和碩 (4938)-凱基-彰化券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
94.8
漲跌
▼1.8
漲幅
-1.86%
成交量
16,465張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12	95.02	5	94.42	94.80	7	13,453	0.05%
2024/04/18	4	96.55	1	96.70	96.60	3	13,250	0.02%
2024/04/17	2.1	96.17	0	0.00	96.40	2.1	13,289	0.02%
2024/04/16	1	95.60	3	95.70	95.40	-2	13,217	-0.02%
2024/04/15	3	99.07	2	99.25	98.70	1	12,982	0.01%
2024/04/12	26	99.08	0.1	99.20	98.30	25.9	12,865	0.20%
2024/04/11	5	100.16	4.1	100.96	101.50	0.9	12,727	0.01%
2024/04/10	12.1	102.24	8	101.31	101.00	4.1	12,741	0.03%
2024/04/09	3.7	100.54	4	101.25	100.50	-0.3	12,653	0.00%
2024/04/08	6	100.47	5	100.90	101.00	1	12,569	0.01%
2024/04/03	5	97.58	0.1	97.60	97.40	4.9	12,409	0.04%
2024/04/02	5	98.92	5	98.30	98.30	0	12,352	0.00%
2024/04/01	13.1	98.50	3	98.90	97.50	10.1	12,444	0.08%
2024/03/29	19.1	100.96	15	99.64	102.00	4.1	12,305	0.03%
2024/03/28	10.1	98.13	12	99.50	99.70	-1.9	11,794	-0.02%
2024/03/27	19.2	96.91	11	97.96	98.40	8.2	11,473	0.07%
2024/03/26	30	98.33	12.1	97.13	97.80	17.9	11,451	0.16%
2024/03/25	8	101.38	1	101.50	101.50	7	11,190	0.06%
2024/03/22	8	102.13	1	102.00	102.00	7	10,988	0.06%
2024/03/21	8	102.38	18	103.06	104.50	-10	10,738	-0.09%
2024/03/20	71	104.76	56.3	104.46	103.50	14.8	10,139	0.15%
2024/03/19	40.3	98.82	61.2	97.87	100.00	-21	8,878	-0.24%
2024/03/18	0	0.00	12	89.74	91.00	-12	8,004	-0.15%
2024/03/15	4	88.83	1	89.50	89.10	3	7,842	0.04%
2024/03/14	7	88.81	0	0.00	88.60	7	7,682	0.09%
2024/03/13	6	89.85	23.1	90.12	89.90	-17.1	7,542	-0.23%
2024/03/12	4	85.98	0	0.00	87.50	4	7,197	0.06%
2024/03/11	2	85.35	0	0.00	85.10	2	7,121	0.03%
2024/03/08	0	85.50	0.2	86.00	85.30	-0.1	7,116	0.00%
2024/03/07	2.2	85.44	2	85.60	85.40	0.2	7,063	0.00%
2024/03/05	0	0.00	4	86.30	86.50	-4	7,064	-0.06%
2024/03/01	1	85.50	0	0.00	84.90	1	7,078	0.01%
2024/02/29	1	84.90	0	0.00	85.50	1	7,042	0.01%
2024/02/27	0	0.00	6	84.60	84.30	-6	6,954	-0.09%
2024/02/23	0	0.00	4	86.90	85.90	-4	6,926	-0.06%
2024/02/22	0	0.00	8	86.00	86.60	-8	6,984	-0.11%
2024/02/20	0	0.00	3	84.70	85.50	-3	7,099	-0.04%
2024/02/15	0.1	84.00	0	0.00	83.70	0.1	7,308	0.00%
2024/02/05	0.2	84.30	1.3	84.64	84.50	-1.1	7,268	-0.01%
2024/02/02	6	84.20	0.4	84.24	84.30	5.7	7,266	0.08%
2024/01/31	0	0.00	0.1	83.05	82.70	-0.1	7,276	0.00%
2024/01/30	0	0.00	1	83.60	83.80	-1	7,219	-0.01%
2024/01/29	0	0.00	1	84.00	84.20	-1	7,241	-0.01%
2024/01/26	0	0.00	9	83.70	83.30	-9	7,212	-0.12%
2024/01/25	10	85.85	2	85.40	84.20	8	7,174	0.11%
2024/01/24	5.2	86.20	1	85.70	86.10	4.2	7,126	0.06%
2024/01/23	0	0.00	11	82.45	83.50	-11	6,876	-0.16%
2024/01/22	11	83.65	1	83.70	83.00	10	6,794	0.15%
2024/01/18	1	80.80	0	0.00	80.70	1	6,816	0.01%
2024/01/17	3	81.30	0	0.00	80.80	3	6,811	0.04%
2024/01/16	0	0.00	3.7	81.47	81.80	-3.7	6,705	-0.05%
2024/01/12	1	83.00	0	0.00	83.00	1	6,638	0.02%
2024/01/11	0	0.00	3	82.80	82.50	-3	6,663	-0.05%
2024/01/09	31	84.67	50	83.80	83.80	-19	6,670	-0.29%
2024/01/08	20	84.20	20	83.80	83.90	0	6,669	0.00%
2024/01/05	1	84.00	1	84.00	83.90	0	6,640	0.00%
2024/01/04	0	0.00	3	84.70	84.60	-3	6,633	-0.05%
2024/01/03	43	85.55	45.3	85.92	85.90	-2.2	6,624	-0.03%
2023/12/29	23	85.17	24	85.95	87.30	-1	6,566	-0.02%
2023/12/28	20	88.90	22.3	88.54	88.20	-2.3	6,480	-0.03%
2023/12/27	0.5	89.50	11	88.89	89.50	-10.5	6,434	-0.16%
2023/12/26	9	87.79	2.5	87.44	88.00	6.5	6,217	0.10%
2023/12/25	6	86.55	1	86.70	86.80	5	6,146	0.08%
2023/12/22	45	85.50	45	85.60	85.80	0	6,086	0.00%
2023/12/21	20	84.90	24	85.23	85.90	-4	5,982	-0.07%
2023/12/20	42.2	86.13	40.3	85.98	86.50	2	5,833	0.03%
2023/12/19	15.3	84.50	15	84.53	85.00	0.3	5,606	0.01%
2023/12/18	0.3	85.20	5	85.14	85.50	-4.7	5,517	-0.09%
2023/12/15	30	84.90	32	85.29	84.50	-2	5,391	-0.04%
2023/12/14	40	85.00	42	85.30	85.50	-2	5,312	-0.04%
2023/12/13	0	0.00	11.2	84.14	84.80	-11.2	5,223	-0.21%
2023/12/12	11	82.70	0	0.00	83.10	11	5,215	0.21%
2023/12/11	1	81.80	9	82.24	82.50	-8	5,183	-0.15%
2023/12/08	0	0.00	3	81.43	81.70	-3	5,160	-0.06%
2023/12/07	1	81.09	0	0.00	81.10	1	5,228	0.02%
2023/12/05	9	80.03	0	0.00	80.80	9	5,343	0.17%
2023/12/04	2	80.75	1	80.60	80.90	1	5,339	0.02%
2023/12/01	0	0.00	2	81.30	81.30	-2	5,371	-0.04%
2023/11/30	2	81.05	0	0.00	81.20	2	5,375	0.04%
2023/11/29	1	81.10	0.3	81.90	81.70	0.7	5,281	0.01%
2023/11/28	0	0.00	2	81.20	81.10	-2	5,277	-0.04%
2023/11/27	0	0.00	1	81.10	80.80	-1	5,313	-0.02%
2023/11/24	1	80.90	0	0.00	80.80	1	5,343	0.02%
2023/11/22	0	0.00	2.2	81.19	81.00	-2.2	5,469	-0.04%
2023/11/21	1	81.80	6	81.75	81.90	-5	5,630	-0.09%
2023/11/20	2	81.00	0.1	80.70	81.10	1.9	5,878	0.03%
2023/11/17	0	0.00	2.3	80.35	80.80	-2.3	5,985	-0.04%
2023/11/16	0	0.00	4	79.83	80.00	-4	5,989	-0.07%
2023/11/15	2	79.90	11	79.90	80.00	-9	6,078	-0.15%
2023/11/14	10	79.00	37	79.03	79.50	-27	6,138	-0.44%
2023/11/13	0.1	77.50	0	0.00	77.90	0.1	6,124	0.00%
2023/11/10	0	0.00	2	78.20	78.30	-2	6,225	-0.03%
2023/11/09	5	78.00	6.7	78.17	78.00	-1.7	6,305	-0.03%
2023/11/08	0	0.00	3.4	78.09	78.00	-3.4	6,356	-0.05%
2023/11/07	20	78.00	0	77.70	78.00	20	6,421	0.31%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/03	2.4	76.92	0	0.00	76.70	2.4	6,670	0.04%
2023/11/02	8	77.50	13	77.28	77.20	-5	6,767	-0.07%
2023/11/01	0	0.00	5	76.36	76.90	-5	6,838	-0.07%
2023/10/31	1	75.40	0	0.00	75.40	1	6,907	0.01%
2023/10/30	0	0.00	4	77.10	76.50	-4	6,963	-0.06%
2023/10/27	1	77.30	4	76.90	76.60	-3	7,002	-0.04%
2023/10/25	0	0.00	1	77.00	77.00	-1	7,240	-0.01%
2023/10/24	4.1	76.09	0	0.00	76.80	4.1	7,382	0.06%
2023/10/20	8	75.76	0	0.00	76.00	8	7,910	0.10%
2023/10/19	0.1	76.40	0	0.00	76.60	0.1	8,293	0.00%
2023/10/18	1	76.50	0	0.00	76.90	1	8,554	0.01%
2023/10/17	4	77.45	10	76.60	77.00	-6	8,891	-0.07%
2023/10/16	1	77.80	3	77.70	77.60	-2	9,690	-0.02%
2023/10/13	2	78.45	36	78.70	77.90	-34	11,707	-0.29%
2023/10/12	0.1	78.30	6	78.83	78.90	-6	12,173	-0.05%
2023/10/11	12	78.77	1.3	78.07	78.10	10.7	12,236	0.09%
2023/10/06	1.1	77.61	1	77.50	77.60	0.1	12,366	0.00%
2023/10/05	0	0.00	21	77.00	77.70	-21	12,401	-0.17%
2023/10/04	1	75.90	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	2.3	77.31	77.40	-2.3	12,355	-0.02%
2023/10/02	0	0.00	1	77.10	76.60	-1	12,385	-0.01%
2023/09/28	0	0.00	1	76.80	76.60	-1	12,507	-0.01%
2023/09/27	0	0.00	2	76.20	76.30	-2	12,570	-0.02%
2023/09/25	2	76.60	0	0.00	76.70	2	13,053	0.02%
2023/09/22	0	0.00	2	77.00	77.00	-2	13,190	-0.02%
2023/09/19	2	77.40	2	77.75	77.20	0	13,334	0.00%
2023/09/14	1	77.60	1	77.60	77.50	0	13,389	0.00%
2023/09/13	0.2	76.50	3	76.37	76.80	-2.8	13,514	-0.02%
2023/09/12	0	0.00	2	76.55	76.70	-2	14,226	-0.01%
2023/09/11	5.1	75.32	9	75.09	74.90	-4	14,315	-0.03%
2023/09/08	0	0.00	7	78.00	78.10	-7	14,255	-0.05%
2023/09/07	5	77.60	2	78.00	77.70	3	14,309	0.02%
2023/09/06	30	77.96	0	0.00	77.80	30	14,359	0.21%
2023/09/05	3	77.30	0	0.00	77.70	3	14,400	0.02%
2023/09/04	4	77.25	2	77.10	77.30	2	14,516	0.01%
2023/09/01	1	77.60	10	77.90	77.70	-9	14,570	-0.06%
2023/08/31	2	78.50	11	78.40	78.00	-9	14,595	-0.06%
2023/08/30	0.2	78.34	9	78.44	78.50	-8.8	14,722	-0.06%
2023/08/29	5.1	77.92	0	0.00	78.30	5.1	14,915	0.03%
2023/08/28	3	78.70	6.2	78.74	78.70	-3.2	14,904	-0.02%
2023/08/25	4	79.23	2	79.80	78.90	2	14,987	0.01%
2023/08/24	38	79.75	24	79.78	80.10	14	14,881	0.09%
2023/08/23	3	78.10	7	78.60	78.70	-4	14,565	-0.03%
2023/08/22	1	77.60	5.1	77.74	77.80	-4.1	14,486	-0.03%
2023/08/21	1	76.40	0	0.00	76.70	1	14,343	0.01%
2023/08/18	10	77.11	1	77.90	76.90	9	14,225	0.06%
2023/08/17	21	76.75	0	0.00	77.30	21	14,094	0.15%
2023/08/16	6	77.08	0	0.00	77.40	6	13,978	0.04%
2023/08/15	4	76.40	1	76.40	76.60	3	13,908	0.02%
2023/08/14	0.2	75.17	2	74.95	75.50	-1.9	13,846	-0.01%
2023/08/11	1.1	76.19	0	0.00	76.20	1.1	13,859	0.01%
2023/08/10	2.1	76.70	2	77.29	76.10	0.1	13,824	0.00%
2023/08/09	1.1	77.32	2.3	78.37	78.40	-1.2	13,609	-0.01%
2023/08/08	5.3	77.50	16	77.49	77.50	-10.7	13,510	-0.08%
2023/08/07	0	77.10	0	0.00	76.70	0	13,417	0.00%
2023/08/04	1	76.80	2	76.45	76.70	-1	13,310	-0.01%
2023/08/02	2.3	75.51	0	0.00	75.80	2.3	13,195	0.02%
2023/08/01	1.1	76.51	0	0.00	76.20	1.1	13,033	0.01%
2023/07/31	9	77.67	6	76.03	76.40	3	12,942	0.02%
2023/07/28	0	0.00	2	77.60	78.70	-2	12,711	-0.02%
2023/07/27	14.1	77.82	2	77.77	77.50	12.2	12,594	0.10%
2023/07/26	8.1	79.15	2	79.15	78.80	6.1	12,450	0.05%
2023/07/25	8.6	80.89	19	80.50	80.20	-10.4	12,303	-0.08%
2023/07/24	13	79.13	14.2	79.13	78.80	-1.2	11,989	-0.01%
2023/07/21	27.5	76.59	9	75.16	76.60	18.5	11,653	0.16%
2023/07/20	4.1	77.19	12.1	76.58	76.10	-8.1	11,433	-0.07%
2023/07/19	37.5	80.10	16	78.98	76.80	21.5	11,091	0.19%
2023/07/18	78.6	88.38	51.2	87.14	84.20	27.5	10,245	0.27%
2023/07/17	4	80.90	28	81.46	81.90	-24	8,199	-0.29%
2023/07/13	2	75.30	8	74.19	74.20	-6	7,601	-0.08%
2023/07/12	0	0.00	1	72.20	72.10	-1	7,436	-0.01%
2023/07/11	0	0.00	1	71.50	71.50	-1	7,381	-0.01%
2023/07/10	2.3	70.10	1	70.00	69.90	1.3	7,371	0.02%
2023/07/07	1	70.00	0	0.00	70.50	1	7,383	0.01%
2023/07/06	0	71.70	0	0.00	70.70	0	7,363	0.00%
2023/07/05	2	71.70	2.1	71.66	71.50	-0.1	7,229	0.00%
2023/07/04	2.3	72.42	0	0.00	72.20	2.3	7,130	0.03%
2023/07/03	2	75.85	1	76.10	76.00	1	6,909	0.01%
2023/06/30	2	75.00	1.1	75.09	74.80	1	6,771	0.01%
2023/06/29	2	75.40	0	0.00	75.10	2	6,656	0.03%
2023/06/27	0	0.00	1	74.90	74.70	-1	6,554	-0.02%
2023/06/26	2	75.90	1	75.80	75.30	1	6,478	0.02%
2023/06/21	1	76.50	0	0.00	77.00	1	6,359	0.02%
2023/06/20	1	76.90	0	0.00	76.40	1	6,345	0.02%
2023/06/19	4	77.58	2	77.15	77.10	2	6,266	0.03%
2023/06/16	3	80.27	11.3	80.49	79.30	-8.3	6,128	-0.13%
2023/06/15	8	79.34	9	79.26	79.40	-1	5,369	-0.02%
2023/06/14	0	0.00	1.5	78.07	78.00	-1.5	5,251	-0.03%
2023/06/13	0	0.00	8	77.71	78.00	-8	5,214	-0.15%
2023/06/12	4	78.15	1	78.00	77.60	3	5,273	0.06%
2023/06/09	1	77.90	3	77.80	78.10	-2	5,217	-0.04%
2023/06/08	8	77.86	0	0.00	77.40	8	5,167	0.15%
2023/06/07	3	77.80	0	78.00	78.20	3	5,067	0.06%
2023/06/06	2	77.85	2	77.50	77.50	0	4,999	0.00%
2023/06/05	13.2	78.25	4	78.45	78.00	9.2	4,932	0.19%
2023/06/02	0	0.00	14	76.90	77.10	-14	4,767	-0.29%
2023/05/31	0	0.00	26	75.32	75.30	-26	4,480	-0.58%
2023/05/30	1	74.80	2	75.15	75.00	-1	4,343	-0.02%
2023/05/29	4	74.78	0	0.00	74.70	4	4,292	0.09%
2023/05/26	0	0.00	4	74.00	74.50	-4	4,279	-0.09%
2023/05/24	0	0.00	6.3	73.37	73.50	-6.3	4,171	-0.15%
2023/05/23	2	73.00	2	73.00	73.10	0	4,149	0.00%
2023/05/22	0	73.20	0.2	73.10	73.40	-0.2	4,114	0.00%
2023/05/19	0	0.00	5	73.00	73.20	-5	4,072	-0.12%
2023/05/18	1	72.50	5	72.50	72.40	-4	3,997	-0.10%
2023/05/17	1	71.90	7	72.14	72.30	-6	3,986	-0.15%
2023/05/16	0	0.00	9	71.04	71.30	-9	3,882	-0.23%
2023/05/11	1	70.80	3	70.80	70.70	-2	3,826	-0.05%
2023/05/10	0.3	70.10	0	0.00	70.40	0.3	3,810	0.01%
2023/05/09	0	0.00	1	70.30	70.50	-1	3,837	-0.03%
2023/05/08	0	0.00	2	70.50	70.30	-2	3,910	-0.05%
2023/05/05	1	70.00	61	70.11	70.10	-60	3,933	-1.53%
2023/05/04	0	0.00	30	70.10	70.20	-30	3,961	-0.76%
2023/05/03	0	0.00	54	70.16	70.20	-54	3,972	-1.36%
2023/05/02	0	0.00	32	70.50	70.50	-32	4,086	-0.78%
2023/04/27	1	69.90	0	0.00	69.60	1	4,145	0.02%
2023/04/26	0	0.00	0.8	69.50	69.70	-0.8	4,071	-0.02%
2023/04/25	0	0.00	1	70.00	69.00	-1	3,961	-0.03%
2023/04/24	0	0.00	0.5	69.70	69.70	-0.5	3,855	-0.01%
2023/04/21	1	70.20	1	70.50	70.10	0	3,774	0.00%
2023/04/13	1	70.30	0	0.00	70.30	1	3,653	0.03%
2023/04/12	1	70.50	0	0.00	70.60	1	3,635	0.03%
2023/04/10	0	0.00	1	69.80	69.90	-1	3,573	-0.03%
2023/04/07	1	70.49	0	0.00	70.40	1	3,558	0.03%
2023/03/31	0	0.00	1.8	69.94	69.70	-1.8	3,480	-0.05%
2023/03/30	0	0.00	1	69.70	69.90	-1	3,647	-0.03%
2023/03/28	0	0.00	1	69.60	69.50	-1	4,095	-0.02%
2023/03/27	1	69.90	3	70.00	69.90	-2	4,367	-0.05%
2023/03/24	0	0.00	13	69.72	69.90	-13	4,654	-0.28%
2023/03/22	0	0.00	7	69.40	69.40	-7	4,691	-0.15%
2023/03/21	0	0.00	3	69.03	69.30	-3	4,771	-0.06%
2023/03/17	0	0.00	1	68.10	67.90	-1	4,828	-0.02%
2023/03/16	0	0.00	1	67.00	67.40	-1	4,805	-0.02%
2023/03/15	1	66.90	12	67.28	66.60	-11	4,826	-0.23%
2023/03/13	0	0.00	1	69.10	69.40	-1	4,759	-0.02%
2023/03/10	0	0.00	1	68.90	69.00	-1	4,742	-0.02%
2023/03/07	0	0.00	20	69.81	69.90	-20	4,838	-0.41%
2023/03/06	1	68.60	2	69.00	69.00	-1	4,816	-0.02%
2023/03/02	5	68.10	0	0.00	68.40	5	4,844	0.10%
2023/03/01	0	0.00	1	68.10	68.00	-1	4,827	-0.02%
2023/02/23	0	0.00	2	68.50	68.50	-2	4,810	-0.04%
2023/02/22	0	0.00	2.6	67.86	68.20	-2.6	4,832	-0.05%
2023/02/21	2	67.80	1	67.90	67.90	1	4,846	0.02%
2023/02/20	0	0.00	2	67.70	67.80	-2	4,911	-0.04%
2023/02/17	0	0.00	3	67.50	67.50	-3	4,942	-0.06%
2023/02/15	0.2	66.90	5	67.00	67.20	-4.8	5,110	-0.09%
2023/02/14	0	0.00	1	66.60	66.70	-1	5,099	-0.02%
2023/02/06	0	0.00	3	65.70	66.10	-3	5,186	-0.06%
2023/02/02	0	0.00	2	65.30	65.40	-2	5,212	-0.04%
2023/02/01	0	0.00	2	64.70	65.00	-2	5,234	-0.04%
2023/01/31	1	64.50	3	65.60	64.50	-2	5,257	-0.04%
2023/01/30	1	65.50	6	65.25	65.60	-5	5,172	-0.10%
2023/01/17	1	64.40	4	64.55	64.70	-3	5,134	-0.06%
2023/01/16	1	64.60	3	64.87	64.50	-2	5,159	-0.04%
2023/01/12	0	0.00	1	64.60	64.50	-1	5,310	-0.02%
2023/01/11	0	0.00	7	64.66	64.50	-7	5,367	-0.13%
2023/01/05	0	0.00	2	63.80	63.80	-2	5,595	-0.04%
2023/01/03	0	0.00	10	63.20	63.70	-10	5,662	-0.18%
2022/12/29	0	0.00	0	63.30	63.80	0	5,728	0.00%
2022/12/28	0	0.00	0	63.50	63.80	0	5,770	0.00%
2022/12/26	1	63.50	0	0.00	63.80	1	5,856	0.02%
2022/12/23	0.4	63.90	0	0.00	64.20	0.4	5,962	0.01%
2022/12/22	0	0.00	5	64.32	64.00	-5	6,001	-0.08%
2022/12/21	0	0.00	6	63.28	63.70	-6	5,819	-0.10%
2022/12/20	0	0.00	1	63.00	63.60	-1	5,618	-0.02%
2022/12/19	0	0.00	1	63.90	63.80	-1	5,419	-0.02%
2022/12/15	0	0.00	1	63.20	63.50	-1	5,006	-0.02%
2022/12/12	0	0.00	10	62.80	63.20	-10	5,121	-0.20%
2022/12/07	0	0.00	1	63.40	63.00	-1	5,366	-0.02%
2022/12/02	11	61.70	1	61.50	61.90	10	5,361	0.19%
2022/12/01	1	61.30	2	61.55	61.70	-1	5,372	-0.02%
2022/11/30	0	0.00	2	61.40	62.00	-2	5,351	-0.04%
2022/11/29	0	0.00	2	61.40	61.50	-2	5,417	-0.04%
2022/11/25	0	0.00	4	60.28	60.20	-4	5,454	-0.07%
2022/11/24	2	60.20	3	60.00	60.20	-1	5,506	-0.02%
2022/11/21	1	59.50	4	60.40	59.40	-3	5,504	-0.05%
2022/11/16	1	59.70	1	60.00	60.40	0	5,481	0.00%
2022/11/15	0	0.00	2	60.50	60.60	-2	5,468	-0.04%
2022/11/11	0	0.00	1	59.40	60.00	-1	5,398	-0.02%
2022/11/09	0	0.00	0	58.40	58.40	0	5,356	0.00%
2022/11/08	2	57.80	0	0.00	58.10	2	5,399	0.04%
2022/11/07	0	0.00	0	57.40	57.70	0	5,423	0.00%
2022/11/04	0	56.41	0	0.00	56.90	0	5,440	0.00%
2022/11/03	1	56.70	0	0.00	56.40	1	5,432	0.02%
2022/11/02	0.3	57.90	0	0.00	57.50	0.3	5,429	0.00%
2022/10/31	10	58.60	0	58.80	59.00	10	5,488	0.18%
2022/10/28	0	57.20	0	0.00	56.70	0	5,441	0.00%
2022/10/20	1	55.42	0	0.00	55.90	1	5,525	0.02%
2022/10/14	1	57.50	0	0.00	57.30	1	5,331	0.02%
2022/10/12	1	57.50	0	0.00	57.30	1	5,438	0.02%
2022/10/11	1	57.00	0	0.00	57.30	1	5,491	0.02%
2022/10/07	0	58.86	0	0.00	58.20	0	5,426	0.00%
2022/09/29	1.5	59.17	0	0.00	59.20	1.5	5,353	0.03%
2022/09/28	1	59.30	0	0.00	59.20	1	5,353	0.02%
2022/09/27	1	59.70	0	0.00	59.50	1	5,346	0.02%
2022/09/26	1	59.60	7.5	59.51	59.30	-6.5	5,384	-0.12%
2022/09/23	23.1	60.74	0	0.00	60.40	23.1	5,451	0.42%
2022/09/22	2	61.30	0.3	61.60	61.50	1.7	5,844	0.03%
2022/09/14	0	0.00	1	64.10	63.40	-1	5,603	-0.02%
2022/09/08	0	0.00	2	63.70	63.70	-2	5,677	-0.04%
2022/09/07	2.5	63.74	5	64.20	64.40	-2.5	5,696	-0.04%
2022/09/06	0	0.00	2	64.40	64.50	-2	5,681	-0.04%
2022/09/05	0	0.00	2	64.05	64.50	-2	5,657	-0.04%
2022/09/02	3	62.37	0	0.00	62.10	3	5,585	0.05%
2022/09/01	1	62.70	0	0.00	63.10	1	5,556	0.02%
2022/08/30	0	0.00	0.1	64.40	64.10	-0.1	5,518	0.00%
2022/08/25	0	0.00	1	64.00	63.80	-1	5,583	-0.02%
2022/08/24	3	63.90	0	0.00	63.60	3	5,601	0.05%
2022/08/23	3	64.20	0	0.00	64.20	3	5,806	0.05%
2022/08/17	0	0.00	0.5	62.30	62.80	-0.5	5,857	-0.01%
2022/08/12	1	64.30	1.1	64.60	64.50	-0.1	5,768	0.00%
2022/08/11	1	64.00	0	0.00	63.70	1	5,763	0.02%
2022/08/10	1	63.00	1	63.00	63.00	0	5,813	0.00%
2022/08/09	0	0.00	1	62.70	62.70	-1	5,867	-0.02%
2022/08/05	1	61.60	22	61.99	62.00	-21	6,189	-0.34%
2022/08/04	3	62.90	1	62.50	63.00	2	6,211	0.03%
2022/08/03	0	0.00	1	62.90	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	1.7	62.80	63.00	-1.7	6,251	-0.03%
2022/07/27	0	0.00	1	61.00	61.60	-1	6,113	-0.02%
2022/07/21	0	0.00	2	60.05	60.50	-2	6,216	-0.03%
2022/07/19	1	58.20	1	58.50	58.80	0	6,289	0.00%
2022/07/14	0	0.00	1	58.70	59.20	-1	6,450	-0.02%
2022/07/13	1	58.10	1	58.00	57.70	0	6,420	0.00%
2022/07/06	7.1	55.49	0	0.00	55.10	7.1	6,481	0.11%
2022/07/05	1	56.50	0	0.00	56.40	1	6,465	0.02%
2022/07/04	2	56.60	0	0.00	55.70	2	6,456	0.03%
2022/07/01	2.1	57.45	0	0.00	57.10	2.1	6,479	0.03%
2022/06/30	31.1	58.15	29	58.09	57.00	2.1	6,414	0.03%
2022/06/29	7	67.09	1	67.20	66.80	6	6,015	0.10%
2022/06/28	2	68.20	0	0.00	68.20	2	5,905	0.03%
2022/06/24	0	0.00	0	68.50	68.50	0	5,877	0.00%
2022/06/23	1	67.70	4	67.90	67.50	-3	5,895	-0.05%
2022/06/22	1	68.80	0	0.00	68.20	1	5,915	0.02%
2022/06/21	0	0.00	2	69.40	69.10	-2	6,024	-0.03%
2022/06/20	2	68.05	0	0.00	68.30	2	6,034	0.03%
2022/06/17	2	68.20	2	69.05	69.90	0	6,074	0.00%
2022/06/16	0	0.00	10	69.40	68.80	-10	6,000	-0.17%
2022/06/10	1	68.70	0	0.00	68.70	1	6,724	0.01%
2022/06/09	1	69.40	20	69.50	69.40	-19	6,904	-0.28%
2022/06/08	0	0.00	1	69.50	69.20	-1	7,116	-0.01%
2022/06/01	0	0.00	0.5	69.20	69.20	-0.5	7,348	-0.01%
2022/05/31	0	0.00	22	68.79	69.60	-22	7,348	-0.30%
2022/05/30	0	0.00	2	67.60	68.30	-2	7,147	-0.03%
2022/05/26	0	0.00	1	66.00	65.90	-1	7,201	-0.01%
2022/05/24	0	0.00	2	65.10	64.90	-2	7,279	-0.03%
2022/05/23	2	65.25	1	65.20	65.30	1	7,278	0.01%
2022/05/19	1	64.40	0	0.00	64.70	1	7,274	0.01%
2022/05/18	1	65.20	0.1	65.70	65.20	0.9	7,214	0.01%
2022/05/17	1.1	64.65	1	65.10	64.50	0.1	7,177	0.00%
2022/05/16	4	64.73	0	0.00	64.20	4	7,123	0.06%
2022/05/13	33.4	65.45	28	65.49	64.60	5.4	7,048	0.08%
2022/05/12	1	68.10	0	0.00	67.70	1	6,802	0.01%
2022/05/11	3	68.90	0	0.00	68.50	3	6,716	0.04%
2022/05/10	0.5	69.80	5	68.84	69.70	-4.5	6,755	-0.07%
2022/05/09	1.8	69.70	0	70.00	69.40	1.8	6,795	0.03%
2022/05/06	11	70.00	2	70.30	70.60	9	6,771	0.13%
2022/05/03	0.5	70.30	1	70.20	70.40	-0.5	6,908	-0.01%
2022/04/29	1.1	69.81	3	69.97	70.30	-1.9	6,988	-0.03%
2022/04/28	7	69.14	0	0.00	69.40	7	7,031	0.10%
2022/04/27	13	69.71	1	70.40	69.90	12	6,982	0.17%
2022/04/26	0	0.00	1	71.50	71.30	-1	7,134	-0.01%
2022/04/25	2	70.25	0	0.00	70.50	2	7,315	0.03%
2022/04/21	0	0.00	1	71.60	71.90	-1	7,147	-0.01%
2022/04/20	0	0.00	1	71.00	70.70	-1	7,091	-0.01%
2022/04/19	0	0.00	2	70.20	70.00	-2	6,993	-0.03%
2022/04/15	10	70.40	0	0.00	70.30	10	7,000	0.14%
2022/04/14	1	71.20	0	0.00	71.50	1	6,987	0.01%
2022/04/12	0	0.00	1	71.50	71.00	-1	7,071	-0.01%
2022/04/08	0	0.00	1	71.60	71.60	-1	7,041	-0.01%
2022/04/07	0.2	71.30	0	0.00	71.10	0.2	7,028	0.00%
2022/04/06	0	0.00	11	71.40	71.60	-11	6,920	-0.16%
2022/04/01	1	72.48	0	0.00	72.50	1	6,933	0.01%
2022/03/31	0	0.00	2	72.40	72.40	-2	6,919	-0.03%
2022/03/30	1	72.70	2	72.75	72.70	-1	6,873	-0.01%
2022/03/28	2	72.55	2	72.90	72.80	0	6,831	0.00%
2022/03/25	0	0.00	0	73.40	73.60	0	6,816	0.00%
2022/03/24	0	0.00	2	73.10	73.60	-2	6,793	-0.03%
2022/03/23	0	0.00	1	72.80	73.00	-1	6,702	-0.01%
2022/03/22	1	71.80	6	72.22	72.80	-5	6,628	-0.08%
2022/03/21	1	72.10	1	72.10	71.90	0	6,518	0.00%
2022/03/18	0	0.00	3	72.77	72.80	-3	6,492	-0.05%
2022/03/17	1	72.50	5	72.56	72.90	-4	6,112	-0.07%
2022/03/16	0	0.00	8	71.76	72.10	-8	5,956	-0.13%
2022/03/15	4	71.23	6	71.30	71.60	-2	5,852	-0.03%
2022/03/14	3	71.13	20.1	71.14	71.60	-17.1	5,755	-0.30%
2022/03/11	10.1	70.70	43	70.31	70.40	-32.9	5,584	-0.59%
2022/03/10	1	69.50	0	0.00	69.60	1	5,413	0.02%
2022/03/07	5.3	67.84	3	67.67	67.60	2.3	5,354	0.04%
2022/03/02	0	0.00	1	69.70	69.90	-1	5,409	-0.02%
2022/03/01	3	70.17	1	70.50	70.30	2	5,422	0.04%
2022/02/24	3	68.57	0	0.00	69.00	3	5,286	0.06%
2022/02/23	2	69.50	0	0.00	69.80	2	5,235	0.04%
2022/02/22	0	0.00	1	69.50	69.60	-1	5,238	-0.02%
2022/02/21	1	70.00	0	0.00	70.10	1	5,236	0.02%
2022/02/18	1	69.70	4	70.08	70.10	-3	5,306	-0.06%
2022/02/17	0	0.00	5	70.06	70.30	-5	5,349	-0.09%
2022/02/16	0	0.00	2	69.65	69.80	-2	5,368	-0.04%
2022/02/15	0	0.00	1	69.20	69.10	-1	5,457	-0.02%
2022/02/14	0	0.00	6	69.60	69.60	-6	5,494	-0.11%
2022/02/11	0	0.00	6	70.50	70.60	-6	5,513	-0.11%
2022/02/10	1	70.79	2	70.45	70.80	-1	5,540	-0.02%
2022/02/09	0	0.00	1	70.50	70.80	-1	5,515	-0.02%
2022/02/07	0	0.00	1.1	68.91	69.60	-1.1	5,471	-0.02%
2022/01/26	1	69.60	4	69.50	69.30	-3	5,489	-0.05%
2022/01/25	1	69.70	1	69.60	69.90	0	5,829	0.00%
2022/01/24	23	69.80	2	70.20	70.80	21	5,792	0.36%
2022/01/21	2	70.10	3	70.00	70.40	-1	5,745	-0.02%
2022/01/20	1	70.90	3	70.60	70.90	-2	5,651	-0.04%
2022/01/19	0.9	70.42	3	70.97	71.00	-2.1	5,613	-0.04%
2022/01/18	2	69.90	16.1	70.14	70.40	-14.1	5,451	-0.26%
2022/01/14	1	68.90	0	0.00	69.00	1	5,171	0.02%
2022/01/13	2	69.20	0.3	69.30	69.30	1.7	5,198	0.03%
2022/01/11	0	0.00	2	68.90	69.10	-2	5,242	-0.04%
2022/01/10	0	0.00	1	68.60	68.80	-1	5,236	-0.02%
2022/01/05	0	0.00	0.6	68.60	68.90	-0.6	5,207	-0.01%
2022/01/04	1	68.30	0	0.00	68.30	1	5,251	0.02%
2022/01/03	0	0.00	1	69.50	68.90	-1	5,199	-0.02%
2021/12/30	1	69.00	0.3	68.90	69.10	0.7	5,216	0.01%
2021/12/28	0	0.00	7	69.14	69.40	-7	5,246	-0.13%
2021/12/27	1	68.80	12	68.82	69.00	-11	5,221	-0.21%
2021/12/24	0	0.00	3	68.70	68.70	-3	5,246	-0.06%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/22	0	0.00	2	68.70	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	4.2	68.67	68.70	-4.2	5,306	-0.08%
2021/12/20	2	68.40	2	68.00	68.50	0	5,312	0.00%
2021/12/17	3	68.07	4	68.05	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	34	67.89	67.90	-34	5,404	-0.63%
2021/12/15	0	0.00	5	67.70	67.70	-5	5,462	-0.09%
2021/12/14	3	67.50	0	0.00	67.50	3	5,527	0.05%
2021/12/13	0	0.00	11	67.78	67.40	-11	5,502	-0.20%
2021/12/10	1	67.90	1	67.70	67.90	0	5,489	0.00%
2021/12/09	2	67.80	5	67.68	68.00	-3	5,482	-0.05%
2021/12/08	5.2	66.97	0	0.00	67.10	5.2	5,438	0.10%
2021/12/06	20	66.15	1.1	66.40	66.90	19	5,381	0.35%
2021/11/30	5	66.78	15.5	66.91	66.60	-10.5	5,250	-0.20%
2021/11/29	1	66.70	3	66.60	67.00	-2	5,112	-0.04%
2021/11/26	0	0.00	3.5	67.50	67.30	-3.5	5,111	-0.07%
2021/11/25	25	68.00	1	67.80	67.80	24	5,201	0.46%
2021/11/24	0	0.00	7.4	68.21	68.10	-7.4	5,184	-0.14%
2021/11/23	0	0.00	2	68.40	68.30	-2	5,190	-0.04%
2021/11/22	7	68.06	7	68.24	68.20	0	5,195	0.00%
2021/11/19	5	68.00	3	68.13	68.10	2	5,249	0.04%
2021/11/18	1.5	68.13	0	0.00	68.30	1.5	5,245	0.03%
2021/11/17	18	68.16	0	0.00	68.00	18	5,224	0.34%
2021/11/16	2	68.35	2	68.20	68.40	0	5,203	0.00%
2021/11/15	6	68.07	0	0.00	68.00	6	5,251	0.11%
2021/11/12	6	67.22	1.5	67.18	67.70	4.5	5,276	0.09%
2021/11/11	7	67.66	17	67.86	67.90	-10	5,244	-0.19%
2021/11/09	15	68.50	1	68.40	69.00	14	5,375	0.26%
2021/11/08	2	68.25	0	0.00	68.50	2	5,461	0.04%
2021/11/05	6	68.77	2	68.65	69.00	4	5,496	0.07%
2021/11/04	7	69.20	3.2	69.23	69.30	3.8	5,483	0.07%
2021/11/03	0	0.00	2	69.85	69.50	-2	5,504	-0.04%
2021/11/02	16	69.97	25	69.82	69.30	-9	5,477	-0.16%
2021/11/01	2.1	67.51	1	67.70	68.10	1.1	5,329	0.02%
2021/10/28	1	67.70	0	0.00	67.90	1	5,340	0.02%
2021/10/27	10.5	67.53	1	67.40	67.70	9.5	5,372	0.18%
2021/10/25	1	67.20	8	67.40	67.10	-7	5,456	-0.13%
2021/10/22	1	67.10	3	67.30	67.40	-2	5,540	-0.04%
2021/10/21	4	67.60	12	67.45	67.40	-8	5,629	-0.14%
2021/10/20	0	0.00	4	68.35	67.80	-4	5,599	-0.07%
2021/10/19	3	67.93	3	68.00	67.90	0	5,613	0.00%
2021/10/18	3	67.90	0	0.00	67.80	3	5,644	0.05%
2021/10/15	0	0.00	1	67.70	67.70	-1	5,681	-0.02%
2021/10/13	0	0.00	3	67.80	67.80	-3	5,744	-0.05%
2021/10/12	12	67.51	8	67.65	67.70	4	5,787	0.07%
2021/10/08	1	66.80	2.4	67.02	66.80	-1.4	5,786	-0.02%
2021/10/07	11	67.00	0	0.00	66.80	11	5,886	0.19%
2021/10/06	0	0.00	5	66.20	66.50	-5	6,001	-0.08%
2021/10/04	8	66.20	10	66.60	66.10	-2	6,293	-0.03%
2021/10/01	3	66.07	1	66.10	66.00	2	6,320	0.03%
2021/09/30	2	65.80	1	66.70	67.00	1	6,337	0.02%
2021/09/29	8	65.46	0	0.00	65.80	8	6,376	0.13%
2021/09/28	10	66.50	0	0.00	66.50	10	6,517	0.15%
2021/09/27	0	0.00	11	67.01	67.20	-11	6,647	-0.17%
2021/09/24	2	67.00	5	67.64	67.10	-3	6,925	-0.04%
2021/09/23	3	65.77	5	66.02	66.10	-2	7,370	-0.03%
2021/09/22	1	65.30	5	65.16	65.60	-4	7,624	-0.05%
2021/09/17	7.2	64.72	0	0.00	64.70	7.2	7,717	0.09%
2021/09/15	1	64.80	0	0.00	64.60	1	7,936	0.01%
2021/09/14	2	64.70	0	0.00	64.50	2	8,037	0.02%
2021/09/13	2	64.70	3	64.83	65.20	-1	8,176	-0.01%
2021/09/09	2	63.85	2	63.80	64.20	0	8,495	0.00%
2021/09/08	0	0.00	1	64.50	64.40	-1	8,506	-0.01%
2021/09/07	0	0.00	4	65.03	65.10	-4	8,576	-0.05%
2021/09/06	2	65.30	0	0.00	65.30	2	8,622	0.02%
2021/09/03	5	64.80	0	0.00	65.30	5	8,711	0.06%
2021/09/02	2	64.90	0	0.00	64.50	2	8,730	0.02%
2021/08/31	5	64.90	0	65.00	64.80	5	8,750	0.06%
2021/08/30	1	64.30	1	64.50	64.60	0	8,683	0.00%
2021/08/27	0.1	64.80	0	0.00	64.70	0.1	8,706	0.00%
2021/08/26	1	64.90	9	64.73	64.60	-8	8,732	-0.09%
2021/08/25	1.2	64.63	2	64.30	64.30	-0.9	8,778	-0.01%
2021/08/23	0	0.00	2.1	64.37	64.50	-2.1	8,846	-0.02%
2021/08/20	0.1	64.40	1	64.50	64.20	-0.9	8,974	-0.01%
2021/08/19	3.2	64.23	0	0.00	64.50	3.2	9,122	0.04%
2021/08/18	3.2	63.76	3	63.87	64.10	0.2	9,144	0.00%
2021/08/17	1.1	64.12	5	64.28	64.50	-3.9	9,221	-0.04%
2021/08/16	5	64.60	0.9	64.80	64.50	4.2	9,212	0.05%
2021/08/13	6.2	65.89	118	66.09	65.70	-111.8	9,230	-1.21%	大賣/鉅額交易
2021/08/12	4	66.68	1	66.70	66.60	3	9,300	0.03%
2021/08/11	3	68.00	2	67.75	67.80	1	9,333	0.01%
2021/08/10	0	0.00	1	67.40	68.00	-1	9,357	-0.01%
2021/08/09	4.1	67.50	6	67.57	67.50	-2	9,527	-0.02%
2021/08/06	2	68.25	2	68.30	68.30	0	9,564	0.00%
2021/08/05	24	68.59	18	68.51	68.80	6	9,788	0.06%
2021/08/04	3	66.87	2	67.00	67.20	1	10,213	0.01%
2021/08/02	0	0.00	1	67.10	67.10	-1	10,492	-0.01%
2021/07/30	7	66.93	0	0.00	67.30	7	10,571	0.07%
2021/07/29	1	67.30	2	67.45	67.60	-1	10,767	-0.01%
2021/07/28	0	0.00	2	67.70	67.80	-2	10,891	-0.02%
2021/07/27	4	67.63	7	67.97	68.00	-3	11,112	-0.03%
2021/07/26	6.1	66.74	3	66.90	66.90	3.1	11,257	0.03%
2021/07/23	3	66.87	5	66.80	66.80	-2	11,392	-0.02%
2021/07/22	5	67.12	10	66.90	67.10	-5	11,465	-0.04%
2021/07/21	0	67.10	0	0.00	67.20	0	11,550	0.00%
2021/07/20	2.1	67.59	0	0.00	67.20	2.1	11,656	0.02%
2021/07/19	1	67.50	46	67.70	67.90	-45	11,774	-0.38%
2021/07/16	0.6	68.07	1	68.00	68.00	-0.4	12,296	0.00%
2021/07/15	1	67.80	2	67.90	67.90	-1	12,418	-0.01%
2021/07/14	17	67.82	1	67.70	67.80	16	12,453	0.13%
2021/07/13	6.1	67.87	2	68.15	68.00	4.1	12,488	0.03%
2021/07/12	22.1	66.97	131	66.88	66.90	-108.9	12,472	-0.87%	大賣/鉅額交易
2021/07/09	9	67.86	0	0.00	67.60	9	12,388	0.07%
2021/07/08	0	0.00	1	68.20	68.10	-1	12,472	-0.01%
2021/07/07	2	68.10	2	68.05	68.30	0	12,569	0.00%
2021/07/06	2	68.50	2	68.25	68.30	0	12,718	0.00%
2021/07/05	13.2	67.97	5	68.34	68.70	8.2	12,813	0.06%
2021/07/02	14.1	67.88	0	0.00	68.00	14.1	12,858	0.11%
2021/07/01	25.2	68.33	1	68.50	68.30	24.2	12,921	0.19%
2021/06/30	15.1	69.03	0	0.00	68.80	15.1	12,878	0.12%
2021/06/29	160	73.75	102	73.72	73.70	58	12,478	0.46%	大買/大賣/
2021/06/28	105.1	74.00	4	74.18	74.00	101.1	12,325	0.82%	大買/鉅額交易
2021/06/25	11	74.56	2	74.50	74.50	9	12,356	0.07%
2021/06/24	0	0.00	4	74.88	74.50	-4	12,490	-0.03%
2021/06/23	1	74.30	5	74.58	74.60	-4	13,119	-0.03%
2021/06/22	11	74.54	16	74.88	74.30	-5	13,325	-0.04%
2021/06/21	2	74.05	1	74.30	74.40	1	13,359	0.01%
2021/06/18	32	74.66	1.1	74.13	74.70	30.9	13,457	0.23%
2021/06/17	2	73.65	3.1	74.00	74.00	-1.1	13,494	-0.01%
2021/06/16	7	73.39	6.1	73.80	73.80	0.9	13,793	0.01%
2021/06/15	1.1	72.31	4	72.78	73.00	-2.9	14,090	-0.02%
2021/06/11	1	72.32	11	72.67	72.30	-10	14,259	-0.07%
2021/06/10	1.1	72.99	0	0.00	73.00	1.1	14,363	0.01%
2021/06/09	2	72.86	2	72.75	72.70	0	14,498	0.00%
2021/06/08	0	0.00	1	73.40	73.50	-1	14,816	-0.01%
2021/06/07	1	73.00	5.5	73.01	72.90	-4.4	15,404	-0.03%
2021/06/04	1	73.50	0	0.00	73.40	1	15,470	0.01%
2021/06/03	0	0.00	17	73.58	73.50	-17	15,584	-0.11%
2021/06/02	1	74.17	2	73.51	73.60	-1	15,739	-0.01%
2021/06/01	1	73.50	1	73.50	73.80	0	15,892	0.00%
2021/05/31	1	73.49	10	73.28	73.50	-9	15,999	-0.06%
2021/05/28	1	73.30	1	73.20	73.20	0	16,099	0.00%
2021/05/27	1	72.90	0	0.00	73.20	1	16,226	0.01%
2021/05/26	10	73.20	2	73.00	73.30	8	16,505	0.05%
2021/05/25	6	72.72	3.6	72.87	72.90	2.5	16,687	0.01%
2021/05/24	1	72.50	0.5	72.70	72.70	0.5	16,815	0.00%
2021/05/21	3	72.53	5.1	72.60	72.50	-2.1	16,964	-0.01%
2021/05/20	10	72.18	5.2	72.20	72.10	4.8	17,089	0.03%
2021/05/19	0	70.60	2.1	71.60	71.50	-2	17,153	-0.01%
2021/05/18	0	69.60	20.5	70.10	70.20	-20.4	17,358	-0.12%
2021/05/17	1.1	67.91	22	68.10	68.40	-20.9	17,964	-0.12%
2021/05/14	1	70.51	1	70.10	70.60	0	17,941	0.00%
2021/05/13	3	70.49	9	70.47	70.10	-6	18,054	-0.03%
2021/05/12	7.1	70.48	32.1	71.07	71.10	-25	17,959	-0.14%
2021/05/11	10.5	69.66	15	69.70	69.30	-4.5	17,558	-0.03%
2021/05/10	5	70.80	18	70.70	70.60	-13	17,580	-0.07%
2021/05/07	6	70.17	3	70.90	71.10	3	18,197	0.02%
2021/05/06	25.3	70.49	11	70.05	69.70	14.3	19,274	0.07%
2021/05/05	5	71.24	8	71.38	70.80	-3	19,804	-0.02%
2021/05/04	7.5	71.28	0	0.00	71.50	7.5	20,037	0.04%
2021/05/03	25.1	72.40	3	72.50	72.20	22.1	20,055	0.11%
2021/04/29	6	73.73	2	73.85	73.60	4	20,347	0.02%
2021/04/28	0	0.00	43	73.70	73.60	-43	20,672	-0.21%
2021/04/27	66.2	73.22	76	73.20	73.30	-9.8	21,355	-0.05%
2021/04/26	13	73.59	19	73.75	73.60	-6	21,679	-0.03%
2021/04/23	8	74.19	13	74.21	73.90	-5	22,419	-0.02%
2021/04/22	45	74.95	11.4	74.43	74.10	33.6	24,604	0.14%
2021/04/21	6	73.82	25	73.96	74.30	-19	25,484	-0.07%
2021/04/20	18	73.69	13	73.58	74.00	5	26,144	0.02%
2021/04/19	16	73.76	3	73.67	73.80	13	26,288	0.05%
2021/04/16	8.1	73.33	9	73.31	73.50	-0.9	26,368	0.00%
2021/04/15	5.1	73.11	2	73.00	73.00	3.1	26,429	0.01%
2021/04/14	14.4	72.66	6	72.55	73.20	8.4	26,434	0.03%
2021/04/13	9.2	72.61	6.8	72.61	72.50	2.4	26,365	0.01%
2021/04/12	9.4	72.79	12	72.84	72.70	-2.6	26,479	-0.01%
2021/04/09	5.2	73.38	3.3	73.72	73.30	1.9	26,461	0.01%
2021/04/08	15.7	73.67	11	73.55	73.60	4.7	26,327	0.02%
2021/04/07	8	72.63	7	72.69	72.80	1	26,181	0.00%
2021/04/06	9	73.17	6.3	73.38	73.00	2.7	26,030	0.01%
2021/04/01	8	73.60	8	73.54	73.50	0	25,829	0.00%
2021/03/31	10	73.97	8	74.04	74.10	2	25,726	0.01%
2021/03/30	10.6	73.70	5	73.64	73.70	5.6	25,623	0.02%
2021/03/29	9	73.49	13.7	73.49	73.60	-4.7	25,510	-0.02%
2021/03/26	38.1	73.92	7.3	73.86	73.80	30.8	25,357	0.12%
2021/03/25	8.1	74.61	2	75.10	75.70	6.1	24,820	0.02%
2021/03/24	2.5	74.40	6	74.18	74.20	-3.5	24,692	-0.01%
2021/03/23	5	73.80	33	73.56	74.00	-28	24,594	-0.11%
2021/03/22	2	74.20	2	74.00	74.00	0	24,491	0.00%
2021/03/19	12	74.44	7	74.46	75.00	5	24,545	0.02%
2021/03/18	90.1	74.44	54	74.44	74.30	36.1	24,358	0.15%
2021/03/17	8	72.34	1.1	72.52	72.30	7	24,366	0.03%
2021/03/16	17.1	71.83	2	71.90	71.50	15.1	24,370	0.06%
2021/03/15	7	71.17	4	71.20	71.50	3	24,405	0.01%
2021/03/12	13.2	71.30	6	71.05	71.40	7.2	24,426	0.03%
2021/03/11	20.3	71.47	6	71.72	72.00	14.3	24,483	0.06%
2021/03/10	1	74.20	3	74.27	73.90	-2	23,998	-0.01%
2021/03/09	7	73.13	5	73.20	72.80	2	23,975	0.01%
2021/03/08	10	73.35	0.2	73.80	73.20	9.8	23,979	0.04%
2021/03/05	1	73.70	1	74.00	73.50	0	23,936	0.00%
2021/03/04	17	74.51	4	74.40	74.30	13	23,982	0.05%
2021/03/03	9	74.81	1	75.11	75.50	8	23,918	0.03%
2021/03/02	17	74.15	17	74.08	73.90	0	23,861	0.00%
2021/02/26	27	74.79	0	0.00	74.60	27	23,754	0.11%
2021/02/25	23	76.23	1	76.40	75.90	22	23,456	0.09%
2021/02/24	10	76.37	3	76.33	76.00	7	23,325	0.03%
2021/02/23	8	74.90	0	0.00	75.10	8	23,270	0.03%
2021/02/22	7	75.87	4	76.03	75.80	3	23,118	0.01%
2021/02/19	8	75.95	7	75.23	76.10	1	22,985	0.00%
2021/02/18	11	75.20	5	75.44	75.40	6	22,853	0.03%
2021/02/17	24.5	75.80	20.5	75.50	75.20	4	22,678	0.02%
2021/02/05	8	78.61	2	78.80	78.40	6	22,274	0.03%
2021/02/04	1	78.90	8	78.61	78.90	-7	22,157	-0.03%
2021/02/03	4	78.13	5.2	78.40	78.20	-1.2	22,161	-0.01%
2021/02/02	3	78.50	12	78.29	78.10	-9	22,341	-0.04%
2021/02/01	3	78.20	17	78.26	78.00	-14	22,368	-0.06%
2021/01/29	18.5	81.01	24	79.52	78.40	-5.5	22,106	-0.02%
2021/01/28	87.5	82.05	14.2	81.89	81.50	73.3	21,406	0.34%
2021/01/27	12.2	80.54	39.3	80.59	81.10	-27.1	20,213	-0.13%
2021/01/26	5	78.64	8	78.31	77.70	-3	19,412	-0.02%
2021/01/25	7	77.81	22	78.00	78.00	-15	19,027	-0.08%
2021/01/22	45.1	76.98	22	77.21	77.60	23.1	18,789	0.12%
2021/01/21	16	77.61	72	77.30	77.00	-56	18,280	-0.31%
2021/01/20	41	76.66	31	76.29	76.00	10	17,816	0.06%
2021/01/19	43	78.80	39	79.33	79.00	4	17,029	0.02%
2021/01/18	52.2	79.01	12	78.99	79.00	40.2	16,570	0.24%
2021/01/15	133.4	81.68	184	81.19	80.40	-50.7	15,678	-0.32%	大買/大賣/
2021/01/14	15	75.83	450.5	76.66	77.90	-435.5	13,423	-3.24%	大賣/鉅額交易
2021/01/13	40	70.18	86	69.76	70.90	-46	12,034	-0.38%
2021/01/12	32	67.71	6.5	67.64	67.50	25.5	11,175	0.23%
2021/01/11	4	66.80	4	66.93	67.30	0	10,964	0.00%
2021/01/08	58	67.33	6	67.17	67.40	52	10,765	0.48%
2021/01/07	4	66.88	0	0.00	66.80	4	10,613	0.04%
2021/01/06	66.5	67.05	11	66.72	66.70	55.5	10,633	0.52%
2021/01/05	12	66.97	0	0.00	66.80	12	10,501	0.11%
2021/01/04	12.5	66.95	2	68.00	68.00	10.5	10,269	0.10%
2020/12/31	21	67.26	1	67.20	67.30	20	10,070	0.20%
2020/12/30	0	0.00	1	67.00	67.50	-1	10,034	-0.01%
2020/12/29	4	67.63	8	67.54	67.10	-4	9,957	-0.04%
2020/12/28	8	68.06	1	67.80	68.00	7	9,906	0.07%
2020/12/25	0	0.00	39	67.60	67.80	-39	9,956	-0.39%
2020/12/24	0	0.00	3	66.83	66.80	-3	9,924	-0.03%
2020/12/23	5	66.48	20	66.40	66.80	-15	9,889	-0.15%
2020/12/22	2	66.70	6	66.60	66.20	-4	9,905	-0.04%
2020/12/21	22	66.01	4	66.20	66.20	18	9,896	0.18%
2020/12/18	5	67.40	0	0.00	66.70	5	9,762	0.05%
2020/12/17	1	67.80	0	0.00	67.90	1	9,618	0.01%
2020/12/16	2	67.80	4	68.53	68.50	-2	9,602	-0.02%
2020/12/15	77.1	68.20	6	67.70	67.30	71.1	9,669	0.74%
2020/12/14	15	70.12	7	70.26	69.60	8	9,443	0.08%
2020/12/11	90	69.70	40.1	70.60	69.90	49.9	9,331	0.53%
2020/12/10	27	68.93	3	68.97	69.40	24	8,938	0.27%
2020/12/09	9	69.19	9	69.10	69.40	0	8,781	0.00%
2020/12/08	12	68.61	3.5	68.60	68.40	8.5	8,606	0.10%
2020/12/07	36	68.37	37	68.45	68.80	-1	8,455	-0.01%
2020/12/04	10	66.50	2	66.65	66.60	8	8,094	0.10%
2020/12/03	32	66.20	0	0.00	66.10	32	8,018	0.40%
2020/12/02	7	66.34	2.2	66.45	66.40	4.9	7,971	0.06%
2020/12/01	99	64.97	1	64.90	65.50	98	7,857	1.25%
2020/11/30	613	66.30	3	66.60	65.30	610	7,741	7.88%	大買/鉅額交易
2020/11/27	1	66.80	6	66.87	66.50	-5	7,551	-0.07%
2020/11/26	1	66.40	23	66.17	66.50	-22	7,521	-0.29%
2020/11/25	2	66.20	1	66.10	65.90	1	7,510	0.01%
2020/11/24	8	66.14	8	66.26	66.20	0	7,477	0.00%
2020/11/23	0	0.00	1	65.80	65.90	-1	7,358	-0.01%
2020/11/20	62	65.82	3	65.73	65.60	59	7,246	0.81%
2020/11/19	3	65.03	3	65.20	65.00	0	7,129	0.00%
2020/11/18	3	65.13	5	65.20	65.30	-2	7,205	-0.03%
2020/11/17	0	0.00	11	64.81	65.00	-11	7,243	-0.15%
2020/11/16	5	65.08	7	64.89	65.00	-2	7,368	-0.03%
2020/11/13	7	63.73	10	64.15	64.10	-3	7,365	-0.04%
2020/11/12	1	62.10	5	62.32	62.30	-4	7,281	-0.05%
2020/11/11	1	61.60	3	61.87	62.50	-2	7,841	-0.03%
2020/11/10	23.1	60.30	5	60.26	60.30	18.1	8,501	0.21%
2020/11/09	1	62.20	0	0.00	60.90	1	8,160	0.01%
2020/11/06	3	62.10	0	0.00	62.20	3	7,951	0.04%
2020/11/04	1	62.30	1	62.40	62.30	0	8,066	0.00%
2020/11/03	2	62.00	0	0.00	62.40	2	8,181	0.02%
2020/11/02	0	0.00	1	61.80	62.20	-1	8,331	-0.01%
2020/10/30	3	61.30	0	0.00	61.50	3	8,537	0.04%
2020/10/29	6	61.98	0	0.00	61.90	6	8,543	0.07%
2020/10/28	1	62.60	31	62.42	62.30	-30	8,639	-0.35%
2020/10/27	2	62.25	0	0.00	62.50	2	8,706	0.02%
2020/10/26	0	0.00	0.7	62.40	62.30	-0.7	8,767	-0.01%
2020/10/23	1	62.20	1	62.70	62.40	0	8,830	0.00%
2020/10/22	121	62.40	0	0.00	62.30	121	8,865	1.36%	大買/鉅額交易
2020/10/21	103	63.41	0	0.00	62.80	103	8,820	1.17%	大買/鉅額交易
2020/10/20	1	63.30	3	63.47	63.50	-2	8,922	-0.02%
2020/10/15	124	63.19	5	63.90	63.10	119	9,382	1.27%	大買/鉅額交易
2020/10/12	0	0.00	2	63.90	64.10	-2	9,380	-0.02%
2020/10/08	1	63.90	0	0.00	64.00	1	9,392	0.01%
2020/10/07	1	63.50	0	0.00	63.40	1	9,439	0.01%
2020/10/06	0	0.00	2	63.80	63.80	-2	9,513	-0.02%
2020/09/30	0	0.00	1	63.30	63.80	-1	9,703	-0.01%
2020/09/29	2	62.25	1	63.10	62.90	1	9,763	0.01%
2020/09/28	4	62.20	2	62.20	62.20	2	9,840	0.02%
2020/09/25	6	61.00	1	61.90	61.30	5	9,978	0.05%
2020/09/24	2	61.75	0	0.00	61.50	2	10,068	0.02%
2020/09/23	1	63.30	0	0.00	63.00	1	10,071	0.01%
2020/09/22	5	63.72	8	63.79	63.20	-3	10,826	-0.03%
2020/09/21	49	65.17	2	64.75	64.20	47	11,198	0.42%
2020/09/18	9	64.73	1	64.70	65.60	8	11,465	0.07%
2020/09/17	5	64.06	2	64.10	63.90	3	11,566	0.03%
2020/09/15	1	64.10	16	64.08	63.90	-15	11,987	-0.13%
2020/09/11	5	62.96	1	62.50	62.80	4	12,060	0.03%
2020/09/10	4	62.83	0	0.00	62.80	4	12,134	0.03%
2020/09/09	1	62.60	0	0.00	63.20	1	12,278	0.01%
2020/09/08	1	63.40	1	62.70	63.10	0	12,530	0.00%
2020/09/07	0	0.00	1	63.30	62.90	-1	12,889	-0.01%
2020/09/04	3	63.20	0	0.00	63.60	3	12,959	0.02%
2020/09/03	0	0.00	1	64.50	63.70	-1	13,012	-0.01%
2020/09/02	2	63.75	4	63.70	63.70	-2	13,103	-0.02%
2020/09/01	1	63.50	1	63.60	63.50	0	13,101	0.00%
2020/08/31	5	62.70	2	62.80	62.50	3	13,183	0.02%
2020/08/28	20	63.33	2	63.25	62.90	18	13,242	0.14%
2020/08/27	3	63.77	1	63.80	63.90	2	13,210	0.02%
2020/08/26	14	63.31	7.8	63.45	63.60	6.2	13,311	0.05%
2020/08/25	0	0.00	17	64.11	63.80	-17	13,476	-0.13%
2020/08/24	21	63.39	2	63.50	63.30	19	13,484	0.14%
2020/08/21	13	64.49	3	64.33	64.40	10	13,382	0.07%
2020/08/20	3	64.30	3	64.43	64.00	0	13,352	0.00%
2020/08/19	7	67.49	6	67.37	66.60	1	13,179	0.01%
2020/08/18	11	68.29	4	68.53	67.70	7	13,092	0.05%
2020/08/17	13	69.00	17	69.04	69.10	-4	13,050	-0.03%
2020/08/14	11	66.46	24	66.65	66.70	-13	12,536	-0.10%
2020/08/12	2	62.10	0	0.00	62.10	2	11,973	0.02%
2020/08/11	0	0.00	4	62.75	62.00	-4	12,059	-0.03%
2020/08/10	1	63.50	7	63.74	63.60	-6	12,418	-0.05%
2020/08/07	29	63.58	21	63.31	63.60	8	12,421	0.06%
2020/08/05	4	63.95	4	64.08	63.40	0	12,453	0.00%
2020/08/04	1	63.30	14	63.78	63.80	-13	12,389	-0.10%
2020/08/03	3	62.10	50	61.90	62.10	-47	12,256	-0.38%
2020/07/30	0	0.00	1	60.80	61.30	-1	12,140	-0.01%
2020/07/28	6	61.51	2	60.95	60.60	4	12,092	0.03%
2020/07/27	1	60.80	0	0.00	60.40	1	12,154	0.01%
2020/07/24	0	0.00	6	62.05	61.20	-6	12,241	-0.05%
2020/07/23	23	62.57	22.2	62.31	62.20	0.8	12,237	0.01%
2020/07/22	1	61.80	1	62.00	61.90	0	12,201	0.00%
2020/07/21	28	61.41	5	61.70	61.20	23	12,219	0.19%
2020/07/20	19	61.96	1	61.60	61.50	18	12,115	0.15%
2020/07/17	1	64.00	1	64.00	64.00	0	11,970	0.00%
2020/07/16	1	64.20	0	0.00	64.10	1	12,076	0.01%
2020/07/15	3	64.13	5	64.50	63.90	-2	12,107	-0.02%
2020/07/14	19	64.82	0	0.00	64.70	19	12,193	0.16%
2020/07/13	2	64.10	1	64.70	64.80	1	12,260	0.01%
2020/07/10	1	64.00	4	64.08	63.70	-3	12,339	-0.02%
2020/07/09	7	65.00	8	64.90	64.80	-1	12,411	-0.01%
2020/07/08	6	65.08	1	65.00	65.10	5	12,351	0.04%
2020/07/07	1	65.40	0	0.00	65.60	1	12,272	0.01%
2020/07/06	3	66.30	1	66.50	66.50	2	12,140	0.02%
2020/07/03	3	65.87	6	65.95	66.10	-3	12,122	-0.02%
2020/07/02	2	64.95	5	64.94	65.30	-3	12,087	-0.02%
2020/07/01	3	64.50	1	64.70	64.50	2	12,103	0.02%
2020/06/30	89	64.29	0	0.00	64.00	89	12,039	0.74%
2020/06/29	3.1	69.87	2	70.05	69.80	1.1	11,418	0.01%
2020/06/24	14	70.24	16	70.18	70.10	-2	11,148	-0.02%
2020/06/23	1	70.20	4	70.25	70.00	-3	11,187	-0.03%
2020/06/22	10	69.75	1	69.50	70.10	9	10,980	0.08%
2020/06/19	1	68.50	3	69.10	68.80	-2	10,829	-0.02%
2020/06/18	0	0.00	10	68.90	68.90	-10	10,687	-0.09%
2020/06/17	1	68.00	0	0.00	68.60	1	10,682	0.01%
2020/06/16	0	0.00	1	68.80	68.60	-1	10,759	-0.01%
2020/06/15	17	68.54	4	68.78	67.80	13	10,819	0.12%
2020/06/12	3	67.93	15	67.32	69.10	-12	10,733	-0.11%
2020/06/11	15	68.83	8	68.19	67.80	7	10,583	0.07%
2020/06/09	7	66.39	5	66.02	66.00	2	10,382	0.02%
2020/06/08	0	0.00	5	66.82	66.80	-5	10,395	-0.05%
2020/06/05	5	66.10	2	66.20	66.30	3	10,372	0.03%
2020/06/04	1	66.70	3	66.67	66.40	-2	10,458	-0.02%
2020/06/03	7	66.36	16	66.41	66.10	-9	10,478	-0.09%
2020/06/02	18	64.83	5	64.98	65.10	13	10,380	0.13%
2020/06/01	3	64.00	13	64.51	64.20	-10	10,357	-0.10%
2020/05/29	2	61.85	6	62.63	64.50	-4	10,339	-0.04%
2020/05/28	2	61.45	0	0.00	61.50	2	10,282	0.02%
2020/05/27	11	62.11	3	62.10	62.00	8	10,402	0.08%
2020/05/26	2	62.05	8	62.15	62.00	-6	10,471	-0.06%
2020/05/25	17	60.72	14	61.19	61.50	3	10,386	0.03%
2020/05/22	5	60.66	0	0.00	60.70	5	10,385	0.05%
2020/05/21	6	60.82	0	0.00	60.60	6	10,324	0.06%
2020/05/20	11	61.25	1	61.60	61.00	10	10,203	0.10%
2020/05/19	15	61.27	1	61.30	61.10	14	10,136	0.14%
2020/05/18	11	62.70	2	62.95	63.00	9	9,912	0.09%
2020/05/15	18	62.81	13	62.85	62.60	5	9,872	0.05%
2020/05/14	3	65.87	0	0.00	66.00	3	9,435	0.03%
2020/05/13	1	66.10	7	66.30	66.50	-6	9,364	-0.06%
2020/05/12	7	66.06	0	0.00	66.00	7	9,318	0.08%
2020/05/11	7	66.73	2	67.00	66.90	5	9,223	0.05%
2020/05/08	3	65.90	3	66.17	66.30	0	9,157	0.00%
2020/05/07	0	0.00	1	65.40	65.30	-1	9,155	-0.01%
2020/05/04	13	64.97	0	0.00	64.90	13	9,171	0.14%
2020/04/30	0	0.00	1	66.20	66.10	-1	9,167	-0.01%
2020/04/29	2	66.05	2	66.40	65.50	0	9,145	0.00%
2020/04/28	0	0.00	6	65.68	65.90	-6	9,085	-0.07%
2020/04/23	42	64.06	0	0.00	64.40	42	9,083	0.46%
2020/04/22	2	63.00	0	0.00	63.10	2	8,999	0.02%
2020/04/21	6	63.58	25	63.30	63.20	-19	8,908	-0.21%
2020/04/20	1	64.90	2	64.80	64.40	-1	8,809	-0.01%
2020/04/17	1	65.20	7	65.61	65.10	-6	8,824	-0.07%
2020/04/16	6	63.98	2	64.45	65.00	4	8,673	0.05%
2020/04/15	1	64.70	21	64.79	64.80	-20	8,597	-0.23%
2020/04/14	1	63.60	3	63.53	63.70	-2	8,529	-0.02%
2020/04/13	1	61.40	4	62.30	62.00	-3	8,480	-0.04%
2020/04/10	3	61.63	5	61.90	62.00	-2	8,483	-0.02%
2020/04/09	9	62.14	1	62.50	61.80	8	8,497	0.09%
2020/04/08	3	62.23	6	62.70	62.50	-3	8,461	-0.04%
2020/04/07	20	62.00	0	0.00	61.80	20	8,374	0.24%
2020/04/06	0	0.00	12	61.38	61.60	-12	8,244	-0.15%
2020/03/31	1	59.00	5	60.30	58.00	-4	7,929	-0.05%
2020/03/30	6	59.25	0	0.00	59.30	6	7,705	0.08%
2020/03/27	16	60.56	16	60.44	60.10	0	7,575	0.00%
2020/03/26	3	54.53	7	55.39	55.10	-4	7,245	-0.06%
2020/03/25	5	54.60	4	54.70	54.90	1	7,265	0.01%
2020/03/24	0	0.00	7	52.07	51.90	-7	7,242	-0.10%
2020/03/20	3	51.47	0	0.00	51.80	3	7,335	0.04%
2020/03/19	2	48.20	1	48.15	48.10	1	7,245	0.01%
2020/03/18	2	51.00	2	50.45	50.30	0	7,137	0.00%
2020/03/17	11	51.02	2	51.85	50.70	9	7,143	0.13%
2020/03/16	16	53.96	1	53.70	52.60	15	7,083	0.21%
2020/03/13	4	53.70	0	0.00	55.30	4	7,017	0.06%
2020/03/12	3	57.60	9	57.41	56.80	-6	6,839	-0.09%
2020/03/11	7	60.06	2	60.70	59.40	5	6,756	0.07%
2020/03/10	3	60.50	0	0.00	60.30	3	6,727	0.04%
2020/03/09	1	61.60	0	0.00	61.30	1	6,612	0.02%
2020/03/06	2	61.40	6	62.00	61.30	-4	6,580	-0.06%
2020/03/05	0	0.00	1	63.00	62.90	-1	6,605	-0.02%
2020/03/04	4	61.55	0	0.00	61.60	4	6,685	0.06%
2020/03/03	5	61.38	8	61.40	61.00	-3	6,584	-0.05%
2020/03/02	7	60.59	0	0.00	60.30	7	6,503	0.11%
2020/02/27	3	63.00	1	63.70	62.70	2	6,430	0.03%
2020/02/25	0	0.00	3	64.70	64.70	-3	6,416	-0.05%
2020/02/24	1.5	64.50	0	0.00	64.50	1.5	6,523	0.02%
2020/02/21	2	65.90	2	65.70	65.50	0	6,652	0.00%
2020/02/19	3	66.53	1	66.00	66.70	2	6,893	0.03%
2020/02/18	2	64.95	1	66.20	66.00	1	6,983	0.01%
2020/02/17	0	0.00	3	65.50	65.80	-3	7,238	-0.04%
2020/02/14	1	66.10	0	0.00	66.20	1	7,735	0.01%
2020/02/13	1	65.60	1	65.70	65.40	0	8,226	0.00%
2020/02/12	2	65.00	1	65.60	65.30	1	8,661	0.01%
2020/02/10	2	65.10	0	0.00	64.70	2	9,654	0.02%
2020/02/07	2	65.45	0	0.00	65.30	2	9,618	0.02%
2020/02/05	10	64.84	4	65.15	64.80	6	9,685	0.06%
2020/02/03	3	63.30	17	61.61	63.90	-14	9,818	-0.14%
2020/01/30	2	65.10	2	62.90	62.80	0	9,970	0.00%
2020/01/20	11	68.05	0	0.00	68.00	11	9,796	0.11%
2020/01/16	2	67.95	0	0.00	68.00	2	9,812	0.02%
2020/01/15	2.2	68.85	0	0.00	68.20	2.2	9,888	0.02%
2020/01/14	0	0.00	5	69.10	69.10	-5	9,932	-0.05%
2020/01/13	1	68.70	4	68.98	69.20	-3	9,978	-0.03%
2020/01/10	3	67.00	0	0.00	67.00	3	10,257	0.03%
2020/01/09	2	67.70	0	0.00	67.40	2	10,402	0.02%
2020/01/08	0.1	67.70	1	67.60	67.70	-1	10,386	-0.01%
2020/01/07	1	67.90	7	67.80	68.30	-6	10,325	-0.06%
2020/01/06	1	66.70	10	67.00	66.80	-9	10,281	-0.09%
2020/01/03	18.1	69.24	1	69.00	68.20	17.1	10,280	0.17%
2020/01/02	3	68.20	0	0.00	68.60	3	10,267	0.03%
2019/12/31	1	68.60	0	0.00	68.40	1	10,309	0.01%
2019/12/30	0	0.00	2.3	68.97	68.80	-2.3	10,280	-0.02%
2019/12/27	0	0.00	3	69.20	69.40	-3	10,289	-0.03%
2019/12/26	1.1	68.89	0	0.00	69.20	1.1	10,324	0.01%
2019/12/24	1.1	69.84	0	0.00	69.20	1.1	10,415	0.01%
2019/12/23	1	69.80	0	0.00	69.80	1	10,403	0.01%
2019/12/19	3	70.23	3	71.40	70.20	0	10,340	0.00%
2019/12/18	22	71.05	75	70.85	71.10	-53	10,264	-0.52%
2019/12/17	1	69.00	64	69.53	69.80	-63	10,110	-0.62%
2019/12/16	3	69.20	3	69.50	68.70	0	10,061	0.00%
2019/12/13	0	0.00	1.5	69.03	68.80	-1.5	10,081	-0.01%
2019/12/12	0	0.00	6	69.43	69.00	-6	10,022	-0.06%
2019/12/11	1	68.00	1	68.70	68.70	0	9,921	0.00%
2019/12/09	1	68.80	0	0.00	68.40	1	9,870	0.01%
2019/12/06	1	68.90	0	0.00	69.00	1	9,834	0.01%
2019/12/05	1	69.10	0	0.00	68.80	1	9,812	0.01%
2019/12/04	1	68.80	0	0.00	69.00	1	9,768	0.01%
2019/12/03	4	68.73	0	0.00	69.10	4	9,735	0.04%
2019/12/02	1	66.90	1	67.30	67.50	0	9,595	0.00%
2019/11/29	7	68.39	4	68.10	68.00	3	9,533	0.03%
2019/11/28	0	0.00	2	69.30	69.50	-2	9,419	-0.02%
2019/11/27	3	69.60	4	69.58	69.70	-1	9,548	-0.01%
2019/11/26	1	70.70	11	70.20	70.20	-10	9,489	-0.11%
2019/11/25	2	69.80	7	69.83	69.90	-5	9,335	-0.05%
2019/11/22	0.5	70.70	0	0.00	70.80	0.5	9,321	0.01%
2019/11/21	1	71.30	4	70.60	71.30	-3	9,256	-0.03%
2019/11/20	3	70.80	4	71.23	71.00	-1	9,097	-0.01%
2019/11/19	0	0.00	2	70.50	70.70	-2	8,977	-0.02%
2019/11/18	3	70.53	5	70.12	70.00	-2	8,747	-0.02%
2019/11/15	0	0.00	1	69.70	69.80	-1	8,659	-0.01%
2019/11/14	4.2	70.13	104	70.20	70.00	-99.8	8,545	-1.17%	大賣/
2019/11/13	2	70.20	17	70.14	70.00	-15	8,312	-0.18%
2019/11/12	5	68.24	25	68.15	68.60	-20	7,853	-0.25%
2019/11/11	7	67.17	15	66.78	66.70	-8	7,394	-0.11%
2019/11/08	8.1	66.87	63	66.12	67.30	-54.9	7,023	-0.78%
2019/11/07	0	0.00	4	60.85	61.20	-4	6,158	-0.06%
2019/11/06	1	61.10	1	61.30	61.30	0	6,163	0.00%
2019/11/05	6	61.17	7	60.94	61.00	-1	6,181	-0.02%
2019/11/04	1	61.10	19	60.92	61.10	-18	6,224	-0.29%
2019/11/01	0	0.00	14	60.16	60.20	-14	6,196	-0.23%
2019/10/31	2	59.35	3	60.30	59.30	-1	6,190	-0.02%
2019/10/30	7	60.50	6	61.02	60.40	1	6,095	0.02%
2019/10/29	5	60.66	9	60.84	60.70	-4	6,217	-0.06%
2019/10/28	1	59.60	1	59.80	59.80	0	6,159	0.00%
2019/10/25	4	59.43	9	59.52	59.60	-5	6,204	-0.08%
2019/10/24	1	59.60	0	0.00	59.30	1	6,228	0.02%
2019/10/23	8	59.10	4	59.13	59.20	4	6,267	0.06%
2019/10/22	5	58.64	7	58.84	58.50	-2	6,216	-0.03%
2019/10/21	2	58.00	0	0.00	58.30	2	6,157	0.03%
2019/10/18	13	58.66	6	58.23	58.00	7	6,074	0.12%
2019/10/17	1	57.30	23	56.69	57.30	-22	5,714	-0.39%
2019/10/16	2	55.15	3	55.50	55.50	-1	5,511	-0.02%
2019/10/15	3	55.20	2	55.30	55.10	1	5,528	0.02%
2019/10/14	5	55.50	10	55.26	55.00	-5	5,583	-0.09%
2019/10/09	4	54.43	0	0.00	54.00	4	5,533	0.07%
2019/10/07	0	0.00	3	55.33	55.50	-3	5,520	-0.05%
2019/10/04	1	54.30	1	54.30	54.40	0	5,464	0.00%
2019/10/03	1	54.10	2	54.45	54.60	-1	5,499	-0.02%
2019/10/02	7	54.79	0	0.00	54.90	7	5,516	0.13%
2019/09/27	0	0.00	4	54.25	54.00	-4	5,447	-0.07%
2019/09/25	1	54.20	0	0.00	54.70	1	5,464	0.02%
2019/09/24	1	55.30	25	55.28	55.00	-24	5,499	-0.44%
2019/09/23	10	54.50	8	54.90	54.50	2	5,470	0.04%
2019/09/20	10	54.40	16	54.50	54.60	-6	5,506	-0.11%
2019/09/19	3	54.67	17	54.54	54.60	-14	5,456	-0.26%
2019/09/18	11	54.15	9	54.31	54.70	2	5,436	0.04%
2019/09/17	10	53.80	6	53.77	53.90	4	5,345	0.07%
2019/09/16	0	0.00	7	53.50	53.50	-7	5,421	-0.13%
2019/09/12	12	53.35	26	53.31	53.40	-14	5,472	-0.26%
2019/09/11	1	53.10	4	52.95	53.00	-3	5,504	-0.05%
2019/09/10	9	52.40	2	52.30	52.30	7	5,466	0.13%
2019/09/09	0	0.00	1	52.90	52.90	-1	5,468	-0.02%
2019/09/06	1	52.90	48	52.81	52.80	-47	5,458	-0.86%
2019/09/05	23	52.61	0	0.00	52.70	23	5,431	0.42%
2019/09/04	3	52.00	20	52.04	52.40	-17	5,497	-0.31%
2019/09/03	2	52.10	2	51.95	51.90	0	5,541	0.00%
2019/09/02	21	52.90	14	52.50	52.20	7	5,567	0.13%
2019/08/30	1	52.50	10	52.18	52.40	-9	5,581	-0.16%
2019/08/26	3	50.10	2	50.10	50.00	1	5,427	0.02%
2019/08/23	1	50.80	1	50.70	50.70	0	5,469	0.00%
2019/08/22	1	50.80	1	51.10	51.10	0	5,556	0.00%
2019/08/21	3	51.33	1	51.30	51.30	2	5,627	0.04%
2019/08/20	4	51.35	2	51.40	51.10	2	5,617	0.04%
2019/08/19	3	51.30	0	0.00	51.50	3	5,590	0.05%
2019/08/16	1	50.10	0	0.00	51.00	1	5,592	0.02%
2019/08/15	17	50.16	0	0.00	50.10	17	5,512	0.31%
2019/08/14	2	51.00	1	51.00	50.70	1	5,523	0.02%
2019/08/13	5	50.50	3	50.17	50.50	2	5,505	0.04%
2019/08/12	7	50.46	13	50.28	50.60	-6	5,493	-0.11%
2019/08/08	11	48.04	3	48.42	48.00	8	5,414	0.15%
2019/08/07	1	48.05	0	0.00	48.00	1	5,477	0.02%
2019/08/06	4	47.41	6	47.48	47.70	-2	5,537	-0.04%
2019/08/05	8	48.74	26	48.60	48.45	-18	5,533	-0.33%
2019/08/02	7	49.83	11	49.70	49.70	-4	5,541	-0.07%
2019/08/01	6	50.60	1	50.70	50.80	5	5,735	0.09%
2019/07/31	46	51.43	0	0.00	50.90	46	6,001	0.77%
2019/07/30	35	56.44	1	56.60	56.00	34	5,782	0.59%
2019/07/29	5	57.00	2	57.10	57.00	3	5,768	0.05%
2019/07/26	4	57.00	9	57.19	57.50	-5	5,731	-0.09%
2019/07/25	0	0.00	5	57.40	57.40	-5	5,669	-0.09%
2019/07/24	1	56.10	3.7	56.07	56.10	-2.7	5,675	-0.05%
2019/07/23	0	0.00	10	55.90	55.90	-10	5,669	-0.18%
2019/07/22	11	55.70	0	0.00	55.80	11	5,704	0.19%
2019/07/17	3	55.63	101	55.40	55.40	-98	5,893	-1.66%	大賣/
2019/07/15	4	55.10	2	55.10	55.00	2	6,042	0.03%
2019/07/12	1	55.20	1	55.10	55.00	0	6,297	0.00%
2019/07/11	0	0.00	3	55.20	55.50	-3	6,804	-0.04%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/09	9	54.44	8	54.59	54.50	1	7,637	0.01%
2019/07/08	5	55.20	1	55.00	55.10	4	7,647	0.05%
2019/07/05	2	54.80	1	55.10	55.10	1	7,660	0.01%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/07/01	1	54.30	1	54.30	54.50	0	7,840	0.00%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/27	4	54.30	0	0.00	54.30	4	7,899	0.05%
2019/06/25	1	53.90	0	0.00	53.70	1	7,976	0.01%
2019/06/24	1	54.10	0	0.00	54.20	1	8,010	0.01%
2019/06/21	1	54.30	0	0.00	53.70	1	8,018	0.01%
2019/06/20	3	54.10	6	54.02	54.10	-3	7,932	-0.04%
2019/06/19	1	53.20	3	53.27	53.40	-2	7,889	-0.03%
2019/06/18	2	52.05	0	0.00	52.20	2	7,844	0.03%
2019/06/17	3	52.00	0	0.00	52.20	3	7,877	0.04%
2019/06/13	5	51.60	1	51.90	51.50	4	7,969	0.05%
2019/06/12	1	52.00	13	51.55	52.20	-12	8,383	-0.14%
2019/06/11	0	0.00	1	50.60	50.50	-1	8,308	-0.01%
2019/06/10	2	50.30	0	0.00	50.30	2	8,293	0.02%
2019/06/06	3	50.30	0	0.00	50.00	3	8,306	0.04%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/06/04	2	50.90	0	0.00	50.70	2	8,466	0.02%
2019/05/31	2	51.30	13.4	51.35	51.50	-11.4	8,517	-0.13%
2019/05/29	3	49.30	1	48.95	49.40	2	8,432	0.02%
2019/05/28	1	50.80	0	0.00	50.00	1	8,395	0.01%
2019/05/27	1	50.50	2	50.50	50.60	-1	8,375	-0.01%
2019/05/24	2	50.25	2	50.60	50.50	0	8,474	0.00%
2019/05/22	2	50.20	4	50.48	50.50	-2	8,627	-0.02%
2019/05/21	1	50.60	1	50.60	50.40	0	8,804	0.00%
2019/05/20	2	50.55	1	50.50	50.50	1	8,846	0.01%
2019/05/17	1	50.40	6	50.32	49.95	-5	8,864	-0.06%
2019/05/16	3	50.00	11	50.11	49.95	-8	8,820	-0.09%
2019/05/15	2	50.90	3	50.83	50.90	-1	8,787	-0.01%
2019/05/14	3	50.27	1	50.50	50.80	2	8,743	0.02%
2019/05/13	4	51.55	3	51.50	51.70	1	8,680	0.01%
2019/05/10	2	51.60	1	51.90	51.70	1	8,645	0.01%
2019/05/09	10	51.55	4	51.93	52.00	6	8,585	0.07%
2019/05/08	17	54.00	4	53.98	53.50	13	8,315	0.16%
2019/05/06	16	57.93	0	0.00	57.00	16	8,125	0.20%
2019/05/03	1	58.80	0	0.00	59.40	1	7,979	0.01%
2019/04/30	5	58.00	0	0.00	58.30	5	7,912	0.06%
2019/04/29	3	58.47	0	0.00	58.30	3	7,847	0.04%
2019/04/26	2	59.20	1	59.30	58.80	1	7,833	0.01%
2019/04/25	1	58.90	0	0.00	59.20	1	7,834	0.01%
2019/04/24	2	60.05	1	60.40	59.40	1	7,862	0.01%
2019/04/23	31	58.29	34	58.76	59.10	-3	7,782	-0.04%
2019/04/22	5	59.18	0	0.00	58.90	5	7,733	0.06%
2019/04/19	14	60.54	1	60.00	60.10	13	7,713	0.17%
2019/04/18	3	61.73	16	62.13	60.90	-13	7,671	-0.17%
2019/04/17	29	63.09	11	62.15	61.10	18	7,539	0.24%
2019/04/16	34	58.50	65	58.69	60.90	-31	7,192	-0.43%
2019/04/15	2	55.40	7	54.80	55.50	-5	6,540	-0.08%
2019/04/11	3	53.87	3	54.23	53.60	0	6,445	0.00%
2019/04/10	0	0.00	1	53.90	54.20	-1	6,413	-0.02%
2019/04/09	0	0.00	3	53.93	54.30	-3	6,410	-0.05%
2019/04/08	0	0.00	4	53.23	53.30	-4	6,352	-0.06%
2019/04/03	0	0.00	4	52.70	52.70	-4	6,299	-0.06%
2019/04/02	0	0.00	3	53.40	53.00	-3	6,261	-0.05%
2019/04/01	2	52.90	1	53.10	53.00	1	6,228	0.02%
2019/03/29	2	52.90	0	0.00	53.30	2	6,099	0.03%
2019/03/28	2	52.85	2	53.00	53.00	0	6,067	0.00%
2019/03/27	1	52.40	2	52.60	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	7	52.11	52.00	-7	5,996	-0.12%
2019/03/25	1	51.40	1	51.40	51.40	0	5,977	0.00%
2019/03/22	1	52.10	21	52.12	52.10	-20	5,960	-0.34%
2019/03/21	11	52.05	0	0.00	51.80	11	5,968	0.18%
2019/03/20	2	51.95	1	52.10	52.10	1	5,968	0.02%
2019/03/19	18	52.13	0	0.00	52.10	18	5,944	0.30%
2019/03/18	9	51.58	2	51.50	51.90	7	5,967	0.12%
2019/03/15	18	51.91	7	52.11	52.40	11	5,896	0.19%
2019/03/14	40	54.39	1	55.20	54.20	39	5,474	0.71%
2019/03/13	2	54.60	1	54.90	54.90	1	5,595	0.02%
2019/03/12	0	0.00	10	54.86	54.90	-10	5,551	-0.18%
2019/03/11	2	53.90	9	53.64	53.90	-7	5,506	-0.13%
2019/03/07	4	52.30	0	0.00	52.40	4	5,432	0.07%
2019/03/05	0	0.00	2	51.90	52.30	-2	5,536	-0.04%
2019/03/04	3	51.87	0	0.00	51.80	3	5,537	0.05%
2019/02/27	1	52.30	0	0.00	52.80	1	5,499	0.02%
2019/02/26	1	53.40	1	53.50	53.00	0	5,490	0.00%
2019/02/25	1	53.40	0	0.00	53.70	1	5,416	0.02%
2019/02/22	0	0.00	3	52.93	52.90	-3	5,346	-0.06%
2019/02/21	1	52.40	2	52.65	52.50	-1	5,238	-0.02%
2019/02/20	20	52.16	20	52.43	52.50	0	5,169	0.00%
2019/02/19	103	51.80	1	51.90	51.50	102	5,040	2.02%	大買/鉅額交易
2019/02/18	3	51.63	0	0.00	51.20	3	5,006	0.06%
2019/02/15	1	50.90	0	0.00	50.80	1	4,996	0.02%
2019/02/14	2	50.70	0	0.00	50.60	2	5,132	0.04%
2019/02/12	1	50.50	1	50.50	51.00	0	5,228	0.00%
2019/02/11	3	51.60	1.4	51.07	51.00	1.6	5,259	0.03%
2019/01/29	0	0.00	53	50.90	51.40	-53	5,462	-0.97%
2019/01/28	32	51.80	32	51.38	51.50	0	5,462	0.00%
2019/01/25	55	50.78	13	50.62	51.00	42	5,457	0.77%
2019/01/24	1	49.10	0	0.00	49.00	1	5,331	0.02%
2019/01/23	1	48.70	0	0.00	48.60	1	5,384	0.02%
2019/01/22	0	0.00	1	49.00	49.00	-1	5,401	-0.02%
2019/01/21	0	0.00	6	49.47	49.00	-6	5,495	-0.11%
2019/01/18	0	0.00	7	48.93	48.95	-7	5,526	-0.13%
2019/01/17	6	48.60	0	0.00	48.60	6	5,541	0.11%
2019/01/16	4	48.70	2	48.90	48.90	2	5,539	0.04%
2019/01/15	4	48.90	1	48.85	48.90	3	5,593	0.05%
2019/01/14	1	47.95	0	0.00	48.15	1	5,570	0.02%
2019/01/11	3	48.18	0	0.00	48.10	3	5,548	0.05%
2019/01/10	1	48.40	0	0.00	48.50	1	5,474	0.02%
2019/01/09	3	47.90	1	48.20	48.00	2	5,422	0.04%
2019/01/08	4	47.38	14	47.40	47.40	-10	5,403	-0.19%
2019/01/07	3	48.60	0	0.00	48.50	3	5,269	0.06%
2019/01/04	2	48.60	0	0.00	48.50	2	5,286	0.04%
2019/01/03	1	49.50	0	0.00	49.60	1	5,461	0.02%
2019/01/02	3	50.70	0	0.00	50.20	3	5,502	0.05%
2018/12/28	0	0.00	4	51.15	51.40	-4	5,510	-0.07%
2018/12/27	2	50.20	0	0.00	50.40	2	5,535	0.04%
2018/12/20	1	49.90	0	0.00	49.90	1	6,148	0.02%
2018/12/17	0	0.00	3	51.43	51.30	-3	6,491	-0.05%
2018/12/14	1	50.60	0	0.00	50.70	1	6,565	0.02%
2018/12/12	0	0.00	1	51.40	51.20	-1	6,605	-0.02%
2018/12/11	2	50.15	0	0.00	50.30	2	6,679	0.03%
2018/12/10	0	0.00	2	49.80	49.80	-2	6,949	-0.03%
2018/12/07	1	50.70	1	51.00	50.80	0	6,982	0.00%
2018/12/06	29	50.23	0	0.00	50.10	29	7,050	0.41%
2018/12/03	1	54.20	26	54.01	54.10	-25	7,168	-0.35%
2018/11/30	0	0.00	2	53.35	52.30	-2	7,220	-0.03%
2018/11/29	2	53.35	0	0.00	52.40	2	7,230	0.03%
2018/11/28	2	52.80	9	52.79	53.00	-7	7,195	-0.10%
2018/11/27	0	0.00	1	51.50	51.30	-1	7,127	-0.01%
2018/11/23	5	49.96	1	49.90	49.70	4	7,236	0.06%
2018/11/22	0	0.00	1	50.20	50.10	-1	7,204	-0.01%
2018/11/21	2	50.95	0	0.00	51.20	2	7,211	0.03%
2018/11/13	1	49.25	0	0.00	51.20	1	7,356	0.01%
2018/11/12	1	51.10	0	0.00	51.10	1	7,337	0.01%
2018/11/09	9	51.89	4	51.48	52.20	5	7,313	0.07%
2018/11/08	1	52.10	1	51.90	51.90	0	7,210	0.00%
2018/11/07	5	51.54	7	51.44	51.30	-2	7,148	-0.03%
2018/11/06	5	52.40	4	52.10	51.90	1	7,093	0.01%
2018/11/02	2	55.15	0	0.00	55.40	2	7,214	0.03%
2018/10/31	0	0.00	1	55.70	56.30	-1	7,286	-0.01%
2018/10/30	4	55.28	1	55.90	54.40	3	7,357	0.04%
2018/10/29	1	55.50	1	55.80	55.30	0	7,450	0.00%
2018/10/26	2	54.50	16	54.54	54.50	-14	7,431	-0.19%
2018/10/24	3	54.60	3	55.30	54.60	0	7,636	0.00%
2018/10/23	2	54.10	0	0.00	54.00	2	7,746	0.03%
2018/10/19	5	56.94	0	0.00	57.50	5	8,008	0.06%
2018/10/18	6	56.95	0	0.00	57.20	6	8,069	0.07%
2018/10/17	2	57.05	0	0.00	56.80	2	8,128	0.02%
2018/10/16	1	55.10	1	56.80	56.80	0	8,138	0.00%
2018/10/12	3	54.00	0	0.00	53.90	3	8,204	0.04%
2018/10/11	23	54.06	15	53.87	53.80	8	8,194	0.10%
2018/10/09	2	60.00	2	59.75	59.60	0	8,068	0.00%
2018/10/08	0	0.00	2	60.90	60.60	-2	8,084	-0.02%
2018/10/05	1.3	61.07	2	61.00	61.30	-0.7	8,095	-0.01%
2018/10/04	27	59.94	0	0.00	60.90	27	8,056	0.34%
2018/10/03	1	60.70	0	0.00	60.50	1	7,961	0.01%
2018/10/02	6	61.13	1	61.20	61.00	5	7,960	0.06%
2018/10/01	0	0.00	1	61.70	61.70	-1	7,920	-0.01%
2018/09/28	3	60.60	0	0.00	61.10	3	7,917	0.04%
2018/09/27	5	60.58	1.2	60.83	60.90	3.8	7,811	0.05%
2018/09/26	30	62.03	0	0.00	62.10	30	7,624	0.39%
2018/09/21	2.2	62.65	1	63.50	65.10	1.2	7,541	0.02%
2018/09/20	3	64.03	1	63.80	63.60	2	7,445	0.03%
2018/09/19	2	64.95	3	65.07	65.50	-1	7,535	-0.01%
2018/09/17	0	0.00	40	65.60	65.80	-40	7,730	-0.52%
2018/09/14	41.3	65.21	62	65.43	65.60	-20.7	7,751	-0.27%
2018/09/13	1	60.80	1	61.10	60.90	0	7,565	0.00%
2018/09/12	3	59.97	1	60.00	60.10	2	7,568	0.03%
2018/09/11	1	59.10	2	58.80	59.90	-1	7,571	-0.01%
2018/09/10	55	59.91	2	59.20	58.80	53	7,639	0.69%
2018/09/07	5	61.10	0	0.00	61.20	5	7,704	0.06%
2018/09/05	3	63.93	0	0.00	63.90	3	7,699	0.04%
2018/09/04	2	64.80	0	0.00	64.90	2	7,697	0.03%
2018/09/03	3	65.50	0	0.00	65.20	3	7,769	0.04%
2018/08/31	1	64.90	0	65.70	66.20	1	7,945	0.01%
2018/08/30	4	64.73	0	0.00	64.50	4	7,987	0.05%
2018/08/29	0	0.00	3	66.00	66.00	-3	8,020	-0.04%
2018/08/28	2	65.20	1	65.30	65.20	1	8,081	0.01%
2018/08/22	10	64.30	0	0.00	64.50	10	8,521	0.12%
2018/08/21	32	64.23	11	63.76	64.30	21	8,490	0.25%
2018/08/20	0	0.00	97	65.94	65.60	-97	8,393	-1.16%
2018/08/17	28	65.80	10	65.40	65.40	18	8,433	0.21%
2018/08/16	1	67.00	0	0.00	66.50	1	8,397	0.01%
2018/08/15	0	0.00	6	67.43	67.20	-6	8,421	-0.07%
2018/08/14	0	0.00	2	68.50	68.50	-2	8,448	-0.02%
2018/08/13	17	68.13	5	68.18	67.80	12	8,510	0.14%
2018/08/10	11	68.10	24	68.29	69.00	-13	8,628	-0.15%
2018/08/07	0	0.00	6	66.67	66.60	-6	8,454	-0.07%
2018/08/06	10	66.19	0	0.00	66.00	10	8,446	0.12%
2018/08/03	2	65.90	10	66.29	66.70	-8	8,554	-0.09%
2018/08/02	1	66.70	0	0.00	66.60	1	8,514	0.01%
2018/08/01	2	67.85	4	67.55	67.50	-2	8,558	-0.02%
2018/07/31	1	67.70	8.1	67.57	68.10	-7.1	8,505	-0.08%
2018/07/30	17.1	66.33	0	0.00	66.50	17.1	8,359	0.20%
2018/07/27	0	0.00	36	68.80	69.20	-36	8,238	-0.44%
2018/07/26	5	67.88	1	67.90	67.90	4	8,051	0.05%
2018/07/25	0	0.00	0.4	68.70	68.70	-0.4	7,970	0.00%
2018/07/24	1	69.10	12.3	68.84	69.10	-11.3	7,906	-0.14%
2018/07/23	12	69.20	2.2	69.25	69.30	9.8	7,861	0.12%
2018/07/20	0	0.00	109.1	67.62	68.40	-109.1	7,839	-1.39%	大賣/鉅額交易
2018/07/19	1	68.30	50	67.70	67.30	-49	7,779	-0.63%
2018/07/18	1	67.30	10	67.50	67.20	-9	7,784	-0.12%
2018/07/17	11.1	65.74	3	65.33	66.70	8.1	7,697	0.11%
2018/07/16	0	0.00	2	65.00	65.30	-2	7,641	-0.03%
2018/07/13	2	63.50	2	63.95	64.00	0	7,622	0.00%
2018/07/12	2	62.95	2	63.20	63.10	0	7,629	0.00%
2018/07/11	0	0.00	2	62.60	62.60	-2	7,681	-0.03%
2018/07/10	4	63.75	3	63.67	63.80	1	7,740	0.01%
2018/07/09	50	62.40	0	0.00	62.90	50	7,748	0.65%
2018/07/06	4	62.38	6	62.35	62.40	-2	7,827	-0.03%
2018/07/05	4	62.78	3	63.00	63.10	1	7,836	0.01%
2018/07/04	0	0.00	2.4	63.42	63.40	-2.4	7,894	-0.03%
2018/07/03	0	0.00	3	63.30	63.00	-3	8,002	-0.04%
2018/07/02	5	62.60	8	62.70	62.70	-3	8,029	-0.04%
2018/06/29	9.1	62.60	6.3	62.76	62.70	2.7	7,960	0.03%
2018/06/28	5.1	60.93	0	0.00	60.90	5.1	7,855	0.06%
2018/06/27	9.1	62.40	2	62.20	62.00	7.1	7,719	0.09%
2018/06/26	5	62.72	0	0.00	62.10	5	7,654	0.07%
2018/06/25	154	63.97	0	0.00	63.80	154	7,524	2.05%	大買/鉅額交易
2018/06/22	101.1	65.10	0	0.00	65.00	101.1	7,433	1.36%	大買/鉅額交易
2018/06/21	6.1	66.30	2	66.10	66.00	4.1	7,359	0.06%
2018/06/20	12.1	66.01	11	66.24	67.00	1.1	7,443	0.01%
2018/06/19	114.1	65.31	0	0.00	65.30	114.1	7,395	1.54%	大買/鉅額交易
2018/06/15	7	66.37	2	66.40	66.20	5	7,276	0.07%
2018/06/14	0.1	66.70	1	66.60	66.50	-1	7,127	-0.01%
2018/06/13	1	66.70	7.2	67.01	66.70	-6.2	7,133	-0.09%
2018/06/12	2	67.80	2.1	67.21	67.30	-0.1	7,456	0.00%
2018/06/11	18	67.22	0.1	67.80	67.80	17.9	7,380	0.24%
2018/06/08	2	68.05	1.1	68.91	67.90	0.9	7,316	0.01%
2018/06/07	25	67.81	1	68.00	67.80	24	7,122	0.34%
2018/06/06	2	68.30	3.2	68.59	68.50	-1.2	7,133	-0.02%
2018/06/05	3.1	66.89	1	67.20	67.30	2.1	7,043	0.03%
2018/06/04	7.1	66.30	2	66.40	66.60	5.1	6,949	0.07%
2018/06/01	16	64.51	3	64.77	64.90	13	6,869	0.19%
2018/05/31	146.1	63.35	0	0.00	63.30	146.1	6,838	2.14%	大買/鉅額交易
2018/05/30	0.1	65.20	0	0.00	65.00	0.1	6,577	0.00%
2018/05/29	6	66.37	1	66.20	66.00	5	6,510	0.08%
2018/05/28	4	66.00	1	65.90	66.00	3	6,483	0.05%
2018/05/25	7.1	65.90	2	65.90	66.10	5.1	6,495	0.08%
2018/05/24	54.1	64.87	0	0.00	65.00	54.1	6,445	0.84%
2018/05/23	0	0.00	1	65.00	65.00	-1	6,377	-0.02%
2018/05/22	1.1	65.10	1	65.10	65.00	0.1	6,467	0.00%
2018/05/21	2.1	64.95	1.2	64.69	65.00	0.8	6,557	0.01%
2018/05/18	9	65.48	0	0.00	65.00	9	6,557	0.14%
2018/05/17	1.1	67.68	1	67.60	67.20	0.1	6,511	0.00%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/14	1	67.20	0	0.00	67.50	1	6,849	0.01%
2018/05/11	4.1	67.05	1	67.10	67.00	3.1	6,863	0.04%
2018/05/10	3.1	68.60	0	0.00	68.60	3.1	6,723	0.05%
2018/05/09	7	68.53	1.7	69.04	68.90	5.3	6,771	0.08%
2018/05/08	3	69.50	7	70.26	70.00	-4	6,748	-0.06%
2018/05/07	4	69.20	0	0.00	69.20	4	7,033	0.06%
2018/05/04	1	69.90	0	0.00	69.80	1	7,080	0.01%
2018/05/03	0	0.00	1	70.90	70.70	-1	7,117	-0.01%
2018/05/02	3	69.80	8	70.74	71.00	-5	7,220	-0.07%
2018/04/30	0	0.00	1	69.40	69.50	-1	7,218	-0.01%
2018/04/27	3	68.50	0	0.00	68.70	3	7,337	0.04%
2018/04/26	3	68.20	0	0.00	68.30	3	7,428	0.04%
2018/04/25	3	68.40	4	68.90	68.60	-1	7,458	-0.01%
2018/04/24	9	69.57	0	0.00	69.10	9	7,537	0.12%
2018/04/23	1	70.70	3	70.20	70.40	-2	7,618	-0.03%
2018/04/20	0	0.00	26	70.50	70.50	-26	7,670	-0.34%
2018/04/19	0	0.00	1	70.20	69.50	-1	7,699	-0.01%
2018/04/18	4	69.20	0	0.00	69.10	4	7,853	0.05%
2018/04/17	3	69.00	0	0.00	69.00	3	7,917	0.04%
2018/04/16	3	70.20	0	0.00	70.30	3	7,869	0.04%
2018/04/13	2	71.20	1	71.10	71.10	1	7,902	0.01%
2018/04/12	5	71.40	0	0.00	71.50	5	7,967	0.06%
2018/04/11	0	0.00	1	72.90	71.80	-1	7,980	-0.01%
2018/04/02	1	72.70	5	72.80	72.80	-4	7,947	-0.05%
2018/03/31	0	0.00	2	73.20	73.00	-2	7,978	-0.03%
2018/03/30	7	73.13	5	73.60	73.20	2	8,034	0.02%
2018/03/29	7	73.01	0	0.00	72.60	7	8,048	0.09%
2018/03/23	2	73.10	1	73.70	73.50	1	8,130	0.01%
2018/03/22	0	0.00	10	74.90	74.50	-10	8,208	-0.12%
2018/03/19	3	74.87	6	75.40	75.50	-3	8,424	-0.04%
2018/03/16	2	74.50	2	75.00	76.10	0	8,395	0.00%
2018/03/14	1	76.50	0	0.00	76.50	1	8,309	0.01%
2018/03/13	26	77.40	0	0.00	77.30	26	8,494	0.31%
2018/03/07	1	74.60	0	0.00	74.00	1	8,931	0.01%
2018/02/27	1	75.50	0	0.00	75.00	1	9,553	0.01%
2018/02/23	2	74.70	4	75.40	75.60	-2	9,770	-0.02%
2018/02/22	3	73.93	5	75.10	73.70	-2	9,939	-0.02%
2018/02/21	2	72.90	2	75.00	76.00	0	9,970	0.00%
2018/02/09	6	72.63	4	71.70	73.40	2	10,206	0.02%
2018/02/08	1	72.00	1	72.70	72.00	0	10,208	0.00%
2018/02/07	7	73.57	5	73.96	73.60	2	10,332	0.02%
2018/02/06	3	72.43	3	72.30	71.50	0	10,314	0.00%
2018/02/05	10	77.20	6	76.18	77.00	4	10,248	0.04%
2018/02/02	2	77.50	1	77.60	77.60	1	10,482	0.01%
2018/02/01	2	78.35	1	77.80	77.00	1	10,459	0.01%
2018/01/31	5	79.00	6	79.23	79.00	-1	10,408	-0.01%
2018/01/30	10	79.89	17	80.94	79.90	-7	10,369	-0.07%
2018/01/29	0.5	78.20	1	78.10	78.50	-0.5	10,080	0.00%
2018/01/26	1.7	78.12	0	0.00	78.40	1.7	10,063	0.02%
2018/01/25	0.5	78.60	3	78.90	79.00	-2.5	10,070	-0.02%
2018/01/23	1.5	78.07	8	77.96	78.00	-6.5	10,000	-0.06%
2018/01/22	0	0.00	3	76.67	77.40	-3	9,954	-0.03%
2018/01/19	7	77.04	7	76.96	77.30	0	9,898	0.00%
2018/01/18	2	77.25	2	77.35	76.70	0	9,823	0.00%
2018/01/17	0	0.00	4	77.10	77.10	-4	9,719	-0.04%
2018/01/16	2	74.40	0	0.00	75.50	2	9,607	0.02%
2018/01/15	8	75.00	0	0.00	75.10	8	9,577	0.08%
2018/01/12	4	75.05	14	74.79	75.10	-10	9,655	-0.10%
2018/01/11	1	72.00	3	72.13	72.50	-2	9,617	-0.02%
2018/01/09	0	0.00	2	71.80	72.20	-2	9,658	-0.02%
2018/01/08	1	72.00	1	72.10	72.00	0	9,577	0.00%
2018/01/05	10	71.90	0	0.00	72.00	10	9,559	0.10%
2018/01/03	1	72.40	1	72.50	72.60	0	9,580	0.00%