	0.07%
2018/11/05	14	60.25	7	61.87	59.30	7	7,507	0.09%
2018/11/02	20	60.68	8	60.84	61.40	12	7,391	0.16%
2018/11/01	3	60.00	18	59.89	61.10	-15	7,228	-0.21%
2018/10/31	9	57.17	8	57.50	56.80	1	6,983	0.01%
2018/10/30	7	56.19	6	56.72	56.50	1	6,977	0.01%
2018/10/29	3	55.07	9	54.58	55.30	-6	6,984	-0.09%
2018/10/26	9	53.60	4	53.90	52.80	5	6,996	0.07%
2018/10/25	10	55.04	3	54.27	53.70	7	6,943	0.10%
2018/10/24	4	57.93	3	58.53	58.00	1	6,925	0.01%
2018/10/23	5	58.40	4	58.68	58.00	1	6,891	0.01%
2018/10/22	2	57.75	6	58.42	59.70	-4	6,896	-0.06%
2018/10/19	5	55.98	3	56.17	56.30	2	6,825	0.03%
2018/10/18	3	56.60	3	56.97	57.20	0	6,855	0.00%
2018/10/17	4	56.68	8	56.85	56.80	-4	6,934	-0.06%
2018/10/16	5	55.02	5	55.08	54.80	0	6,906	0.00%
2018/10/15	4	55.45	11	56.00	55.20	-7	6,948	-0.10%
2018/10/12	2	55.10	6	55.52	56.60	-4	7,000	-0.06%
2018/10/11	15	51.70	8	51.69	54.10	7	7,002	0.10%
2018/10/09	10	54.61	10	55.21	54.40	0	6,935	0.00%
2018/10/08	10	54.08	13	54.52	55.00	-3	7,013	-0.04%
2018/10/05	18	56.47	5	56.88	55.10	13	7,012	0.19%
2018/10/04	1	58.70	3	58.63	59.00	-2	7,104	-0.03%
2018/10/03	7	59.60	5	59.10	58.80	2	7,203	0.03%
2018/10/02	3	60.53	3	61.03	61.20	0	7,209	0.00%
2018/10/01	4	60.13	8	60.18	60.70	-4	7,363	-0.05%
2018/09/28	8	59.33	7	59.83	59.00	1	7,398	0.01%
2018/09/27	12	59.64	5	59.68	59.00	7	7,422	0.09%
2018/09/26	4	61.83	5	61.60	61.20	-1	7,261	-0.01%
2018/09/25	16	60.54	4	60.73	60.80	12	7,301	0.16%
2018/09/21	17	60.32	7	60.73	61.00	10	7,262	0.14%
2018/09/20	4	62.53	3	61.00	61.00	1	7,221	0.01%
2018/09/19	1	64.60	1	63.40	63.10	0	7,113	0.00%
2018/09/18	4	64.85	0	0.00	64.20	4	7,138	0.06%
2018/09/17	4	65.90	2	66.00	65.90	2	7,262	0.03%
2018/09/14	4	65.90	0	0.00	65.80	4	7,265	0.06%
2018/09/13	5	65.36	3	65.70	65.60	2	7,211	0.03%
2018/09/12	4	66.13	1	67.70	65.20	3	7,151	0.04%
2018/09/11	5	65.44	2	67.40	67.50	3	7,060	0.04%
2018/09/10	3	66.23	1	66.60	66.00	2	6,972	0.03%
2018/09/07	1	69.90	4	69.30	68.40	-3	6,897	-0.04%
2018/09/06	16	68.81	2	69.90	70.20	14	6,824	0.21%
2018/09/05	1	70.80	3.6	69.91	70.00	-2.6	6,777	-0.04%
2018/09/04	10	70.25	12	70.03	70.30	-2	6,672	-0.03%
2018/09/03	1	70.40	14	70.17	68.50	-13	6,594	-0.20%
2018/08/31	3	69.57	5	69.82	70.30	-2	6,509	-0.03%
2018/08/30	6	69.32	10	69.22	68.80	-4	6,386	-0.06%
2018/08/29	7	67.43	32	67.57	67.90	-25	6,219	-0.40%
2018/08/28	1	64.50	3	64.90	64.80	-2	6,063	-0.03%
2018/08/27	2	64.00	1	64.50	64.00	1	6,052	0.02%
2018/08/24	1	63.60	1	63.70	64.40	0	6,091	0.00%
2018/08/23	0	0.00	3	64.50	64.50	-3	6,137	-0.05%
2018/08/22	1	64.00	0	0.00	64.00	1	6,177	0.02%
2018/08/21	1	63.50	3	64.20	64.10	-2	6,385	-0.03%
2018/08/17	1	64.20	0	0.00	64.00	1	6,465	0.02%
2018/08/16	0	0.00	2	61.90	64.90	-2	6,473	-0.03%
2018/08/15	11	62.87	0	0.00	63.30	11	6,466	0.17%
2018/08/14	2	63.60	3	64.10	64.50	-1	6,455	-0.02%
2018/08/13	14	65.84	2	65.70	63.50	12	6,418	0.19%
2018/08/10	1	65.30	0	0.00	66.90	1	6,285	0.02%
2018/08/09	1	66.30	1	65.70	66.00	0	6,275	0.00%
2018/08/08	3	65.93	0	0.00	65.80	3	6,234	0.05%
2018/08/07	2	67.60	1	67.40	67.00	1	6,244	0.02%
2018/08/06	7	68.04	11	68.28	67.90	-4	6,283	-0.06%
2018/08/03	10	66.86	18	65.91	66.90	-8	6,323	-0.13%
2018/08/02	2	64.90	1	64.90	65.00	1	6,316	0.02%
2018/08/01	2	66.20	2	66.50	65.90	0	6,320	0.00%
2018/07/31	3	66.10	11	66.78	65.80	-8	6,390	-0.13%
2018/07/30	11	66.94	0	0.00	66.30	11	6,429	0.17%
2018/07/27	13	67.51	1	67.40	67.50	12	6,464	0.19%
2018/07/26	3	67.47	1	67.30	67.30	2	6,523	0.03%
2018/07/25	2	66.65	15	67.05	67.10	-13	6,650	-0.20%
2018/07/24	2	69.30	6	68.42	68.30	-4	6,579	-0.06%
2018/07/23	5	66.70	7	67.11	67.00	-2	6,593	-0.03%
2018/07/20	13	69.02	9	69.20	67.60	4	6,600	0.06%
2018/07/19	5	68.78	13	69.10	69.20	-8	6,575	-0.12%
2018/07/18	11	68.50	3	68.60	68.70	8	6,582	0.12%
2018/07/17	6	68.50	25	68.30	68.60	-19	6,553	-0.29%
2018/07/16	9	67.32	17	67.76	67.20	-8	6,443	-0.12%
2018/07/13	6	66.72	4	67.20	67.00	2	6,415	0.03%
2018/07/12	33	67.19	19	68.16	66.60	14	6,459	0.22%
2018/07/11	1	65.10	7	66.96	67.20	-6	6,367	-0.09%
2018/07/10	15	67.09	24	66.84	67.00	-9	6,380	-0.14%
2018/07/09	4	65.25	13	65.71	66.90	-9	6,331	-0.14%
2018/07/06	8	63.75	22	64.12	63.00	-14	6,209	-0.23%
2018/07/05	21	65.29	6	65.05	64.60	15	6,229	0.24%
2018/07/04	17	65.26	19	65.54	64.40	-2	6,281	-0.03%
2018/07/03	9	64.21	4	64.33	63.50	5	6,254	0.08%
2018/07/02	2	64.05	6	63.83	63.30	-4	6,272	-0.06%
2018/06/29	3	62.17	3	62.13	63.30	0	6,310	0.00%
2018/06/28	1	60.10	2	60.80	60.10	-1	6,260	-0.02%
2018/06/27	9	60.41	5	60.58	60.60	4	6,340	0.06%
2018/06/26	11	59.43	17	62.16	60.10	-6	6,554	-0.09%
2018/06/25	2	63.80	0	63.30	63.70	2	6,651	0.03%
2018/06/22	0	0.00	2	64.00	63.60	-2	6,929	-0.03%
2018/06/21	4	64.40	3	63.97	63.70	1	7,020	0.01%
2018/06/20	0	63.30	1	63.20	63.40	-1	7,092	-0.01%
2018/06/19	1	63.70	1	63.00	62.80	0	7,201	0.00%
2018/06/15	1	64.50	0	0.00	64.50	1	7,260	0.01%
2018/06/14	1	64.20	3	63.93	64.30	-2	7,251	-0.03%
2018/06/13	4	63.58	4	63.95	63.50	0	7,270	0.00%
2018/06/12	1	64.00	3	64.47	64.00	-2	7,350	-0.03%
2018/06/11	11	65.96	0	0.00	64.50	11	7,459	0.15%
2018/06/08	1	65.80	1	66.40	65.90	0	7,500	0.00%
2018/06/07	5	66.60	0	0.00	66.00	5	7,717	0.06%
2018/06/06	13	66.72	7	66.39	66.10	6	7,722	0.08%
2018/06/04	1	64.70	3	63.87	64.80	-2	7,716	-0.03%
2018/06/01	23	62.32	1	63.00	62.60	22	7,776	0.28%
2018/05/31	112	64.00	1	64.30	63.00	111	7,887	1.41%	大買/鉅額交易
2018/05/30	1	63.30	1	64.10	63.50	0	7,992	0.00%
2018/05/29	9	67.21	31	66.47	64.90	-22	8,167	-0.27%
2018/05/28	6	65.13	1	65.10	65.30	5	8,128	0.06%
2018/05/25	1	65.00	5	64.22	65.00	-4	8,205	-0.05%
2018/05/24	2	62.95	2	63.55	63.00	0	8,439	0.00%
2018/05/23	5	64.28	5	64.84	62.60	0	8,792	0.00%
2018/05/22	1	63.90	0	0.00	63.60	1	8,795	0.01%
2018/05/16	0	0.00	1	63.20	63.80	-1	9,110	-0.01%
2018/05/15	1	63.70	2	63.95	63.40	-1	9,204	-0.01%
2018/05/14	1	63.60	5	62.70	64.40	-4	9,308	-0.04%
2018/05/11	2	62.60	8	62.38	62.00	-6	9,289	-0.06%
2018/05/10	1	60.10	0	0.00	60.70	1	9,225	0.01%
2018/05/08	0	0.00	5	59.56	59.80	-5	9,247	-0.05%
2018/05/07	11	57.45	13	57.38	57.00	-2	9,287	-0.02%
2018/05/04	7	58.91	1	59.50	58.80	6	9,340	0.06%
2018/05/03	50	60.65	9	61.90	59.00	41	9,347	0.44%
2018/05/02	13	62.12	50	61.47	62.60	-37	9,378	-0.39%
2018/04/30	1	57.90	5	58.14	59.30	-4	9,381	-0.04%
2018/04/27	10	57.88	5	57.88	57.60	5	9,469	0.05%
2018/04/26	1	59.90	1	60.70	59.30	0	9,446	0.00%
2018/04/25	4	60.05	2	60.70	59.60	2	9,596	0.02%
2018/04/24	5	60.92	16	59.14	61.10	-11	9,726	-0.11%
2018/04/23	3	62.67	11	62.49	62.30	-8	9,687	-0.08%
2018/04/20	0	0.00	5	64.10	64.30	-5	9,786	-0.05%
2018/04/19	13	64.32	0	0.00	64.60	13	10,048	0.13%
2018/04/18	0	0.00	15	64.68	63.70	-15	10,150	-0.15%
2018/04/17	2	63.75	2	63.30	64.50	0	10,495	0.00%
2018/04/16	2	62.00	5	62.70	62.00	-3	10,372	-0.03%
2018/04/13	1	63.00	0	0.00	63.00	1	10,268	0.01%
2018/04/12	3	63.30	0	0.00	63.10	3	10,241	0.03%
2018/04/11	0	0.00	1	64.30	63.30	-1	10,183	-0.01%
2018/04/10	4	63.45	0	0.00	63.00	4	10,095	0.04%
2018/04/09	9	64.54	6	63.98	64.20	3	9,980	0.03%
2018/04/03	7	64.66	0	0.00	64.40	7	9,903	0.07%
2018/04/02	2	67.20	0	0.00	66.30	2	9,875	0.02%
2018/03/31	1	66.90	0	0.00	67.10	1	9,895	0.01%
2018/03/30	8	68.51	7	67.41	67.30	1	9,954	0.01%
2018/03/29	6	67.53	14	66.91	68.50	-8	10,020	-0.08%
2018/03/28	9	63.66	8	64.04	64.00	1	9,747	0.01%
2018/03/27	47	66.09	10	65.27	65.40	37	9,494	0.39%
2018/03/26	2	66.85	0	0.00	66.60	2	9,229	0.02%
2018/03/23	2	66.95	2	67.45	67.30	0	9,172	0.00%
2018/03/22	3	70.27	2	70.00	69.50	1	9,149	0.01%
2018/03/21	0	0.00	4	70.00	69.50	-4	9,133	-0.04%
2018/03/20	0	0.00	5	69.06	69.00	-5	9,509	-0.05%
2018/03/19	3	70.37	0	0.00	70.00	3	9,612	0.03%
2018/03/16	1	69.80	1	71.60	71.60	0	9,597	0.00%
2018/03/15	5	71.20	10	71.13	71.20	-5	9,530	-0.05%
2018/03/14	8	69.68	8	70.01	70.20	0	9,456	0.00%
2018/03/13	10	70.16	17	70.04	69.30	-7	9,385	-0.07%
2018/03/12	3	68.37	1	69.30	68.00	2	9,170	0.02%
2018/03/09	3	67.80	1	68.20	68.30	2	9,170	0.02%
2018/03/08	5	69.24	6	68.33	68.30	-1	9,212	-0.01%
2018/03/07	4	68.73	2	69.50	68.30	2	9,197	0.02%
2018/03/06	6	69.52	9	69.66	70.00	-3	9,313	-0.03%
2018/03/05	12	69.02	2	69.40	67.30	10	9,315	0.11%
2018/03/02	7	68.49	33	68.62	70.10	-26	9,268	-0.28%
2018/03/01	36	67.39	30	67.64	67.40	6	9,158	0.07%
2018/02/27	23	70.51	29	70.69	68.50	-6	9,426	-0.06%
2018/02/26	20	71.18	25	71.86	70.80	-5	9,317	-0.05%
2018/02/23	12	69.48	30	69.91	70.30	-18	9,106	-0.20%
2018/02/22	2	64.55	3	64.93	65.00	-1	8,887	-0.01%
2018/02/21	7	64.21	2	66.00	64.70	5	8,873	0.06%
2018/02/12	5	61.98	0	0.00	61.60	5	8,805	0.06%
2018/02/09	21	62.23	1	62.20	62.20	20	8,821	0.23%
2018/02/08	2	65.00	8	64.63	65.20	-6	8,771	-0.07%
2018/02/07	18	64.76	13	65.15	63.30	5	8,799	0.06%
2018/02/06	11	62.64	1	62.30	62.50	10	8,720	0.11%
2018/02/05	1	62.90	6	64.03	64.90	-5	8,674	-0.06%
2018/02/02	3	65.13	3	65.13	65.50	0	8,663	0.00%
2018/02/01	7	67.14	20	66.55	65.10	-13	8,771	-0.15%
2018/01/31	2	65.30	8	65.51	67.40	-6	8,863	-0.07%
2018/01/30	5	67.56	4	66.75	66.10	1	8,844	0.01%
2018/01/29	10	69.20	14	69.62	69.30	-4	8,766	-0.05%
2018/01/26	1	67.00	2	68.00	67.40	-1	8,731	-0.01%
2018/01/25	5	66.58	3	67.03	66.70	2	8,749	0.02%
2018/01/24	3	65.60	11	66.05	66.20	-8	8,670	-0.09%
2018/01/23	10	65.04	3	65.07	64.50	7	8,576	0.08%
2018/01/22	1	65.80	5	66.48	66.80	-4	8,594	-0.05%
2018/01/19	3	66.30	6	66.65	66.30	-3	8,681	-0.03%
2018/01/18	6	65.62	23	65.86	65.50	-17	8,722	-0.19%
2018/01/17	9	64.22	23	64.23	64.50	-14	8,627	-0.16%
2018/01/16	5	64.38	8	64.44	65.00	-3	8,693	-0.03%
2018/01/15	14	63.91	12	63.37	64.30	2	8,858	0.02%
2018/01/12	7	61.77	105	61.94	61.50	-98	8,642	-1.13%	大賣/
2018/01/11	10	60.22	127	59.66	60.90	-117	8,590	-1.36%	大賣/鉅額交易
2018/01/10	83	57.33	7	57.21	58.50	76	8,431	0.90%
2018/01/09	1	56.50	3	56.80	56.30	-2	8,517	-0.02%
2018/01/08	4	57.90	2	58.10	58.00	2	8,802	0.02%
2018/01/05	0	0.00	2	57.05	57.10	-2	9,082	-0.02%
2018/01/04	1	56.10	5	56.40	57.00	-4	9,268	-0.04%
2018/01/03	1	55.30	1	56.10	56.30	0	9,327	0.00%
2018/01/02	1	55.60	0	0.00	55.60	1	9,338	0.01%