頎邦 (6147)-凱基-市府券商分點個股進出

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
64.4
漲跌
▲0.7
漲幅
+1.10%
成交量
4,986張
產業
上櫃半導體類股
1168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-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/11/21	0	0.00	1	64.40	64.40	-1	2,255	-0.04%
2024/11/12	1	61.80	0	0.00	62.50	1	1,879	0.05%
2024/11/11	1	63.10	0	0.00	63.70	1	1,822	0.05%
2024/10/30	1	63.00	0	0.00	63.30	1	2,189	0.05%
2024/10/23	1	64.70	1	64.90	64.90	0	2,630	0.00%
2024/10/15	2	64.60	0	0.00	64.30	2	2,925	0.07%
2024/09/26	1	66.50	0	0.00	66.10	1	3,318	0.03%
2024/09/24	1	65.20	0	0.00	65.60	1	3,350	0.03%
2024/09/18	3	66.37	0	0.00	65.80	3	3,467	0.09%
2024/09/11	1	64.70	0	0.00	64.50	1	3,659	0.03%
2024/09/09	2	65.60	1	65.50	66.00	1	3,687	0.03%
2024/09/05	1	65.80	0	0.00	65.80	1	3,849	0.03%
2024/09/03	1	66.90	0	0.00	66.40	1	4,019	0.02%
2024/08/29	0	0.00	3	66.20	66.10	-3	4,351	-0.07%
2024/08/20	1	66.40	0	0.00	65.70	1	5,663	0.02%
2024/08/19	0	0.00	0.4	65.80	66.10	-0.4	6,096	-0.01%
2024/08/16	0.7	65.26	0	0.00	65.10	0.7	6,236	0.01%
2024/08/14	0.6	65.20	0	0.00	65.10	0.6	6,388	0.01%
2024/08/13	1	64.91	0	0.00	65.00	1	6,461	0.02%
2024/08/12	0	0.00	2	65.20	65.20	-2	6,503	-0.03%
2024/08/09	0.5	64.10	0	0.00	64.20	0.5	6,531	0.01%
2024/08/08	1	63.60	0	0.00	63.60	1	6,591	0.02%
2024/08/05	4	60.25	0	0.00	62.00	4	6,816	0.06%
2024/07/31	1	63.51	1	63.80	63.70	0	6,594	0.00%
2024/07/30	1	64.30	0	0.00	64.90	1	6,576	0.02%
2024/07/26	1	62.81	0	0.00	62.80	1	6,553	0.02%
2024/07/23	0	0.00	1	63.70	64.00	-1	6,495	-0.02%
2024/07/22	2	64.50	2	66.50	64.50	0	6,455	0.00%
2024/07/17	1	68.30	0.2	68.50	68.40	0.8	6,405	0.01%
2024/07/16	1	68.30	0	0.00	68.70	1	6,504	0.02%
2024/07/15	1	68.20	0	0.00	68.20	1	6,595	0.02%
2024/07/12	1	67.90	0	0.00	68.30	1	6,630	0.02%
2024/07/11	1	68.20	1	68.30	68.30	0	6,650	0.00%
2024/07/10	1	67.90	6	68.00	68.10	-5	6,690	-0.07%
2024/07/09	1	67.60	0	0.00	67.60	1	6,728	0.01%
2024/07/05	5	67.30	0	0.00	68.20	5	6,697	0.07%
2024/07/02	0	0.00	1	67.80	67.40	-1	6,439	-0.02%
2024/07/01	0.2	67.50	0	0.00	67.80	0.2	6,449	0.00%
2024/06/25	1	67.90	0	0.00	67.80	1	7,095	0.01%
2024/06/24	0	0.00	7	68.11	68.00	-7	7,162	-0.10%
2024/06/21	1	68.30	0	0.00	68.10	1	7,178	0.01%
2024/06/20	0	0.00	2	68.50	68.70	-2	7,237	-0.03%
2024/06/18	1	68.30	0	0.00	68.30	1	7,401	0.01%
2024/06/17	1	68.40	1.3	68.40	68.60	-0.3	7,572	0.00%
2024/06/14	6	68.38	0	0.00	68.40	6	7,917	0.08%
2024/06/13	1	68.40	1	68.30	68.30	0	7,988	0.00%
2024/06/12	1	68.70	0	0.00	69.30	1	7,974	0.01%
2024/06/07	1	68.10	0	0.00	68.20	1	8,114	0.01%
2024/06/06	3	68.70	0	0.00	68.10	3	8,148	0.04%
2024/06/05	6	69.23	0	0.00	68.70	6	8,145	0.07%
2024/06/04	0	0.00	2	68.80	68.70	-2	8,434	-0.02%
2024/05/30	6	68.10	0	0.00	68.60	6	8,175	0.07%
2024/05/29	2	68.90	1	69.80	68.60	1	8,039	0.01%
2024/05/28	8	68.91	0	0.00	69.00	8	7,952	0.10%
2024/05/27	2	68.55	0	0.00	68.00	2	7,889	0.03%
2024/05/24	2	68.40	0	0.00	68.40	2	7,686	0.03%
2024/05/23	8.4	73.24	0	0.00	70.30	8.4	7,452	0.11%
2024/05/22	0	0.00	2.1	79.50	79.50	-2.1	7,336	-0.03%
2024/05/21	0	0.00	1	78.60	78.60	-1	7,207	-0.01%
2024/05/20	0	0.00	2	78.70	78.90	-2	7,173	-0.03%
2024/05/17	1	76.60	0	0.00	77.30	1	7,101	0.01%
2024/05/16	1.2	78.00	0	0.00	77.90	1.2	7,052	0.02%
2024/05/15	0.3	79.08	0	0.00	78.60	0.3	7,051	0.00%
2024/05/14	0	0.00	2	78.30	78.50	-2	7,069	-0.03%
2024/05/13	0.5	78.50	0	0.00	79.30	0.5	7,021	0.01%
2024/05/10	2	78.00	0	0.00	76.70	2	6,947	0.03%
2024/05/09	1	78.00	7	78.21	77.80	-6	6,878	-0.09%
2024/05/08	1	75.80	0	0.00	75.80	1	6,760	0.01%
2024/05/03	1	77.90	2	78.30	77.90	-1	6,684	-0.01%
2024/04/30	24	75.60	4	76.80	76.10	20	6,568	0.30%
2024/04/29	0	77.20	20	76.94	77.30	-20	6,519	-0.31%
2024/04/25	0	0.00	2	76.40	77.00	-2	6,459	-0.03%
2024/04/24	0	0.00	5	76.16	76.10	-5	6,467	-0.08%
2024/04/22	1	73.80	0	0.00	73.30	1	6,438	0.02%
2024/04/18	2	76.20	0	0.00	75.70	2	6,237	0.03%
2024/04/17	2	76.80	4.5	77.32	76.80	-2.5	6,182	-0.04%
2024/04/16	2	76.20	0	0.00	76.30	2	6,184	0.03%
2024/04/15	0	0.00	37	77.89	77.80	-37	6,135	-0.60%
2024/04/12	0	0.00	32	77.81	77.70	-32	6,146	-0.52%
2024/04/11	0	0.00	20	76.80	77.10	-20	6,169	-0.32%
2024/04/09	2	76.50	0	0.00	76.50	2	6,264	0.03%
2024/04/03	1	76.00	0	0.00	76.00	1	6,314	0.02%
2024/04/01	8	78.25	0	0.00	77.50	8	6,276	0.13%
2024/03/29	4	78.05	66	79.73	79.00	-62	6,260	-0.99%
2024/03/28	4	76.75	10	77.37	77.90	-6	5,909	-0.10%
2024/03/27	46	74.71	2	76.50	75.80	44	5,749	0.77%
2024/03/26	2	74.00	0.1	74.00	73.90	1.9	5,745	0.03%
2024/03/25	3	75.40	3	76.17	75.10	0	5,797	0.00%
2024/03/22	4	76.50	0	0.00	75.70	4	5,850	0.07%
2024/03/21	3	78.07	2	79.00	78.20	1	5,888	0.02%
2024/03/20	10	78.30	1.2	80.10	77.60	8.8	5,965	0.15%
2024/03/19	5	79.46	3	79.63	78.50	2	6,188	0.03%
2024/03/18	0	0.00	1	77.50	77.40	-1	6,031	-0.02%
2024/03/14	4	76.50	4	77.30	77.50	0	5,953	0.00%
2024/03/13	0	0.00	1	79.00	79.00	-1	5,829	-0.02%
2024/03/12	0	0.00	13	76.35	76.80	-13	5,618	-0.23%
2024/03/11	1	74.90	1	75.80	75.70	0	5,522	0.00%
2024/03/08	3	77.73	22	77.53	75.40	-19	5,481	-0.35%
2024/03/06	0	0.00	4	73.20	73.80	-4	5,033	-0.08%
2024/03/01	4	71.60	3	72.00	71.30	1	5,042	0.02%
2024/02/26	3	73.40	0	0.00	73.70	3	4,901	0.06%
2024/02/23	3	74.87	17	75.39	74.00	-14	4,829	-0.29%
2024/02/20	0	0.00	2	70.50	70.40	-2	4,458	-0.04%
2024/02/19	0	0.00	1	71.00	71.00	-1	4,447	-0.02%
2024/02/15	0	0.00	2	69.20	69.60	-2	4,372	-0.05%
2024/02/02	17	71.15	0	0.00	71.30	17	4,281	0.40%
2024/01/30	2	71.50	1	71.60	71.60	1	4,194	0.02%
2024/01/26	4	73.65	0	0.00	73.20	4	4,196	0.10%
2024/01/25	2	73.90	0	0.00	73.90	2	4,201	0.05%
2024/01/23	3	74.00	2	74.40	74.20	1	4,222	0.02%
2024/01/19	5	73.30	0	0.00	73.50	5	4,239	0.12%
2024/01/18	4	72.50	2	72.90	73.00	2	4,239	0.05%
2024/01/17	0	0.00	6	73.50	73.00	-6	4,229	-0.14%
2024/01/15	0	0.00	1	72.30	73.80	-1	4,196	-0.02%
2024/01/10	0	0.00	1	71.90	71.80	-1	4,167	-0.02%
2024/01/08	8	72.70	0	0.00	72.80	8	4,160	0.19%
2024/01/05	1	74.40	100	74.30	74.50	-99	4,113	-2.41%
2024/01/04	1	74.10	0	0.00	74.50	1	4,072	0.02%
2024/01/03	10	73.20	2	74.20	74.30	8	4,021	0.20%
2024/01/02	10	72.00	2	72.80	73.80	8	3,963	0.20%
2023/12/29	2	72.00	2	72.70	72.30	0	3,895	0.00%
2023/12/28	4	72.60	3	72.60	72.80	1	3,869	0.03%
2023/12/27	3	73.10	2	73.20	72.90	1	3,858	0.03%
2023/12/26	4	71.60	3	71.57	72.30	1	3,821	0.03%
2023/12/25	10	72.48	2	72.30	72.30	8	3,766	0.21%
2023/12/22	1	72.60	1	73.30	73.30	0	3,742	0.00%
2023/12/21	1	73.00	0	0.00	73.50	1	3,659	0.03%
2023/12/20	1	74.00	6	73.65	74.00	-5	3,558	-0.14%
2023/12/19	2	73.90	0	72.30	72.60	2	3,435	0.06%
2023/12/18	2	76.00	12.8	76.49	75.30	-10.8	3,301	-0.33%
2023/12/15	2	77.15	18	76.77	76.80	-16	3,202	-0.50%
2023/12/14	25.1	76.76	10.1	78.10	78.70	15	3,039	0.49%
2023/12/13	1	73.30	5	72.52	73.80	-4	2,631	-0.15%
2023/12/12	0	0.00	1	71.20	71.40	-1	2,569	-0.04%
2023/12/11	0	0.00	3	69.60	70.00	-3	2,546	-0.12%
2023/12/05	1	70.00	0	0.00	70.50	1	2,733	0.04%
2023/12/04	2	71.30	0	0.00	71.50	2	2,777	0.07%
2023/12/01	2	72.00	1	71.90	72.00	1	2,966	0.03%
2023/11/30	2	71.45	4	71.63	72.00	-2	2,960	-0.07%
2023/11/29	0	0.00	10	71.40	71.30	-10	2,913	-0.34%
2023/11/28	0	0.00	1	70.60	71.00	-1	2,910	-0.03%
2023/11/24	0	0.00	2	69.90	70.00	-2	2,976	-0.07%
2023/11/21	1	69.80	0	0.00	69.80	1	3,055	0.03%
2023/11/16	0	0.00	3	69.80	69.30	-3	3,088	-0.10%
2023/11/15	0.1	70.00	0	0.00	69.90	0.1	3,118	0.00%
2023/11/14	2	69.70	0	0.00	70.00	2	3,145	0.06%
2023/11/08	0	0.00	0	69.90	69.70	0	3,253	0.00%
2023/11/07	0	0.00	2	70.10	70.10	-2	3,249	-0.06%
2023/11/06	0	0.00	3	69.97	70.00	-3	3,268	-0.09%
2023/11/03	0	0.00	1	69.30	69.60	-1	3,329	-0.03%
2023/10/31	0	0.00	2	68.60	68.00	-2	3,369	-0.06%
2023/10/30	0	0.00	3.1	68.28	68.30	-3.1	3,372	-0.09%
2023/10/25	0	0.00	10	69.50	68.90	-10	3,596	-0.28%
2023/10/24	10	69.30	0	0.00	69.20	10	3,614	0.28%
2023/10/23	0	0.00	1	69.50	69.10	-1	3,606	-0.03%
2023/10/19	0	0.00	5	67.88	68.20	-5	3,574	-0.14%
2023/10/18	0	0.00	4	67.28	67.80	-4	3,586	-0.11%
2023/10/17	0	0.00	44	67.87	67.90	-44	3,588	-1.23%
2023/10/13	0	0.00	40	67.21	67.50	-40	3,598	-1.11%
2023/10/12	0	0.00	1	67.30	67.50	-1	3,641	-0.03%
2023/10/11	10	67.65	0	0.00	66.80	10	3,656	0.27%
2023/10/05	0.1	68.50	0	0.00	68.70	0.1	3,697	0.00%
2023/10/04	6	67.95	0	0.00	68.20	6	3,715	0.16%
2023/10/03	0	0.00	7	68.70	68.80	-7	3,730	-0.19%
2023/10/02	0	0.00	11	68.64	68.70	-11	3,742	-0.29%
2023/09/28	1	68.30	0	0.00	68.20	1	3,757	0.03%
2023/09/27	0	0.00	1	68.10	67.90	-1	3,786	-0.03%
2023/09/26	0.1	68.20	1	68.30	68.10	-0.9	3,797	-0.02%
2023/09/25	0	0.00	1	68.20	68.50	-1	3,791	-0.03%
2023/09/22	0.1	68.80	2	68.10	68.50	-1.9	3,771	-0.05%
2023/09/20	24	69.19	2	70.00	69.00	22	3,746	0.59%
2023/09/19	30	71.48	21	71.69	71.00	9	3,677	0.24%
2023/09/18	50	71.90	1	71.90	71.30	49	3,642	1.35%
2023/09/15	1.2	71.97	0	0.00	71.30	1.2	3,624	0.03%
2023/09/14	4	71.10	1	71.40	71.00	3	3,558	0.08%
2023/09/12	0	0.00	3	72.07	71.50	-3	3,585	-0.08%
2023/09/11	0	0.00	1	70.40	70.90	-1	3,580	-0.03%
2023/09/08	2	71.25	0	0.00	70.90	2	3,587	0.06%
2023/09/07	2	71.90	0	0.00	71.50	2	3,566	0.06%
2023/09/06	2	71.85	29	71.90	72.00	-27	3,501	-0.77%
2023/09/05	1	70.00	0	0.00	70.10	1	3,326	0.03%
2023/08/31	3	69.70	5.6	69.72	69.80	-2.6	3,404	-0.07%
2023/08/30	1	68.80	3	68.80	69.00	-2	3,317	-0.06%
2023/08/28	0	0.00	3	68.90	68.90	-3	3,370	-0.09%
2023/08/25	1	67.90	0	0.00	68.20	1	3,328	0.03%
2023/08/22	1.1	66.11	2	66.20	66.30	-1	3,310	-0.03%
2023/08/21	2	66.95	0	0.00	66.70	2	3,297	0.06%
2023/08/16	0	0.00	30	67.37	68.00	-30	3,166	-0.95%
2023/08/14	0	67.00	0	0.00	67.00	0	3,157	0.00%
2023/08/09	20	67.55	0	0.00	67.00	20	3,141	0.64%
2023/08/08	0	0.00	22	69.17	69.10	-22	3,078	-0.71%
2023/08/07	0	0.00	4.1	68.99	68.70	-4.1	3,077	-0.13%
2023/08/04	0	0.00	0.1	68.45	68.40	-0.1	3,076	0.00%
2023/08/02	1	67.60	15	67.70	67.40	-14	3,072	-0.46%
2023/08/01	0	0.00	0	68.40	68.20	0	3,055	0.00%
2023/07/31	2	69.40	10	69.78	69.40	-8	3,017	-0.27%
2023/07/28	5	69.10	10.5	69.23	69.40	-5.5	2,937	-0.19%
2023/07/27	1	66.80	0	0.00	67.40	1	2,771	0.04%
2023/07/26	1	66.10	0	0.00	66.40	1	2,769	0.04%
2023/07/25	0	0.00	1	66.10	66.10	-1	2,856	-0.04%
2023/07/24	0	0.00	7	66.50	66.30	-7	2,877	-0.24%
2023/07/19	1	66.60	1	66.80	66.70	0	2,996	0.00%
2023/07/17	4	66.20	0	0.00	66.50	4	2,986	0.13%
2023/07/13	0	0.00	2	65.20	64.90	-2	3,022	-0.07%
2023/07/12	1	63.90	2	64.15	64.40	-1	2,983	-0.03%
2023/07/11	1	63.70	0	0.00	63.70	1	2,957	0.03%
2023/07/10	1	63.30	0	0.00	63.30	1	2,979	0.03%
2023/07/07	0	0.00	7	63.70	63.90	-7	2,988	-0.23%
2023/07/06	1	63.90	1	64.30	63.80	0	3,002	0.00%
2023/07/05	0	0.00	1	63.60	63.60	-1	3,024	-0.03%
2023/07/04	1	63.00	1	63.50	62.90	0	3,006	0.00%
2023/06/30	4	63.08	0	0.00	63.10	4	3,030	0.13%
2023/06/20	2	62.70	2	62.60	62.70	0	3,121	0.00%
2023/06/16	0	0.00	1	64.80	64.90	-1	3,031	-0.03%
2023/06/15	1	69.40	6	69.60	69.60	-5	2,945	-0.17%
2023/06/14	3	69.50	1	69.90	69.60	2	2,870	0.07%
2023/06/12	2	69.90	0	0.00	69.80	2	2,812	0.07%
2023/06/08	0	0.00	2	69.80	69.70	-2	2,794	-0.07%
2023/06/07	2	69.60	0	0.00	69.50	2	2,785	0.07%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/31	0	0.00	1	67.10	67.00	-1	2,905	-0.03%
2023/05/25	0	0.00	5	66.30	66.40	-5	3,112	-0.16%
2023/05/11	1	64.70	0	0.00	64.70	1	3,126	0.03%
2023/05/09	0	0.00	0.2	65.90	65.30	-0.2	3,156	-0.01%
2023/05/08	0	0.00	0.3	66.40	66.00	-0.3	3,139	-0.01%
2023/05/02	8	65.35	1	65.20	65.30	7	3,278	0.21%
2023/04/28	21	66.88	0	0.00	65.90	21	3,254	0.65%
2023/04/26	0	0.00	1	66.30	66.70	-1	3,108	-0.03%
2023/04/24	0	0.00	5	66.60	67.50	-5	3,024	-0.17%
2023/04/21	7	67.00	7	67.80	67.00	0	3,016	0.00%
2023/04/20	0	0.00	2	67.60	67.50	-2	2,976	-0.07%
2023/04/18	1	68.00	0	0.00	67.90	1	2,960	0.03%
2023/04/14	21	69.49	0	0.00	69.50	21	2,845	0.74%
2023/04/13	0	0.00	0	69.60	69.30	0	2,843	0.00%
2023/04/12	0	0.00	2.1	69.30	69.30	-2.1	2,824	-0.07%
2023/04/11	0	0.00	0.1	67.80	68.70	-0.1	2,790	0.00%
2023/04/10	3	68.10	1	68.20	67.50	2	2,756	0.07%
2023/04/07	2.1	69.31	0	0.00	69.10	2.1	2,711	0.08%
2023/03/31	0	0.00	3.1	69.50	69.30	-3.1	2,644	-0.12%
2023/03/30	1	68.50	0	0.00	68.90	1	2,608	0.04%
2023/03/29	2	68.60	6	68.60	68.40	-4	2,575	-0.16%
2023/03/24	0	0.00	1	71.10	70.30	-1	2,552	-0.04%
2023/03/23	0	0.00	1	71.30	71.00	-1	2,533	-0.04%
2023/03/21	0	0.00	5	71.00	70.60	-5	2,463	-0.20%
2023/03/20	0	0.00	8	70.48	70.40	-8	2,441	-0.33%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/15	2.1	69.10	2	69.10	68.80	0.1	2,400	0.00%
2023/03/14	1	69.90	0	0.00	69.20	1	2,382	0.04%
2023/03/10	0.3	70.10	1	70.50	70.10	-0.7	2,326	-0.03%
2023/03/09	1	70.60	4	71.00	70.90	-3	2,292	-0.13%
2023/03/08	0.1	70.40	1	70.40	70.40	-1	2,200	-0.04%
2023/03/07	2.3	69.61	7	70.06	70.50	-4.7	2,158	-0.22%
2023/03/06	2.2	70.00	3	70.00	70.20	-0.8	2,104	-0.04%
2023/03/03	6	68.80	0	0.00	69.00	6	2,012	0.30%
2023/03/02	6	68.83	1	69.00	69.00	5	1,967	0.25%
2023/03/01	1	67.90	5	67.70	69.00	-4	1,912	-0.21%
2023/02/24	6	67.20	0	0.00	67.30	6	1,805	0.33%
2023/02/23	6	67.10	10	67.00	67.10	-4	1,761	-0.23%
2023/02/22	0	0.00	0.3	65.60	66.00	-0.3	1,712	-0.02%
2023/02/10	0	0.00	20	63.70	64.00	-20	1,853	-1.08%
2023/02/09	1.3	64.19	0	0.00	63.70	1.3	1,877	0.07%
2023/02/08	0	0.00	10	64.20	64.30	-10	1,849	-0.54%
2023/02/07	0	0.00	10.5	63.58	63.40	-10.5	1,778	-0.59%
2023/02/03	0	0.00	13	62.78	63.30	-13	1,753	-0.74%
2023/02/02	2	61.80	10	61.70	61.80	-8	1,701	-0.47%
2023/01/30	5	61.00	0	0.00	60.80	5	1,652	0.30%
2022/12/30	0	0.00	1	57.40	57.40	-1	1,723	-0.06%
2022/12/29	0	58.50	0	0.00	58.90	0	1,700	0.00%
2022/12/20	0	0.00	1	58.50	58.00	-1	1,750	-0.06%
2022/12/13	5	58.52	0	0.00	58.50	5	1,766	0.28%
2022/12/07	0	0.00	5	59.00	58.50	-5	1,892	-0.26%
2022/12/06	1	58.50	0	0.00	59.00	1	1,892	0.05%
2022/11/29	1.1	57.55	1	57.70	57.80	0.1	1,930	0.01%
2022/11/25	0.9	58.10	0	0.00	58.00	0.9	1,946	0.04%
2022/11/24	3	58.93	0	0.00	58.80	3	1,951	0.15%
2022/11/22	0	0.00	1	58.30	58.80	-1	1,961	-0.05%
2022/11/21	0	59.00	0	0.00	58.30	0	1,971	0.00%
2022/11/18	0	0.00	1	59.10	58.90	-1	1,973	-0.05%
2022/11/17	0	58.80	0	0.00	59.30	0	1,982	0.00%
2022/11/16	1	59.50	0	0.00	59.50	1	1,979	0.05%
2022/11/10	0	0.00	2	57.00	57.10	-2	1,879	-0.11%
2022/11/09	0	0.00	1.1	57.20	57.20	-1.1	1,877	-0.06%
2022/11/08	1	55.80	0	0.00	55.70	1	1,849	0.05%
2022/11/07	0	0.00	10	56.10	56.20	-10	1,884	-0.53%
2022/10/28	0	52.70	4	53.03	52.60	-4	1,993	-0.20%
2022/10/18	0	0.00	3	52.90	53.70	-3	2,116	-0.14%
2022/10/17	0	0.00	2	50.20	51.80	-2	2,148	-0.09%
2022/10/14	0	0.00	3	50.33	50.30	-3	2,213	-0.14%
2022/10/13	2	49.50	0	0.00	49.45	2	2,365	0.08%
2022/10/11	1	50.30	0	0.00	50.20	1	2,558	0.04%
2022/10/07	0	0.00	1	51.80	52.00	-1	2,585	-0.04%
2022/10/04	1	51.30	0	0.00	51.40	1	2,727	0.04%
2022/09/28	1	50.00	1	50.20	50.00	0	2,880	0.00%
2022/09/26	0	0.00	1	51.40	51.30	-1	2,911	-0.03%
2022/09/23	0	53.00	0	0.00	52.70	0	2,939	0.00%
2022/09/16	1	54.90	0	0.00	54.90	1	3,033	0.03%
2022/09/14	0	0.00	2	55.70	55.60	-2	3,106	-0.06%
2022/09/07	5	54.50	0	0.00	54.50	5	3,246	0.15%
2022/09/06	2	55.20	0	0.00	55.10	2	3,244	0.06%
2022/09/02	0	0.00	1	56.20	56.20	-1	3,258	-0.03%
2022/08/29	5	56.70	0	0.00	56.80	5	3,287	0.15%
2022/08/24	1	56.60	4	56.45	56.60	-3	3,305	-0.09%
2022/08/22	0.1	57.30	1	57.00	57.00	-0.9	3,307	-0.03%
2022/08/17	0	0.00	2	56.80	56.70	-2	3,312	-0.06%
2022/08/16	51	56.50	1	56.50	56.50	50	3,288	1.52%
2022/08/15	1	56.60	0	0.00	56.60	1	3,266	0.03%
2022/08/12	2	56.30	26	56.23	56.20	-24	3,247	-0.74%
2022/08/11	1	55.70	0	0.00	55.40	1	3,211	0.03%
2022/08/05	2	55.20	0	0.00	55.30	2	3,182	0.06%
2022/08/03	4	54.20	0	0.00	54.40	4	3,149	0.13%
2022/08/02	2	54.50	0	0.00	54.50	2	3,149	0.06%
2022/08/01	0.1	55.60	0	0.00	55.60	0.1	3,115	0.00%
2022/07/28	7.2	54.22	0	0.00	54.10	7.2	3,111	0.23%
2022/07/27	0	54.30	0	0.00	54.10	0	3,122	0.00%
2022/07/25	0	0.00	1	55.30	55.40	-1	3,111	-0.03%
2022/07/21	0	54.70	0	0.00	55.20	0	3,108	0.00%
2022/07/20	4	54.43	0	0.00	54.90	4	3,053	0.13%
2022/07/19	0	0.00	3	59.70	59.90	-3	2,925	-0.10%
2022/07/18	0	0.00	2	59.00	59.80	-2	2,812	-0.07%
2022/07/15	1	56.60	2	57.40	57.60	-1	2,749	-0.04%
2022/07/14	1	55.40	1	55.90	56.00	0	2,729	0.00%
2022/07/12	15	55.23	10	55.40	55.20	5	2,735	0.18%
2022/07/08	6	56.88	2	57.30	57.60	4	2,699	0.15%
2022/07/07	3	56.00	0	0.00	56.00	3	2,654	0.11%
2022/07/06	11	55.57	0	0.00	54.60	11	2,617	0.42%
2022/07/05	18	56.32	0	0.00	57.00	18	2,616	0.69%
2022/07/04	10	57.50	0.1	56.70	56.60	9.9	2,620	0.38%
2022/07/01	5	59.30	0	0.00	57.50	5	2,655	0.19%
2022/06/30	1	59.50	0	0.00	59.30	1	2,660	0.04%
2022/06/29	2	62.00	0	0.00	61.80	2	2,613	0.08%
2022/06/28	1	63.60	0	0.00	63.30	1	2,601	0.04%
2022/06/23	8	64.20	0	0.00	64.40	8	2,603	0.31%
2022/06/21	1	66.20	0	0.00	66.70	1	2,545	0.04%
2022/06/20	1	66.50	0	0.00	66.00	1	2,607	0.04%
2022/06/16	1	68.60	0	0.00	67.50	1	2,543	0.04%
2022/06/13	0	0.00	30	68.55	68.10	-30	2,668	-1.12%
2022/06/09	0	0.00	0.3	69.67	69.70	-0.3	2,752	-0.01%
2022/06/08	0	0.00	11	69.95	69.80	-11	2,781	-0.40%
2022/06/07	0	0.00	10	70.00	70.10	-10	3,013	-0.33%
2022/06/02	0	0.00	10	69.80	69.50	-10	3,173	-0.32%
2022/06/01	0	0.00	10	69.50	69.50	-10	3,312	-0.30%
2022/05/31	1	69.30	0	0.00	69.40	1	3,431	0.03%
2022/05/30	2	69.20	0	0.00	69.10	2	3,610	0.06%
2022/05/26	0	0.00	2	67.80	67.80	-2	3,956	-0.05%
2022/05/24	0	0.00	1	68.80	68.20	-1	4,161	-0.02%
2022/05/23	1	69.00	0	0.00	68.60	1	4,170	0.02%
2022/05/19	1.1	69.11	0	0.00	69.10	1.1	4,244	0.02%
2022/05/18	0	0.00	2	69.50	69.60	-2	4,247	-0.05%
2022/05/17	3.1	69.09	0	0.00	69.10	3.1	4,244	0.07%
2022/05/12	1	67.50	1	67.90	66.80	0	4,328	0.00%
2022/05/05	1	67.60	4	67.70	68.10	-3	4,489	-0.07%
2022/04/29	0	0.00	20	67.75	67.10	-20	4,652	-0.43%
2022/04/28	0	0.00	1	68.00	67.50	-1	4,708	-0.02%
2022/04/27	11	65.87	0	0.00	66.20	11	4,755	0.23%
2022/04/25	10	67.40	0	0.00	67.50	10	4,996	0.20%
2022/04/22	0	0.00	2	68.70	68.90	-2	5,101	-0.04%
2022/04/20	60	68.43	1	68.40	68.40	59	5,576	1.06%
2022/04/18	3	68.73	0	0.00	68.70	3	5,891	0.05%
2022/04/06	2	68.50	0	0.00	68.60	2	5,998	0.03%
2022/03/31	0	0.00	4	69.20	69.10	-4	6,024	-0.07%
2022/03/30	13	69.44	0	0.00	69.40	13	6,038	0.22%
2022/03/29	0	69.90	0	0.00	69.70	0	6,019	0.00%
2022/03/25	10	70.70	1	71.00	70.60	9	6,012	0.15%
2022/03/23	0	71.90	43.1	71.80	71.20	-43.1	6,099	-0.71%
2022/03/22	1	71.70	5	71.90	71.90	-4	6,060	-0.07%
2022/03/21	10	71.40	1	71.50	71.30	9	6,057	0.15%
2022/03/16	3	69.40	0	0.00	69.10	3	6,106	0.05%
2022/03/15	41	69.81	1	69.20	69.50	40	6,110	0.65%
2022/03/14	3	71.23	0	0.00	71.00	3	6,116	0.05%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	2.3	71.56	0	0.00	71.20	2.3	6,140	0.04%
2022/03/09	1	70.10	4	69.88	71.60	-3	5,957	-0.05%
2022/03/08	3	68.90	1	69.20	68.90	2	5,926	0.03%
2022/03/07	2	69.40	1	69.60	69.10	1	5,954	0.02%
2022/03/04	9	71.66	0	0.00	71.10	9	5,901	0.15%
2022/03/03	3	72.43	3	72.93	72.60	0	5,821	0.00%
2022/03/02	0	0.00	2	70.70	70.90	-2	5,710	-0.04%
2022/03/01	3.1	71.05	5	70.82	71.00	-1.9	5,644	-0.03%
2022/02/25	61	69.19	60	69.00	68.90	1	5,436	0.02%
2022/02/24	2.1	67.02	200	67.82	66.80	-198	5,384	-3.68%	大賣/鉅額交易
2022/02/23	0	0.00	1	68.70	68.70	-1	5,384	-0.02%
2022/02/22	3	68.20	0	0.00	68.30	3	5,427	0.06%
2022/02/21	0	0.00	1	69.50	69.50	-1	5,524	-0.02%
2022/02/16	0	0.00	1	68.50	68.00	-1	5,908	-0.02%
2022/02/11	1	69.30	0.3	69.40	69.30	0.7	6,065	0.01%
2022/02/10	210	69.46	1	69.40	69.70	209	6,133	3.41%	大買/鉅額交易
2022/02/09	97	68.88	246	68.97	69.00	-149	6,181	-2.41%	大賣/鉅額交易
2022/02/07	0	68.10	0	0.00	67.80	0	6,251	0.00%
2022/01/26	165	68.30	16	68.39	67.90	149	6,270	2.38%	大買/鉅額交易
2022/01/25	4	68.50	1	68.70	68.00	3	6,349	0.05%
2022/01/24	0.1	68.70	0	0.00	68.70	0.1	6,324	0.00%
2022/01/20	1	68.50	0	0.00	70.00	1	6,570	0.02%
2022/01/19	3	69.10	71	69.54	69.10	-68	6,547	-1.04%
2022/01/18	1.3	70.26	2	70.90	70.00	-0.7	6,512	-0.01%
2022/01/17	2	69.75	1	69.70	69.80	1	6,332	0.02%
2022/01/13	1	68.70	1	68.60	69.00	0	6,178	0.00%
2022/01/12	0	0.00	3	68.00	68.00	-3	5,884	-0.05%
2022/01/11	35	67.86	5	68.00	67.90	30	5,789	0.52%
2022/01/06	0	0.00	4	66.10	66.90	-4	5,563	-0.07%
2022/01/04	1	66.50	2	67.00	66.50	-1	5,711	-0.02%
2022/01/03	7	66.93	0	0.00	66.80	7	5,891	0.12%
2021/12/30	5.1	66.60	0	0.00	66.70	5.1	5,912	0.09%
2021/12/28	0	0.00	0.1	67.00	66.90	-0.1	5,968	0.00%
2021/12/27	1	67.00	0	0.00	67.10	1	6,008	0.02%
2021/12/24	3	66.20	0	0.00	66.10	3	6,032	0.05%
2021/12/23	6	65.72	0	0.00	66.00	6	6,077	0.10%
2021/12/22	5	65.50	0	0.00	65.50	5	6,209	0.08%
2021/12/21	1	64.90	4	65.05	65.40	-3	6,223	-0.05%
2021/12/20	1	65.20	1	64.70	64.90	0	6,219	0.00%
2021/12/17	5	65.02	4	64.93	65.10	1	6,237	0.02%
2021/12/16	0	0.00	1	66.30	66.30	-1	6,179	-0.02%
2021/12/15	2	65.45	0	0.00	65.30	2	6,181	0.03%
2021/12/14	5.2	66.07	0	0.00	65.70	5.2	6,194	0.08%
2021/12/10	3	66.80	0	0.00	66.90	3	6,196	0.05%
2021/12/08	2	67.40	7	67.20	66.80	-5	6,222	-0.08%
2021/12/07	1	67.40	3	67.00	67.10	-2	6,240	-0.03%
2021/12/02	0	0.00	4	67.38	67.80	-4	6,877	-0.06%
2021/12/01	1	67.60	1	67.50	67.90	0	8,230	0.00%
2021/11/30	0	0.00	1	67.30	67.00	-1	8,300	-0.01%
2021/11/29	2.1	65.63	1	65.10	66.60	1.1	8,409	0.01%
2021/11/26	17	66.10	0	0.00	66.20	17	8,647	0.20%
2021/11/25	0	0.00	0.2	67.50	67.20	-0.2	8,665	0.00%
2021/11/24	4.2	67.13	0	0.00	67.30	4.2	8,766	0.05%
2021/11/23	2.1	67.52	5	67.76	67.60	-2.9	8,957	-0.03%
2021/11/22	0.1	68.40	1	68.60	68.30	-1	8,989	-0.01%
2021/11/19	1.2	67.48	21	67.32	67.30	-19.8	9,026	-0.22%
2021/11/18	1.1	67.02	3	67.43	67.20	-1.9	9,051	-0.02%
2021/11/17	23	66.43	0	0.00	66.90	23	8,947	0.26%
2021/11/16	35.1	66.82	1	66.90	66.80	34.1	8,857	0.38%
2021/11/15	24	67.49	10	68.40	68.20	14	8,763	0.16%
2021/11/12	11	66.02	1	66.70	66.70	10	8,674	0.12%
2021/11/11	10	65.30	18	64.69	64.90	-8	8,625	-0.09%
2021/11/09	1	66.20	15	66.67	66.00	-14	8,759	-0.16%
2021/11/08	0	0.00	13	65.98	65.90	-13	8,730	-0.15%
2021/11/04	1	65.20	1	65.20	65.20	0	8,919	0.00%
2021/11/02	5	64.24	0	0.00	63.60	5	9,371	0.05%
2021/11/01	5	64.98	2	64.80	65.10	3	9,820	0.03%
2021/10/29	18	64.56	0.4	64.70	64.30	17.6	10,157	0.17%
2021/10/28	8	65.20	2	65.30	65.20	6	10,080	0.06%
2021/10/26	2	63.25	50	63.90	63.20	-48	10,238	-0.47%
2021/10/25	76	63.16	10	63.30	63.10	66	10,223	0.65%
2021/10/20	1	62.60	0	0.00	62.50	1	10,371	0.01%
2021/10/14	1	61.20	0	0.00	61.10	1	10,699	0.01%
2021/10/12	9	62.20	0	0.00	62.00	9	10,866	0.08%
2021/10/08	3.2	64.45	0	0.00	63.30	3.2	11,163	0.03%
2021/10/06	2	64.55	1	64.70	64.60	1	11,053	0.01%
2021/10/04	2.2	66.40	0	0.00	65.00	2.2	11,081	0.02%
2021/10/01	1	66.80	10	67.50	67.30	-9	11,063	-0.08%
2021/09/30	1	68.00	0	0.00	67.50	1	11,044	0.01%
2021/09/29	13.2	67.70	25	68.10	67.20	-11.9	11,088	-0.11%
2021/09/28	0	0.00	2	70.00	70.10	-2	10,983	-0.02%
2021/09/27	1	71.20	0	0.00	70.80	1	10,972	0.01%
2021/09/24	0.2	71.50	0	0.00	71.40	0.2	10,977	0.00%
2021/09/23	10.2	71.10	10	71.60	71.00	0.2	10,987	0.00%
2021/09/22	1	70.40	0	0.00	70.50	1	11,005	0.01%
2021/09/17	2	71.50	5	71.10	71.60	-3	11,223	-0.03%
2021/09/15	15	71.95	0	0.00	71.80	15	11,200	0.13%
2021/09/14	1	73.70	0	0.00	72.70	1	11,146	0.01%
2021/09/10	0	0.00	10	74.40	74.50	-10	11,038	-0.09%
2021/09/09	10	73.70	0	0.00	73.50	10	10,992	0.09%
2021/09/07	6.3	75.25	10.5	76.33	74.40	-4.2	10,732	-0.04%
2021/09/06	49	83.67	32.1	84.47	78.00	16.9	10,307	0.16%
2021/09/03	13.5	79.52	10	79.90	81.10	3.5	8,879	0.04%
2021/09/01	6	78.68	3	79.37	80.40	3	8,616	0.03%
2021/08/31	2	76.60	0	0.00	77.10	2	8,442	0.02%
2021/08/30	2	77.00	2	77.10	77.00	0	8,363	0.00%
2021/08/27	2.1	74.99	2	75.20	75.80	0.1	8,235	0.00%
2021/08/26	2	72.70	3	72.93	73.70	-1	8,014	-0.01%
2021/08/25	0	0.00	3	72.57	72.50	-3	7,914	-0.04%
2021/08/24	3	73.80	1	73.50	73.60	2	7,814	0.03%
2021/08/23	2	74.10	1	74.60	74.50	1	7,774	0.01%
2021/08/19	2	74.20	1	74.10	73.10	1	7,799	0.01%
2021/08/18	1	73.80	0	0.00	75.00	1	7,769	0.01%
2021/08/17	1	73.60	0	0.00	73.60	1	7,721	0.01%
2021/08/13	2.4	74.11	0	0.00	73.60	2.4	7,604	0.03%
2021/08/12	2.1	76.40	1	76.50	77.70	1.1	7,512	0.01%
2021/08/11	0.2	76.91	1	76.70	76.10	-0.8	7,479	-0.01%
2021/08/10	2.1	76.17	12	77.82	77.60	-9.9	7,395	-0.13%
2021/08/09	4.1	80.07	4.2	79.01	78.40	-0.1	7,253	0.00%
2021/08/06	4	81.00	10	81.03	80.90	-6	7,024	-0.09%
2021/08/05	27.7	80.98	11.1	80.30	80.20	16.6	6,752	0.25%
2021/08/04	16.1	78.07	16	78.49	79.30	0.1	6,309	0.00%
2021/08/03	2	75.80	1	75.50	76.00	1	6,020	0.02%
2021/08/02	1	75.30	1	75.60	75.30	0	5,948	0.00%
2021/07/30	5	75.14	6.1	75.16	75.00	-1.1	5,915	-0.02%
2021/07/28	3	72.20	9.2	70.73	71.40	-6.2	5,731	-0.11%
2021/07/27	5.2	74.01	3	74.13	73.30	2.2	5,775	0.04%
2021/07/26	8	73.15	1	72.80	72.90	7	5,705	0.12%
2021/07/23	2	73.00	0	0.00	72.10	2	5,714	0.04%
2021/07/22	2	71.55	7	71.10	71.40	-5	5,670	-0.09%
2021/07/21	3	70.03	0	0.00	69.70	3	5,620	0.05%
2021/07/20	2	75.10	9	74.67	74.30	-7	5,503	-0.13%
2021/07/19	1	76.70	1	77.00	76.70	0	5,366	0.00%
2021/07/16	1	77.40	0	0.00	77.70	1	5,334	0.02%
2021/07/15	9	77.27	5	77.44	77.20	4	5,233	0.08%
2021/07/14	1	73.60	0	0.00	74.40	1	4,848	0.02%
2021/07/13	0	0.00	1.1	75.09	73.90	-1.1	4,873	-0.02%
2021/07/12	1	74.80	0	0.00	74.70	1	4,849	0.02%
2021/07/08	0	0.00	1	73.80	73.80	-1	4,827	-0.02%
2021/07/07	0	0.00	4	73.15	73.10	-4	4,826	-0.08%
2021/07/06	0	0.00	2	72.95	73.30	-2	4,837	-0.04%
2021/07/05	1	72.30	0	0.00	72.50	1	4,784	0.02%
2021/07/02	0	0.00	2	71.30	71.50	-2	4,789	-0.04%
2021/07/01	3	71.50	8	71.40	71.10	-5	4,861	-0.10%
2021/06/30	0	0.00	4	71.40	72.00	-4	4,933	-0.08%
2021/06/29	2	71.80	0	0.00	71.90	2	4,933	0.04%
2021/06/28	23	72.25	5.5	72.35	72.80	17.5	4,940	0.35%
2021/06/22	2	69.05	0	0.00	69.60	2	4,933	0.04%
2021/06/21	1	69.30	2	68.55	69.10	-1	4,978	-0.02%
2021/06/18	2	70.40	0	0.00	69.00	2	5,103	0.04%
2021/06/17	0.2	70.10	2.2	70.10	70.60	-2	5,159	-0.04%
2021/06/15	0	0.00	1	70.30	70.20	-1	5,934	-0.02%
2021/06/11	0	0.00	2	70.10	70.30	-2	5,983	-0.03%
2021/06/10	1	69.80	2	69.90	70.50	-1	6,026	-0.02%
2021/06/08	5	70.60	1	70.70	70.80	4	6,018	0.07%
2021/06/04	0	0.00	1	68.00	68.40	-1	6,017	-0.02%
2021/06/02	0	0.00	0.1	68.20	68.20	-0.1	6,293	0.00%
2021/05/28	0	0.00	1	67.30	68.20	-1	6,787	-0.01%
2021/05/25	1	65.50	6.1	66.77	66.90	-5.1	7,011	-0.07%
2021/05/24	1	63.50	0	0.00	65.10	1	7,036	0.01%
2021/05/20	2	65.20	50	64.52	64.40	-48	7,215	-0.67%
2021/05/19	1	66.60	0	0.00	66.60	1	7,194	0.01%
2021/05/18	0	0.00	6.2	65.27	66.50	-6.2	7,226	-0.09%
2021/05/17	4.1	63.58	0	0.00	62.80	4.1	7,313	0.06%
2021/05/14	6	66.23	0	0.00	66.60	6	7,287	0.08%
2021/05/13	7.2	65.27	0	0.00	65.20	7.2	7,294	0.10%
2021/05/12	12	63.90	22	63.61	64.50	-10	7,288	-0.14%
2021/05/11	7.1	69.18	36	68.76	67.10	-28.9	7,276	-0.40%
2021/05/10	5	70.90	4	70.80	71.00	1	7,238	0.01%
2021/05/07	10	70.68	0	0.00	71.00	10	7,429	0.13%
2021/05/06	5	71.24	1	73.20	70.60	4	7,469	0.05%
2021/05/04	4	71.10	14	71.69	71.60	-10	7,862	-0.13%
2021/05/03	1	74.80	3	74.93	73.90	-2	7,892	-0.03%
2021/04/29	30	77.50	1	77.60	77.40	29	7,910	0.37%
2021/04/28	2	77.85	0	0.00	78.20	2	7,975	0.03%
2021/04/27	15	76.73	0	0.00	76.90	15	8,214	0.18%
2021/04/26	39	76.56	0	0.00	76.90	39	8,350	0.47%
2021/04/23	3	75.10	0	0.00	76.00	3	8,475	0.04%
2021/04/22	14.2	77.18	1	76.80	75.20	13.2	8,655	0.15%
2021/04/21	10	77.30	0	0.00	77.50	10	8,814	0.11%
2021/04/20	2	76.70	0	0.00	76.60	2	8,958	0.02%
2021/04/19	31	77.26	0	0.00	77.10	31	9,392	0.33%
2021/04/16	0.1	77.60	1	78.00	77.90	-0.9	9,443	-0.01%
2021/04/15	0	0.00	1	76.40	76.50	-1	9,484	-0.01%
2021/04/14	0	75.50	2	75.40	75.30	-2	9,628	-0.02%
2021/04/13	43	76.96	0	0.00	76.40	43	9,586	0.45%
2021/04/12	31	77.72	3	77.90	77.50	28	9,552	0.29%
2021/04/09	22	77.99	2	77.80	78.00	20	9,547	0.21%
2021/04/08	0	0.00	3	77.63	77.60	-3	9,492	-0.03%
2021/04/07	33.1	77.71	0	0.00	77.80	33.1	9,452	0.35%
2021/04/06	5	79.16	7.1	78.47	79.00	-2.1	9,396	-0.02%
2021/04/01	1	78.20	1	78.00	78.00	0	9,316	0.00%
2021/03/31	3	78.07	1	78.00	77.70	2	9,285	0.02%
2021/03/30	0.1	77.20	2	77.60	77.80	-1.9	9,223	-0.02%
2021/03/29	0	0.00	2	76.90	76.70	-2	9,172	-0.02%
2021/03/26	1	76.90	0.1	76.50	76.70	0.9	9,239	0.01%
2021/03/25	0	0.00	3	76.37	76.10	-3	9,189	-0.03%
2021/03/24	4	75.88	4	76.10	75.50	0	9,144	0.00%
2021/03/23	0.1	75.60	2	75.50	75.80	-1.9	9,116	-0.02%
2021/03/22	3	74.80	0	0.00	74.70	3	9,009	0.03%
2021/03/19	9	76.51	9	76.83	76.00	0	8,985	0.00%
2021/03/18	3.1	76.27	15.1	76.99	77.90	-12	8,602	-0.14%
2021/03/17	0	0.00	3	74.17	73.50	-3	8,297	-0.04%
2021/03/16	3	73.33	1	73.60	73.70	2	8,465	0.02%
2021/03/12	1	72.70	0	0.00	72.70	1	8,634	0.01%
2021/03/11	0	0.00	3	72.87	73.10	-3	8,692	-0.03%
2021/03/09	1	70.40	0	0.00	71.40	1	8,988	0.01%
2021/03/08	6	72.18	5	71.82	72.20	1	8,885	0.01%
2021/03/05	2	72.85	1	73.00	72.70	1	8,795	0.01%
2021/03/04	3	74.20	6.3	73.99	74.10	-3.3	8,709	-0.04%
2021/03/03	4	75.05	7	75.61	75.10	-3	8,584	-0.03%
2021/03/02	1	76.40	8.1	75.97	75.50	-7.1	8,370	-0.08%
2021/02/26	0	0.00	2	73.85	74.10	-2	8,284	-0.02%
2021/02/25	0	0.00	1	74.50	74.50	-1	8,286	-0.01%
2021/02/24	0	0.00	2	74.20	74.40	-2	8,260	-0.02%
2021/02/23	4	74.30	0	0.00	74.40	4	8,214	0.05%
2021/02/22	1	75.00	3	74.57	75.50	-2	8,142	-0.02%
2021/02/19	1	72.90	0	0.00	73.20	1	8,051	0.01%
2021/02/18	0	0.00	1	73.30	73.90	-1	8,059	-0.01%
2021/02/17	9	73.56	3	73.97	73.50	6	8,050	0.07%
2021/02/05	4.2	71.51	0	0.00	71.30	4.2	7,963	0.05%
2021/02/04	11	70.21	0	0.00	70.30	11	8,045	0.14%
2021/02/03	2	71.30	0	0.00	71.20	2	8,085	0.02%
2021/02/02	0	0.00	0.1	71.70	72.40	-0.1	8,171	0.00%
2021/02/01	3	69.10	3	69.10	69.50	0	8,259	0.00%
2021/01/29	6	70.77	11	70.66	69.20	-5	8,380	-0.06%
2021/01/28	6	72.67	2	73.00	72.50	4	8,195	0.05%
2021/01/27	20.3	76.79	10	75.24	75.70	10.3	8,077	0.13%
2021/01/26	0	0.00	1	75.60	75.70	-1	7,652	-0.01%
2021/01/25	3	76.03	0	0.00	75.70	3	7,537	0.04%
2021/01/22	0	0.00	4	75.10	75.40	-4	7,400	-0.05%
2021/01/21	2	74.95	5	74.72	74.40	-3	7,308	-0.04%
2021/01/20	6.3	76.50	10	76.88	73.70	-3.7	7,247	-0.05%
2021/01/19	0	0.00	2	74.50	74.50	-2	6,991	-0.03%
2021/01/18	3	75.77	1	73.90	73.90	2	6,871	0.03%
2021/01/15	0	0.00	8	73.93	74.50	-8	6,733	-0.12%
2021/01/14	3	74.10	3	72.87	73.80	0	6,597	0.00%
2021/01/13	4.1	72.34	1	72.00	72.10	3.1	6,359	0.05%
2021/01/12	12	70.99	10	71.38	70.40	2	6,189	0.03%
2021/01/11	3	69.20	1	69.00	69.30	2	5,733	0.03%
2021/01/08	3	68.53	13	68.13	68.20	-10	5,658	-0.18%
2021/01/07	7	67.17	9	67.64	68.00	-2	5,631	-0.04%
2021/01/06	6	66.88	5	66.70	66.30	1	5,544	0.02%
2021/01/05	2	67.25	0	0.00	67.40	2	5,529	0.04%
2021/01/04	4	67.00	0	0.00	67.40	4	5,549	0.07%
2020/12/31	0	0.00	3	66.23	66.40	-3	5,526	-0.05%
2020/12/30	2	65.65	0	0.00	65.90	2	5,566	0.04%
2020/12/23	2	66.05	0	0.00	65.70	2	6,053	0.03%
2020/12/22	16	67.41	4	67.33	66.30	12	6,265	0.19%
2020/12/21	3	65.80	5	65.40	66.50	-2	6,312	-0.03%
2020/12/14	2	66.90	0	0.00	66.90	2	7,196	0.03%
2020/12/11	1	67.30	16	67.16	67.40	-15	7,464	-0.20%
2020/12/10	1	68.60	0	0.00	68.70	1	7,457	0.01%
2020/12/09	1	67.80	15	68.05	69.00	-14	7,231	-0.19%
2020/12/08	0	0.00	1	66.10	66.20	-1	7,038	-0.01%
2020/12/07	10	66.71	12	67.07	66.60	-2	7,006	-0.03%
2020/12/04	15	67.48	12	67.66	67.40	3	6,886	0.04%
2020/12/03	2	66.20	3	66.17	66.20	-1	6,546	-0.02%
2020/12/02	5	65.36	0	0.00	65.80	5	6,477	0.08%
2020/12/01	0	0.00	1	64.70	65.20	-1	6,433	-0.02%
2020/11/30	0	0.00	2	65.10	64.30	-2	6,390	-0.03%
2020/11/27	0	0.00	1	65.00	64.70	-1	6,320	-0.02%
2020/11/25	0	0.00	1	67.00	65.40	-1	6,267	-0.02%
2020/11/24	2	65.60	3	65.93	65.80	-1	6,159	-0.02%
2020/11/19	0	0.00	2	64.45	64.50	-2	6,148	-0.03%
2020/11/18	0	0.00	1	65.00	64.90	-1	6,152	-0.02%
2020/11/17	2	65.30	1	65.60	65.30	1	6,139	0.02%
2020/11/16	1	65.40	1	65.00	64.70	0	6,165	0.00%
2020/11/13	0	0.00	11	64.93	65.00	-11	6,144	-0.18%
2020/11/12	1	65.80	3	65.70	65.60	-2	6,125	-0.03%
2020/11/11	0	0.00	1	65.00	65.00	-1	6,016	-0.02%
2020/11/10	1	64.60	0	0.00	64.90	1	5,943	0.02%
2020/11/09	1	65.40	2	65.25	64.20	-1	5,793	-0.02%
2020/11/06	3	63.73	14	63.76	64.00	-11	5,608	-0.20%
2020/10/28	1	63.10	2	63.10	62.90	-1	5,606	-0.02%
2020/10/27	0	0.00	2	63.00	62.90	-2	5,640	-0.04%
2020/10/23	0	0.00	0.3	62.70	62.80	-0.3	5,800	0.00%
2020/10/19	3	61.57	4	61.55	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	1	61.30	61.00	-1	6,454	-0.02%
2020/10/15	0	0.00	1	60.80	60.60	-1	6,530	-0.02%
2020/10/14	2	61.50	0	0.00	61.20	2	6,619	0.03%
2020/10/08	1	62.00	9	62.48	61.90	-8	6,657	-0.12%
2020/10/07	0	0.00	9	62.56	62.30	-9	6,683	-0.13%
2020/10/06	5	62.50	0	0.00	62.60	5	6,690	0.07%
2020/10/05	1	62.40	7	62.97	63.50	-6	6,769	-0.09%
2020/09/30	3	64.13	3	64.27	63.40	0	6,793	0.00%
2020/09/29	7	63.30	8	63.86	63.80	-1	6,767	-0.01%
2020/09/28	0	0.00	2	62.85	62.30	-2	6,792	-0.03%
2020/09/25	4	61.95	5	61.60	61.70	-1	6,828	-0.01%
2020/09/24	1	63.70	6	63.88	64.50	-5	6,761	-0.07%
2020/09/23	1	63.80	7	64.01	63.70	-6	6,709	-0.09%
2020/09/22	0	0.00	107	62.99	63.10	-107	6,519	-1.64%	大賣/鉅額交易
2020/09/21	7	63.03	7	62.69	62.40	0	6,430	0.00%
2020/09/18	0	0.00	9	62.19	62.10	-9	6,390	-0.14%
2020/09/17	20	62.04	8	61.98	62.10	12	6,440	0.19%
2020/09/16	2	60.70	11	60.87	61.00	-9	6,182	-0.15%
2020/09/15	1	58.50	1	59.00	59.00	0	5,942	0.00%
2020/09/14	1	57.50	2	57.50	57.50	-1	5,956	-0.02%
2020/09/11	2	57.05	2	57.15	57.20	0	6,047	0.00%
2020/09/10	2	57.30	0	0.00	57.20	2	6,092	0.03%
2020/09/09	0	0.00	1	57.20	57.20	-1	6,143	-0.02%
2020/09/08	1	57.50	0	0.00	56.90	1	6,235	0.02%
2020/09/04	0	0.00	10	56.25	56.30	-10	6,437	-0.16%
2020/08/31	0	0.00	3	56.70	56.20	-3	7,075	-0.04%
2020/08/21	3	55.20	0	0.00	55.40	3	7,460	0.04%
2020/08/20	6	54.78	8	55.30	55.20	-2	7,528	-0.03%
2020/08/19	6	57.25	3	57.50	57.00	3	7,581	0.04%
2020/08/18	2.1	58.54	0	0.00	58.10	2.1	7,650	0.03%
2020/08/12	0	0.00	10	57.78	57.40	-10	8,237	-0.12%
2020/08/11	3	57.90	0	0.00	57.80	3	8,324	0.04%
2020/08/10	8	58.20	0	0.00	58.50	8	8,498	0.09%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	0	0.00	10	58.80	58.80	-10	8,943	-0.11%
2020/08/05	1	59.10	0	0.00	59.10	1	9,043	0.01%
2020/08/04	5	58.80	1	58.90	59.00	4	9,170	0.04%
2020/08/03	18	58.64	6	58.85	58.20	12	9,516	0.13%
2020/07/31	422.3	60.02	422	60.16	59.90	0.3	9,528	0.00%	大買/大賣/
2020/07/30	5	60.38	8	60.24	60.30	-3	9,559	-0.03%
2020/07/29	1	58.70	0	0.00	58.70	1	9,761	0.01%
2020/07/28	14	57.34	1	56.80	56.70	13	10,312	0.13%
2020/07/27	17	58.86	2	58.70	57.90	15	10,360	0.14%
2020/07/24	18	59.67	1	59.40	59.10	17	10,314	0.16%
2020/07/23	20	60.19	2	60.40	60.20	18	10,247	0.18%
2020/07/22	0	0.00	12	64.97	65.40	-12	10,050	-0.12%
2020/07/21	3	64.53	11	64.78	64.30	-8	9,878	-0.08%
2020/07/20	5	64.36	7	64.94	64.10	-2	9,873	-0.02%
2020/07/17	2	65.60	1	65.80	65.30	1	9,864	0.01%
2020/07/16	7	65.80	6	65.90	65.80	1	10,082	0.01%
2020/07/15	1	66.00	0	0.00	65.70	1	10,334	0.01%
2020/07/14	2	65.60	0	0.00	65.70	2	10,418	0.02%
2020/07/13	2	65.70	1	65.50	65.80	1	10,395	0.01%
2020/07/10	4	65.40	0	0.00	65.10	4	10,466	0.04%
2020/07/07	3	66.97	0	0.00	66.70	3	10,186	0.03%
2020/07/06	7	67.61	2	67.90	68.00	5	10,039	0.05%
2020/07/03	4	66.38	3	66.87	66.90	1	9,910	0.01%
2020/07/02	2	65.20	10	65.24	65.90	-8	9,817	-0.08%
2020/07/01	1	64.20	3	64.20	64.30	-2	9,704	-0.02%
2020/06/30	0	0.00	7	64.66	64.30	-7	9,635	-0.07%
2020/06/29	5	63.74	1	64.40	64.20	4	9,556	0.04%
2020/06/24	2	64.10	24	63.64	64.00	-22	9,483	-0.23%
2020/06/23	3	63.00	4	63.15	63.10	-1	9,367	-0.01%
2020/06/22	1	62.90	9	62.88	62.90	-8	9,351	-0.09%
2020/06/19	11	62.53	6	62.62	62.90	5	9,352	0.05%
2020/06/18	0	0.00	6	62.28	62.30	-6	9,280	-0.06%
2020/06/17	3	61.83	0	0.00	61.70	3	9,204	0.03%
2020/06/16	1	61.80	2	61.85	61.90	-1	9,236	-0.01%
2020/06/15	0	0.00	1	61.30	61.00	-1	9,285	-0.01%
2020/06/12	0	0.00	4	60.33	61.00	-4	9,248	-0.04%
2020/06/11	10	60.99	1	62.00	60.70	9	9,251	0.10%
2020/06/10	4	61.80	4	61.65	62.00	0	9,156	0.00%
2020/06/09	4	62.48	3	62.73	61.90	1	9,132	0.01%
2020/06/08	22	63.14	17	63.19	63.10	5	9,098	0.05%
2020/06/05	7	62.34	15	62.52	62.80	-8	8,902	-0.09%
2020/06/04	1	61.70	0	0.00	61.50	1	8,719	0.01%
2020/06/03	1	61.30	0	0.00	61.40	1	8,688	0.01%
2020/06/02	0	0.00	8	61.73	61.30	-8	8,577	-0.09%
2020/06/01	3	61.80	4	61.63	61.70	-1	8,496	-0.01%
2020/05/29	0	0.00	4	61.33	61.40	-4	8,429	-0.05%
2020/05/28	4	61.38	4	61.38	60.90	0	8,383	0.00%
2020/05/27	0	0.00	3	61.20	61.40	-3	8,324	-0.04%
2020/05/26	2	61.10	8	61.23	61.10	-6	8,290	-0.07%
2020/05/25	6	59.73	8	60.44	60.70	-2	8,155	-0.02%
2020/05/22	10	60.42	22	60.68	60.20	-12	8,059	-0.15%
2020/05/21	4	59.10	9	59.61	59.70	-5	7,789	-0.06%
2020/05/20	3	58.60	0	0.00	58.40	3	7,631	0.04%
2020/05/18	5	58.32	0	0.00	58.20	5	7,609	0.07%
2020/05/15	115	58.95	15	59.35	58.90	100	7,552	1.32%	大買/
2020/05/14	40	58.87	4	59.65	58.10	36	7,383	0.49%
2020/05/13	3	60.60	0	0.00	60.80	3	7,110	0.04%
2020/05/12	1	61.00	2	61.00	61.30	-1	6,963	-0.01%
2020/05/11	3	61.50	4	61.88	61.40	-1	6,866	-0.01%
2020/05/08	3	60.97	7	60.91	60.80	-4	6,743	-0.06%
2020/05/07	0	0.00	3	59.43	59.50	-3	6,377	-0.05%
2020/05/06	5	59.12	2	59.35	59.00	3	6,287	0.05%
2020/05/05	9	58.33	3	59.13	59.20	6	6,175	0.10%
2020/05/04	9	58.46	4	58.95	59.00	5	5,859	0.09%
2020/04/30	0	0.00	1	55.90	56.60	-1	5,207	-0.02%
2020/04/29	0	0.00	1	54.40	54.20	-1	5,088	-0.02%
2020/04/24	0	0.00	1	53.00	53.00	-1	5,093	-0.02%
2020/04/23	3	52.40	0	0.00	52.60	3	5,093	0.06%
2020/04/22	3	52.23	3	52.30	52.60	0	5,010	0.00%
2020/04/21	9	54.77	0	0.00	53.10	9	4,869	0.18%
2020/04/20	6	57.78	5	57.82	57.30	1	4,575	0.02%
2020/04/17	0	0.00	8	55.10	56.00	-8	4,292	-0.19%
2020/04/15	8	54.10	1	53.70	53.80	7	4,173	0.17%
2020/04/14	2	54.30	7	54.31	54.20	-5	4,077	-0.12%
2020/04/13	2	53.80	0	0.00	53.60	2	4,114	0.05%
2020/04/10	1	52.80	0	0.00	53.00	1	4,166	0.02%
2020/04/09	1	53.30	0	0.00	53.40	1	4,259	0.02%
2020/04/08	1	53.60	0	0.00	53.60	1	4,296	0.02%
2020/04/07	13	52.22	11	52.18	52.60	2	4,269	0.05%
2020/04/06	0	0.00	1	50.80	50.60	-1	4,187	-0.02%
2020/04/01	0	0.00	1	50.20	50.10	-1	4,187	-0.02%
2020/03/31	3	50.18	0	0.00	49.50	3	4,200	0.07%
2020/03/30	5	49.15	6	49.61	49.70	-1	4,167	-0.02%
2020/03/26	0	0.00	5	50.50	50.50	-5	4,083	-0.12%
2020/03/25	17	49.87	9	50.12	49.40	8	4,059	0.20%
2020/03/24	6	46.71	0	0.00	46.75	6	4,033	0.15%
2020/03/20	3	47.32	2	48.05	45.85	1	4,202	0.02%
2020/03/19	3	48.13	2	47.00	45.10	1	4,310	0.02%
2020/03/18	2	50.70	10	50.70	50.10	-8	4,301	-0.19%
2020/03/17	11	52.15	0	0.00	51.00	11	4,312	0.26%
2020/03/16	1	54.00	0	0.00	53.60	1	4,319	0.02%
2020/03/13	1	50.10	2	53.20	54.60	-1	4,334	-0.02%
2020/03/12	2	55.05	5	55.70	54.70	-3	4,346	-0.07%
2020/03/11	5	57.60	0	0.00	57.50	5	4,353	0.11%
2020/03/10	1	57.00	0	0.00	57.70	1	4,610	0.02%
2020/03/09	5	57.88	5	58.70	57.60	0	4,873	0.00%
2020/03/06	0	0.00	10	59.25	59.30	-10	4,868	-0.21%
2020/03/03	1	58.90	0	0.00	58.70	1	5,164	0.02%
2020/03/02	5	58.30	0	0.00	58.20	5	5,453	0.09%
2020/02/27	7	58.83	6	58.70	58.50	1	5,706	0.02%
2020/02/26	20	59.60	0	0.00	59.30	20	5,731	0.35%
2020/02/25	0	0.00	3	59.60	59.90	-3	5,712	-0.05%
2020/02/24	1	59.60	5	59.70	59.60	-4	5,713	-0.07%
2020/02/21	3	60.07	0	0.00	60.00	3	5,704	0.05%
2020/02/20	3	60.37	0	0.00	60.40	3	5,729	0.05%
2020/02/19	2	60.40	0	0.00	60.30	2	5,715	0.03%
2020/02/18	6	60.37	3	60.27	60.50	3	5,718	0.05%
2020/02/14	3	61.93	2	61.80	61.70	1	5,692	0.02%
2020/02/13	0	0.00	5	62.50	61.00	-5	5,677	-0.09%
2020/02/12	1	62.10	5	62.20	62.00	-4	5,655	-0.07%
2020/02/11	0	0.00	5	61.36	61.50	-5	5,653	-0.09%
2020/02/10	16	59.92	0	0.00	60.00	16	5,684	0.28%
2020/02/07	5	60.22	0	0.00	60.60	5	5,717	0.09%
2020/02/03	0	0.00	81	58.25	59.40	-81	6,032	-1.34%
2020/01/31	3	60.00	0	0.00	60.60	3	6,006	0.05%
2020/01/30	2	60.70	3	61.30	60.30	-1	6,060	-0.02%
2020/01/16	2	65.65	0	0.00	65.80	2	6,075	0.03%
2020/01/15	0	0.00	1	66.90	66.60	-1	6,115	-0.02%
2020/01/13	2	66.10	4	66.80	66.10	-2	6,246	-0.03%
2020/01/10	2	65.00	6	65.47	64.90	-4	6,333	-0.06%
2020/01/09	0	0.00	1	65.20	65.50	-1	6,358	-0.02%
2020/01/08	0	0.00	5	63.80	64.00	-5	6,401	-0.08%
2020/01/07	2	64.30	3	64.27	64.30	-1	6,423	-0.02%
2020/01/06	19	64.99	2	66.20	64.80	17	6,394	0.27%
2020/01/03	13	67.68	0	0.00	67.20	13	6,405	0.20%
2020/01/02	5	68.20	1	68.00	68.40	4	6,381	0.06%
2019/12/31	0	0.00	1	67.40	67.20	-1	6,322	-0.02%
2019/12/30	3	67.57	4	67.45	67.40	-1	6,351	-0.02%
2019/12/26	0	0.00	9	67.22	67.20	-9	6,365	-0.14%
2019/12/24	4	65.88	0	0.00	65.70	4	6,444	0.06%
2019/12/23	2	66.50	3	66.30	66.20	-1	6,485	-0.02%
2019/12/20	2	66.90	1	67.00	66.80	1	6,508	0.02%
2019/12/19	3	66.80	0	0.00	67.30	3	6,508	0.05%
2019/12/18	7	68.10	53	67.81	67.50	-46	6,518	-0.71%
2019/12/17	132	67.12	2	67.10	67.20	130	6,526	1.99%	大買/鉅額交易
2019/12/16	2	66.45	2	68.00	66.40	0	6,471	0.00%
2019/12/13	0	0.00	12	64.85	66.10	-12	6,351	-0.19%
2019/12/11	3	65.40	10	65.40	65.80	-7	6,678	-0.10%
2019/12/10	1	65.80	1	65.70	66.10	0	6,612	0.00%
2019/12/09	10	66.10	6	65.78	66.10	4	6,643	0.06%
2019/12/06	3	65.47	25	66.17	65.00	-22	6,611	-0.33%
2019/12/05	51	65.30	353	65.22	65.50	-302	6,614	-4.57%	大賣/鉅額交易
2019/12/04	583	63.41	300	63.98	63.90	283	6,409	4.42%	大買/大賣/鉅額交易
2019/12/03	1	62.60	0	0.00	62.50	1	6,279	0.02%
2019/11/29	3	62.70	100	63.00	62.80	-97	6,357	-1.53%
2019/11/28	100	63.30	22	62.92	63.40	78	6,317	1.23%
2019/11/27	10	61.53	23	61.60	62.60	-13	6,228	-0.21%
2019/11/26	55	62.75	38	62.61	62.30	17	5,915	0.29%
2019/11/25	10	62.05	17	61.57	61.90	-7	5,640	-0.12%
2019/11/22	6	60.57	0	0.00	60.50	6	5,624	0.11%
2019/11/21	4	60.10	0	0.00	60.60	4	5,689	0.07%
2019/11/19	2	60.85	0	0.00	60.60	2	5,754	0.03%
2019/11/18	4	61.95	1	61.90	61.80	3	5,727	0.05%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/13	1	60.50	1	60.40	60.40	0	5,748	0.00%
2019/11/11	0	0.00	2	60.70	60.10	-2	5,816	-0.03%
2019/11/07	11	60.65	0	0.00	60.70	11	5,840	0.19%
2019/11/06	2	62.30	1	62.40	61.60	1	5,802	0.02%
2019/11/05	4	62.75	7	62.36	62.20	-3	5,800	-0.05%
2019/11/04	8	62.59	159	62.65	62.60	-151	5,761	-2.62%	大賣/鉅額交易
2019/11/01	150	61.45	0	0.00	61.10	150	5,616	2.67%	大買/鉅額交易
2019/10/31	17	60.49	106	60.79	60.40	-89	5,729	-1.55%	大賣/
2019/10/30	100	60.41	1	60.20	60.70	99	5,858	1.69%
2019/10/29	26	60.25	0	0.00	59.90	26	5,913	0.44%
2019/10/25	0	0.00	4	61.63	61.20	-4	5,863	-0.07%
2019/10/24	5	61.84	10	61.80	62.00	-5	5,906	-0.08%
2019/10/23	0	0.00	11	61.00	61.10	-11	5,934	-0.19%
2019/10/22	11	60.88	0	0.00	60.30	11	5,994	0.18%
2019/10/21	0	0.00	16	59.49	60.60	-16	6,022	-0.27%
2019/10/18	10	59.40	10	59.41	59.60	0	6,050	0.00%
2019/10/16	18	58.07	2	58.00	57.50	16	6,184	0.26%
2019/10/14	0	0.00	2	57.80	57.30	-2	6,316	-0.03%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/08	4	57.90	0	0.00	57.50	4	6,326	0.06%
2019/10/04	0	0.00	3	59.00	59.20	-3	6,556	-0.05%
2019/10/03	1	59.00	12	59.10	58.90	-11	6,588	-0.17%
2019/10/02	0	0.00	11	58.99	59.20	-11	6,596	-0.17%
2019/10/01	8	58.08	0	0.00	58.40	8	6,620	0.12%
2019/09/27	5	57.48	0	0.00	57.50	5	6,683	0.07%
2019/09/26	3	58.30	0	0.00	58.10	3	6,755	0.04%
2019/09/24	12	59.20	0	0.00	58.80	12	7,255	0.17%
2019/09/23	1	58.80	0	0.00	58.60	1	7,281	0.01%
2019/09/20	0	0.00	1	58.80	58.50	-1	7,282	-0.01%
2019/09/19	4	60.00	0	0.00	59.80	4	7,180	0.06%
2019/09/18	6	59.70	0	0.00	59.70	6	7,220	0.08%
2019/09/17	6	59.57	1	59.80	59.50	5	7,192	0.07%
2019/09/16	7	60.93	16	61.84	61.00	-9	7,126	-0.13%
2019/09/12	1	63.50	0	0.00	63.40	1	7,180	0.01%
2019/09/09	1	64.50	0	0.00	63.20	1	7,261	0.01%
2019/09/06	5	64.90	0	0.00	64.30	5	7,277	0.07%
2019/09/05	5	64.86	0	0.00	64.10	5	7,245	0.07%
2019/09/04	2	63.90	0	0.00	63.80	2	7,168	0.03%
2019/09/03	5	64.10	2	63.90	63.40	3	7,294	0.04%
2019/09/02	2	62.85	0	0.00	62.80	2	7,328	0.03%
2019/08/30	0	0.00	1	61.90	62.60	-1	7,377	-0.01%
2019/08/28	0	0.00	2	60.70	60.90	-2	7,596	-0.03%
2019/08/27	2	61.00	0	0.00	60.50	2	7,664	0.03%
2019/08/26	1	60.90	0	0.00	60.60	1	7,810	0.01%
2019/08/22	50	62.90	10	62.80	61.90	40	7,863	0.51%
2019/08/21	50	62.00	100	62.28	62.20	-50	7,882	-0.63%
2019/08/20	11	63.38	8	62.50	62.50	3	8,046	0.04%
2019/08/19	12	63.23	7	62.80	63.20	5	8,193	0.06%
2019/08/16	6	62.08	0	0.00	62.00	6	8,637	0.07%
2019/08/15	0	0.00	1	61.30	61.20	-1	8,810	-0.01%
2019/08/13	0	0.00	1	61.80	61.60	-1	9,115	-0.01%
2019/08/12	2	62.80	2	62.70	62.50	0	9,207	0.00%
2019/08/08	1	62.50	0	0.00	62.40	1	9,224	0.01%
2019/08/07	1	62.10	18	61.94	61.80	-17	9,268	-0.18%
2019/08/06	5	61.20	1	59.90	61.20	4	9,323	0.04%
2019/08/05	1	61.00	0	0.00	61.10	1	9,370	0.01%
2019/08/02	1	61.30	2	60.90	60.80	-1	9,463	-0.01%
2019/08/01	1	63.30	0	0.00	63.00	1	9,370	0.01%
2019/07/30	0	0.00	3	64.53	63.30	-3	9,468	-0.03%
2019/07/29	0	0.00	1	65.10	64.80	-1	9,725	-0.01%
2019/07/26	1	64.70	2	64.40	64.60	-1	10,007	-0.01%
2019/07/24	1	67.20	5	67.34	67.30	-4	10,078	-0.04%
2019/07/23	2	67.40	0	0.00	67.50	2	9,997	0.02%
2019/07/22	0	0.00	5	67.12	67.30	-5	10,012	-0.05%
2019/07/19	0	0.00	14	66.44	66.40	-14	10,063	-0.14%
2019/07/18	11	65.94	0	0.00	65.10	11	10,122	0.11%
2019/07/17	7	66.29	0	0.00	67.00	7	10,026	0.07%
2019/07/16	3	67.13	2	67.35	67.00	1	10,032	0.01%
2019/07/15	3	65.83	0	0.00	66.00	3	9,885	0.03%
2019/07/12	2	65.30	0	0.00	65.50	2	9,921	0.02%
2019/07/11	1	66.20	9	66.03	65.50	-8	9,976	-0.08%
2019/07/10	2	64.80	0	0.00	64.80	2	9,919	0.02%
2019/07/09	1	64.60	0	0.00	64.70	1	9,934	0.01%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/04	1	64.70	3	64.60	64.80	-2	10,070	-0.02%
2019/07/03	4	64.35	1	64.80	64.60	3	10,040	0.03%
2019/07/02	4	64.90	13	65.25	65.60	-9	9,969	-0.09%
2019/07/01	9	63.64	16	64.14	64.90	-7	9,925	-0.07%
2019/06/28	7	60.93	3	60.40	60.50	4	9,612	0.04%
2019/06/27	2	61.50	7	61.44	61.50	-5	9,646	-0.05%
2019/06/26	1	60.70	5	60.90	60.80	-4	9,660	-0.04%
2019/06/25	5	60.20	1	60.30	60.40	4	9,666	0.04%
2019/06/24	13	61.28	0	0.00	61.10	13	9,635	0.13%
2019/06/21	4	62.33	4	62.90	60.80	0	9,674	0.00%
2019/06/20	2	61.35	25	61.04	61.80	-23	9,584	-0.24%
2019/06/19	9	58.97	7	58.61	59.20	2	9,430	0.02%
2019/06/18	4	57.00	0	0.00	57.00	4	9,376	0.04%
2019/06/14	1	56.30	0	0.00	56.30	1	9,938	0.01%
2019/06/13	0	0.00	19	57.89	58.10	-19	9,936	-0.19%
2019/06/12	6	57.73	0	0.00	58.00	6	9,981	0.06%
2019/06/10	15	57.57	4	56.90	57.60	11	9,804	0.11%
2019/06/06	9	55.38	0	0.00	55.10	9	9,743	0.09%
2019/06/05	0	0.00	12	56.80	56.60	-12	9,652	-0.12%
2019/06/04	7	56.53	0	0.00	55.80	7	9,555	0.07%
2019/05/31	9	57.46	4	57.73	58.30	5	9,479	0.05%
2019/05/30	2	56.20	0	0.00	56.00	2	9,417	0.02%
2019/05/29	4	55.30	2	54.55	55.10	2	9,420	0.02%
2019/05/28	1	54.60	0	0.00	54.60	1	9,400	0.01%
2019/05/27	4	54.63	1	55.20	54.70	3	9,378	0.03%
2019/05/24	3	56.27	2	56.65	55.60	1	9,242	0.01%
2019/05/23	7	56.00	4	56.28	55.60	3	9,259	0.03%
2019/05/22	74	63.01	0	0.00	61.60	74	8,835	0.84%
2019/05/21	81	61.01	151	62.00	62.70	-70	8,704	-0.80%	大賣/
2019/05/20	7	63.73	0	0.00	63.00	7	8,563	0.08%
2019/05/17	3	64.80	3	65.93	64.80	0	8,522	0.00%
2019/05/15	1	68.70	0	0.00	68.80	1	8,547	0.01%
2019/05/14	1	64.50	1	67.90	68.20	0	8,587	0.00%
2019/05/13	2	68.20	8	67.93	67.60	-6	8,553	-0.07%
2019/05/10	4	69.68	0	0.00	70.30	4	8,577	0.05%
2019/05/09	3	71.40	3	71.60	71.70	0	8,565	0.00%
2019/05/08	2	72.50	2	72.50	72.10	0	8,627	0.00%
2019/05/07	4	73.65	0	0.00	73.00	4	8,588	0.05%
2019/05/06	5	70.22	55	71.91	72.10	-50	8,464	-0.59%
2019/05/03	10	71.20	65	72.53	72.70	-55	8,301	-0.66%
2019/05/02	106	71.31	4	72.83	71.30	102	8,258	1.24%	大買/鉅額交易
2019/04/30	1	69.70	0	0.00	70.00	1	8,171	0.01%
2019/04/26	2	72.30	1	72.50	71.30	1	8,221	0.01%
2019/04/25	1	73.00	3	72.77	72.50	-2	8,158	-0.02%
2019/04/24	2	71.90	13	71.94	71.20	-11	8,092	-0.14%
2019/04/23	11.2	70.08	0	0.00	70.30	11.2	8,014	0.14%
2019/04/22	0.2	70.70	2	70.85	71.00	-1.8	7,933	-0.02%
2019/04/19	1	69.90	0	0.00	69.60	1	7,859	0.01%
2019/04/18	1	69.40	0	0.00	69.40	1	7,908	0.01%
2019/04/16	0	0.00	3	70.37	71.00	-3	7,812	-0.04%
2019/04/15	2	68.40	5	69.10	69.00	-3	7,722	-0.04%
2019/04/12	6	70.95	0	0.00	69.20	6	7,806	0.08%
2019/04/11	1	72.20	1	72.70	72.10	0	7,751	0.00%
2019/04/10	2	71.40	0	0.00	72.00	2	7,716	0.03%
2019/04/09	3	72.50	0	0.00	72.20	3	7,665	0.04%
2019/04/08	1	73.90	2	73.50	73.10	-1	7,654	-0.01%
2019/04/03	3	73.43	3	73.50	73.50	0	7,618	0.00%
2019/04/02	7	72.59	9	72.57	72.00	-2	7,558	-0.03%
2019/04/01	2	72.05	3	72.43	72.50	-1	7,552	-0.01%
2019/03/27	1	71.40	11	70.85	71.10	-10	7,489	-0.13%
2019/03/26	5	71.84	1	71.90	71.00	4	7,478	0.05%
2019/03/25	1	70.90	3	70.97	71.20	-2	7,445	-0.03%
2019/03/22	10	72.90	6	73.25	72.30	4	7,390	0.05%
2019/03/21	7	75.36	1	75.00	75.00	6	7,272	0.08%
2019/03/20	36	75.66	42	76.18	75.50	-6	7,225	-0.08%
2019/03/19	10	74.09	16	74.23	75.30	-6	7,156	-0.08%
2019/03/18	4	69.40	3	69.40	70.00	1	6,847	0.01%
2019/03/15	2	69.65	1	69.50	69.10	1	6,800	0.01%
2019/03/14	3.2	69.00	6	68.67	69.00	-2.8	6,800	-0.04%
2019/03/13	0	0.00	11	68.50	68.50	-11	6,946	-0.16%
2019/03/12	6	68.55	1	68.90	68.20	5	7,133	0.07%
2019/03/11	2	67.95	0	0.00	68.20	2	7,398	0.03%
2019/03/07	1	67.70	1	68.30	67.80	0	7,544	0.00%
2019/03/06	1	68.80	2	69.25	68.00	-1	7,654	-0.01%
2019/03/05	4	68.73	4	68.63	68.20	0	7,669	0.00%
2019/03/04	11	67.07	1	68.30	67.20	10	7,760	0.13%
2019/02/26	3	67.47	7	67.10	67.20	-4	7,679	-0.05%
2019/02/25	3	68.30	2	68.50	68.10	1	7,671	0.01%
2019/02/22	10	68.55	5	68.06	67.80	5	7,692	0.06%
2019/02/21	1	66.10	1	66.50	66.90	0	7,593	0.00%
2019/02/20	1	66.10	2	66.60	66.00	-1	7,611	-0.01%
2019/02/19	4	66.00	1	65.90	65.80	3	7,634	0.04%
2019/02/18	9	67.32	2	68.65	66.80	7	7,680	0.09%
2019/02/15	5	68.90	11	68.62	68.50	-6	7,661	-0.08%
2019/02/14	4	68.05	5	67.98	68.00	-1	7,634	-0.01%
2019/02/13	23	67.17	6	67.52	67.00	17	7,649	0.22%
2019/02/12	1	68.50	3	67.63	67.80	-2	7,629	-0.03%
2019/02/11	2	67.05	7	67.53	67.80	-5	7,714	-0.06%
2019/01/30	2	65.85	4	66.25	66.00	-2	7,873	-0.03%
2019/01/29	2	64.65	4	64.90	65.40	-2	7,934	-0.03%
2019/01/28	3	64.13	1	64.30	64.50	2	7,957	0.03%
2019/01/25	0	0.00	12	63.80	63.40	-12	8,103	-0.15%
2019/01/24	10	63.90	2.3	62.82	63.90	7.7	8,265	0.09%
2019/01/23	11	61.46	2	61.50	61.70	9	8,199	0.11%
2019/01/22	3	64.80	9	64.81	65.10	-6	7,988	-0.08%
2019/01/21	1	64.00	1	64.60	64.30	0	7,936	0.00%
2019/01/18	1	62.40	2	62.75	62.70	-1	7,898	-0.01%
2019/01/17	1	62.50	5	62.90	61.80	-4	7,972	-0.05%
2019/01/16	0	0.00	17	62.97	63.50	-17	7,960	-0.21%
2019/01/15	1	62.00	4	61.98	62.30	-3	7,913	-0.04%
2019/01/14	1	61.20	0	0.00	60.90	1	7,925	0.01%
2019/01/11	13	61.32	1	62.00	60.90	12	7,973	0.15%
2019/01/10	4	60.80	2	61.40	61.40	2	7,984	0.03%
2019/01/09	2	59.75	2	59.55	60.30	0	8,001	0.00%
2019/01/08	1	57.30	0	0.00	58.00	1	7,992	0.01%
2019/01/07	0	0.00	2	58.05	57.50	-2	7,979	-0.03%
2019/01/04	4	57.48	2	57.25	56.40	2	8,016	0.02%
2019/01/03	3	60.90	2	61.90	59.80	1	8,023	0.01%
2019/01/02	2	62.20	2	62.60	61.90	0	7,968	0.00%
2018/12/27	3	61.63	8	61.93	61.80	-5	8,236	-0.06%
2018/12/26	1	60.90	1	61.30	60.80	0	8,213	0.00%
2018/12/25	3	60.53	1	61.30	60.10	2	8,312	0.02%
2018/12/24	1	62.80	0	0.00	62.30	1	8,307	0.01%
2018/12/22	0	0.00	3	62.67	62.50	-3	8,295	-0.04%
2018/12/21	1	60.90	3	61.33	62.80	-2	8,358	-0.02%
2018/12/20	2	61.05	1	61.50	60.90	1	8,558	0.01%
2018/12/19	2	61.05	1	61.80	60.80	1	8,554	0.01%
2018/12/17	0	0.00	1	60.60	61.10	-1	8,657	-0.01%
2018/12/14	1	60.30	0	0.00	60.60	1	8,772	0.01%
2018/12/13	4	61.63	2	62.25	61.50	2	8,770	0.02%
2018/12/12	5	62.28	1	62.20	62.00	4	8,743	0.05%
2018/12/11	2	61.05	1.4	61.08	61.50	0.6	8,564	0.01%
2018/12/10	1	58.50	2	59.55	60.00	-1	8,563	-0.01%
2018/12/07	0	0.00	1	59.40	59.10	-1	8,575	-0.01%
2018/12/06	2	59.70	0	0.00	58.20	2	8,607	0.02%
2018/12/05	1	61.10	2	62.05	62.60	-1	8,527	-0.01%
2018/12/04	5	63.08	18.3	62.94	63.10	-13.3	8,441	-0.16%
2018/12/03	4	60.85	19.3	60.98	61.00	-15.3	8,220	-0.19%
2018/11/30	1	59.80	10	59.70	59.50	-9	8,169	-0.11%
2018/11/29	1.4	60.76	3	60.97	59.90	-1.6	8,257	-0.02%
2018/11/28	1	58.40	3	58.17	59.00	-2	8,210	-0.02%
2018/11/27	2	56.80	7	57.61	58.20	-5	8,238	-0.06%
2018/11/26	0	0.00	1	55.40	55.50	-1	8,183	-0.01%
2018/11/22	6	54.93	5	55.04	54.50	1	8,620	0.01%
2018/11/21	10	54.64	5	54.86	55.10	5	8,614	0.06%
2018/11/20	3	54.13	4	55.10	55.80	-1	8,547	-0.01%
2018/11/19	4	54.35	4	54.48	54.10	0	8,406	0.00%
2018/11/16	5	55.24	5	55.68	54.80	0	8,349	0.00%
2018/11/15	1.2	54.98	1	55.40	55.90	0.2	8,243	0.00%
2018/11/14	3	53.60	1	53.80	53.50	2	8,119	0.02%
2018/11/13	2	52.25	1	52.70	54.00	1	8,069	0.01%
2018/11/12	6	54.30	5	54.46	54.10	1	8,012	0.01%
2018/11/09	4	54.43	3	54.47	54.60	1	7,979	0.01%
2018/11/08	6	54.40	4	54.48	53.80	2	7,904	0.03%
2018/11/07	23	54.91	10	55.00	54.80	13	7,787	0.17%
2018/11/06	20	57.71	3	56.77	56.10	17	7,650	0.22%
2018/11/05	9	60.19	6	60.32	59.30	3	7,507	0.04%
2018/11/02	4	59.90	5	60.42	61.40	-1	7,391	-0.01%
2018/11/01	6	60.33	3	59.90	61.10	3	7,228	0.04%
2018/10/31	3	57.27	3	56.50	56.80	0	6,983	0.00%
2018/10/30	0	0.00	2	55.70	56.50	-2	6,977	-0.03%
2018/10/29	0	0.00	3	53.40	55.30	-3	6,984	-0.04%
2018/10/26	3	52.40	5	53.06	52.80	-2	6,996	-0.03%
2018/10/25	4	54.43	0	0.00	53.70	4	6,943	0.06%
2018/10/24	1	57.90	2	58.10	58.00	-1	6,925	-0.01%
2018/10/22	1	59.00	1	59.30	59.70	0	6,896	0.00%
2018/10/19	0	0.00	1	55.50	56.30	-1	6,825	-0.01%
2018/10/17	23	56.59	3	56.47	56.80	20	6,934	0.29%
2018/10/16	1	55.40	21	54.75	54.80	-20	6,906	-0.29%
2018/10/15	1	55.70	0	0.00	55.20	1	6,948	0.01%
2018/10/12	3	55.90	1	56.00	56.60	2	7,000	0.03%
2018/10/11	4	52.43	58	52.39	54.10	-54	7,002	-0.77%
2018/10/09	1	55.20	3	54.90	54.40	-2	6,935	-0.03%
2018/10/08	1	55.20	0	0.00	55.00	1	7,013	0.01%
2018/10/05	1	54.90	3	54.37	55.10	-2	7,012	-0.03%
2018/10/04	1	58.70	0	0.00	59.00	1	7,104	0.01%
2018/10/03	14	59.61	4	60.08	58.80	10	7,203	0.14%
2018/10/02	5	60.98	7	61.19	61.20	-2	7,209	-0.03%
2018/10/01	0	0.00	5	60.86	60.70	-5	7,363	-0.07%
2018/09/28	87	59.64	5	59.60	59.00	82	7,398	1.11%
2018/09/27	32	59.44	104	60.04	59.00	-72	7,422	-0.97%	大賣/
2018/09/21	9	60.78	3	60.97	61.00	6	7,262	0.08%
2018/09/20	17	60.86	4	62.13	61.00	13	7,221	0.18%
2018/09/19	1	63.50	1	64.00	63.10	0	7,113	0.00%
2018/09/18	6	64.95	1	64.60	64.20	5	7,138	0.07%
2018/09/14	2	66.25	1	66.00	65.80	1	7,265	0.01%
2018/09/13	2	65.05	1	65.70	65.60	1	7,211	0.01%
2018/09/12	11.2	65.62	5	66.02	65.20	6.2	7,151	0.09%
2018/09/11	13	66.92	4	66.13	67.50	9	7,060	0.13%
2018/09/10	3	66.50	2	66.25	66.00	1	6,972	0.01%
2018/09/07	19	69.64	5	68.38	68.40	14	6,897	0.20%
2018/09/06	4	69.15	3	69.30	70.20	1	6,824	0.01%
2018/09/05	7	70.00	6	70.67	70.00	1	6,777	0.01%
2018/09/04	1	70.40	17	70.35	70.30	-16	6,672	-0.24%
2018/09/03	11	68.94	6	69.43	68.50	5	6,594	0.08%
2018/08/31	15	69.69	23	68.79	70.30	-8	6,509	-0.12%
2018/08/30	19	69.87	63	69.45	68.80	-44	6,386	-0.69%
2018/08/29	5	67.60	24	67.37	67.90	-19	6,219	-0.31%
2018/08/28	6	64.50	1	64.70	64.80	5	6,063	0.08%
2018/08/24	0	0.00	3	63.90	64.40	-3	6,091	-0.05%
2018/08/23	1	64.50	4	64.83	64.50	-3	6,137	-0.05%
2018/08/21	77.1	63.90	2	63.75	64.10	75.1	6,385	1.18%
2018/08/20	1	63.20	0	0.00	63.10	1	6,436	0.02%
2018/08/16	1	62.30	4	64.43	64.90	-3	6,473	-0.05%
2018/08/15	2	63.30	4	63.08	63.30	-2	6,466	-0.03%
2018/08/14	16	64.46	2	64.30	64.50	14	6,455	0.22%
2018/08/13	6	64.90	113	64.32	63.50	-107	6,418	-1.67%	大賣/鉅額交易
2018/08/09	27	66.15	1	67.00	66.00	26	6,275	0.41%
2018/08/08	1	65.80	20	66.00	65.80	-19	6,234	-0.30%
2018/08/07	2.2	67.93	1	68.00	67.00	1.2	6,244	0.02%
2018/08/06	4	67.70	7	68.44	67.90	-3	6,283	-0.05%
2018/08/03	1	65.80	1	66.10	66.90	0	6,323	0.00%
2018/08/02	87	65.04	2	65.25	65.00	85	6,316	1.35%
2018/08/01	0	0.00	2	66.40	65.90	-2	6,320	-0.03%
2018/07/27	2	68.10	3	67.80	67.50	-1	6,464	-0.02%
2018/07/26	1	67.20	2	67.55	67.30	-1	6,523	-0.02%
2018/07/25	2	66.60	1	67.20	67.10	1	6,650	0.02%
2018/07/24	2	67.30	1	69.00	68.30	1	6,579	0.02%
2018/07/23	1	67.20	0	0.00	67.00	1	6,593	0.02%
2018/07/20	3	69.17	1	69.60	67.60	2	6,600	0.03%
2018/07/19	1	69.00	14	69.14	69.20	-13	6,575	-0.20%
2018/07/18	1	69.00	1	69.60	68.70	0	6,582	0.00%
2018/07/17	1	68.70	2	68.50	68.60	-1	6,553	-0.02%
2018/07/16	2	67.70	6	67.78	67.20	-4	6,443	-0.06%
2018/07/13	1	67.20	2	67.30	67.00	-1	6,415	-0.02%
2018/07/12	702	68.22	110	67.78	66.60	592	6,459	9.16%	大買/大賣/鉅額交易
2018/07/11	65	67.00	660	66.22	67.20	-595	6,367	-9.34%	大賣/鉅額交易
2018/07/10	3	66.53	2	66.70	67.00	1	6,380	0.02%
2018/07/09	2	66.20	16	66.13	66.90	-14	6,331	-0.22%
2018/07/06	1	63.20	0	0.00	63.00	1	6,209	0.02%
2018/07/05	10	64.56	3	65.53	64.60	7	6,229	0.11%
2018/07/04	12	65.66	71	64.85	64.40	-59	6,281	-0.94%
2018/07/03	2	63.70	3	64.73	63.50	-1	6,254	-0.02%
2018/07/02	2	63.75	1	64.30	63.30	1	6,272	0.02%
2018/06/29	0	0.00	6	61.12	63.30	-6	6,310	-0.10%
2018/06/28	5	60.14	0	0.00	60.10	5	6,260	0.08%
2018/06/27	69	60.63	1	61.10	60.60	68	6,340	1.07%
2018/06/26	4	61.70	0	0.00	60.10	4	6,554	0.06%
2018/06/25	1	63.40	1	64.10	63.70	0	6,651	0.00%
2018/06/12	2	64.80	0	0.00	64.00	2	7,350	0.03%
2018/06/11	1	65.20	55	64.80	64.50	-54	7,459	-0.72%
2018/06/07	7	66.29	0	0.00	66.00	7	7,717	0.09%
2018/06/06	0	0.00	7	67.11	66.10	-7	7,722	-0.09%
2018/06/05	1	65.10	1	65.40	64.50	0	7,680	0.00%
2018/06/04	1	64.60	2	64.30	64.80	-1	7,716	-0.01%
2018/06/01	2	62.30	1	62.30	62.60	1	7,776	0.01%
2018/05/30	1	63.60	1	62.80	63.50	0	7,992	0.00%
2018/05/29	6	67.35	3	67.23	64.90	3	8,167	0.04%
2018/05/28	6	64.57	7	65.46	65.30	-1	8,128	-0.01%
2018/05/25	0	0.00	1	64.80	65.00	-1	8,205	-0.01%
2018/05/24	0	0.00	1	63.40	63.00	-1	8,439	-0.01%
2018/05/23	3	64.03	2	65.40	62.60	1	8,792	0.01%
2018/05/18	1	64.50	1	64.90	64.00	0	8,955	0.00%
2018/05/17	1	64.30	2	64.75	64.40	-1	9,066	-0.01%
2018/05/15	2	64.15	1	63.50	63.40	1	9,204	0.01%
2018/05/14	0	0.00	0.1	64.40	64.40	-0.1	9,308	0.00%
2018/05/11	0	0.00	1	62.90	62.00	-1	9,289	-0.01%
2018/05/10	2	60.35	2	60.55	60.70	0	9,225	0.00%
2018/05/09	1	60.20	0	0.00	60.20	1	9,260	0.01%
2018/05/08	0	0.00	1	59.00	59.80	-1	9,247	-0.01%
2018/05/07	1	57.50	20	57.55	57.00	-19	9,287	-0.20%
2018/05/04	0	0.00	20	59.25	58.80	-20	9,340	-0.21%
2018/05/03	3	60.73	2	60.40	59.00	1	9,347	0.01%
2018/04/30	1	57.80	1	58.00	59.30	0	9,381	0.00%
2018/04/27	1	58.30	2	57.45	57.60	-1	9,469	-0.01%
2018/04/26	0	0.00	2	60.60	59.30	-2	9,446	-0.02%
2018/04/25	3	60.57	3	60.83	59.60	0	9,596	0.00%
2018/04/24	2	62.35	3	62.03	61.10	-1	9,726	-0.01%
2018/04/23	2	62.70	1	62.90	62.30	1	9,687	0.01%
2018/04/20	1	63.30	1	63.90	64.30	0	9,786	0.00%
2018/04/19	0	0.00	1	64.00	64.60	-1	10,048	-0.01%
2018/04/18	3	64.17	113	64.79	63.70	-110	10,150	-1.08%	大賣/鉅額交易
2018/04/17	3	64.17	102	64.14	64.50	-99	10,495	-0.94%	大賣/
2018/04/16	81	62.47	2	62.45	62.00	79	10,372	0.76%
2018/04/13	40	63.64	0	0.00	63.00	40	10,268	0.39%
2018/04/12	31	63.25	2	62.95	63.10	29	10,241	0.28%
2018/04/11	4	64.03	11	63.69	63.30	-7	10,183	-0.07%
2018/04/10	69	63.12	1	63.20	63.00	68	10,095	0.67%
2018/04/09	1	64.30	1	65.00	64.20	0	9,980	0.00%
2018/04/03	2	65.40	1	64.60	64.40	1	9,903	0.01%
2018/04/02	6	66.68	2	67.75	66.30	4	9,875	0.04%
2018/03/31	6	67.07	2	67.60	67.10	4	9,895	0.04%
2018/03/30	3	68.73	1	67.90	67.30	2	9,954	0.02%
2018/03/29	1	67.00	10	67.06	68.50	-9	10,020	-0.09%
2018/03/28	4	63.78	4	64.13	64.00	0	9,747	0.00%
2018/03/27	174	65.08	167	64.69	65.40	7	9,494	0.07%	大買/大賣/
2018/03/26	2	67.10	3	67.07	66.60	-1	9,229	-0.01%
2018/03/23	13	67.02	11	67.75	67.30	2	9,172	0.02%
2018/03/22	2	70.15	2	70.75	69.50	0	9,149	0.00%
2018/03/20	1	68.70	1	69.20	69.00	0	9,509	0.00%
2018/03/19	6	70.67	19	70.72	70.00	-13	9,612	-0.14%
2018/03/16	3	69.97	20	71.26	71.60	-17	9,597	-0.18%
2018/03/15	2	71.30	4	71.25	71.20	-2	9,530	-0.02%
2018/03/14	7	69.79	3	69.70	70.20	4	9,456	0.04%
2018/03/13	26	70.27	23	70.41	69.30	3	9,385	0.03%
2018/03/12	3	68.93	16	69.11	68.00	-13	9,170	-0.14%
2018/03/09	2	68.05	169	67.53	68.30	-167	9,170	-1.82%	大賣/鉅額交易
2018/03/08	12	69.22	357	68.83	68.30	-345	9,212	-3.74%	大賣/鉅額交易
2018/03/07	8	68.64	8	69.48	68.30	0	9,197	0.00%
2018/03/06	364	69.99	12	69.83	70.00	352	9,313	3.78%	大買/鉅額交易
2018/03/05	13	69.17	1	70.50	67.30	12	9,315	0.13%
2018/03/02	126	70.09	144	68.15	70.10	-18	9,268	-0.19%	大買/大賣/
2018/03/01	20	67.45	566	67.62	67.40	-546	9,158	-5.96%	大賣/鉅額交易
2018/02/27	128	68.96	11	70.05	68.50	117	9,426	1.24%	大買/鉅額交易
2018/02/26	8	71.41	1	71.20	70.80	7	9,317	0.08%
2018/02/23	621	69.50	139	68.22	70.30	482	9,106	5.29%	大買/大賣/鉅額交易
2018/02/22	7	64.54	5	65.00	65.00	2	8,887	0.02%
2018/02/21	2	64.35	2	65.35	64.70	0	8,873	0.00%
2018/02/12	6	61.68	0	0.00	61.60	6	8,805	0.07%
2018/02/09	127	62.58	0	0.00	62.20	127	8,821	1.44%	大買/鉅額交易
2018/02/08	0	0.00	6	64.83	65.20	-6	8,771	-0.07%
2018/02/07	1	65.30	2	65.55	63.30	-1	8,799	-0.01%
2018/02/06	1	62.70	2	60.85	62.50	-1	8,720	-0.01%
2018/02/02	1	65.10	0.3	65.50	65.50	0.7	8,663	0.01%
2018/02/01	4	66.63	2	67.05	65.10	2	8,771	0.02%
2018/01/31	1	66.00	2	66.60	67.40	-1	8,863	-0.01%
2018/01/30	7	67.90	8	67.43	66.10	-1	8,844	-0.01%
2018/01/29	7	69.13	8	69.13	69.30	-1	8,766	-0.01%
2018/01/26	5	67.14	1	66.80	67.40	4	8,731	0.05%
2018/01/25	7	66.29	7	66.90	66.70	0	8,749	0.00%
2018/01/24	1	66.10	8	66.49	66.20	-7	8,670	-0.08%
2018/01/23	22	65.85	25	64.99	64.50	-3	8,576	-0.03%
2018/01/22	2	66.30	1	66.50	66.80	1	8,594	0.01%
2018/01/19	7	65.74	19	66.54	66.30	-12	8,681	-0.14%
2018/01/18	10	65.54	15	66.05	65.50	-5	8,722	-0.06%
2018/01/17	7	64.39	1	64.20	64.50	6	8,627	0.07%
2018/01/16	8	64.61	8	64.83	65.00	0	8,693	0.00%
2018/01/15	6	63.55	12	63.91	64.30	-6	8,858	-0.07%
2018/01/12	11	61.65	6	61.95	61.50	5	8,642	0.06%
2018/01/11	0	0.00	22	60.15	60.90	-22	8,590	-0.26%
2018/01/10	1	56.50	2	57.70	58.50	-1	8,431	-0.01%
2018/01/09	1	56.50	1	57.20	56.30	0	8,517	0.00%
2018/01/08	1	57.70	1	58.20	58.00	0	8,802	0.00%
2018/01/05	1	57.20	1	57.60	57.10	0	9,082	0.00%
2018/01/04	1	56.30	2	56.85	57.00	-1	9,268	-0.01%