和碩 (4938)-凱基-中山券商分點個股進出

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
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1663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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/11/22	0	0.00	12.2	97.27	97.60	-12.2	5,544	-0.22%
2024/11/20	1	96.80	0	0.00	96.00	1	5,477	0.02%
2024/11/19	0	0.00	1	98.60	97.80	-1	5,437	-0.02%
2024/11/18	0	0.00	2	98.30	97.60	-2	5,350	-0.04%
2024/11/15	0	0.00	3	96.80	96.70	-3	5,243	-0.06%
2024/11/14	14.2	95.58	0	0.00	94.40	14.2	5,232	0.27%
2024/11/13	3	98.10	0.2	98.95	98.70	2.8	5,027	0.06%
2024/11/11	4	99.53	0.3	99.52	100.00	3.8	5,010	0.07%
2024/11/08	0	0.00	1	100.50	99.80	-1	4,984	-0.02%
2024/11/07	1	99.10	1	101.50	101.00	0	5,024	0.00%
2024/11/06	2	100.25	0	0.00	100.00	2	5,054	0.04%
2024/11/05	1	100.00	1	101.00	100.50	0	5,047	0.00%
2024/11/04	1	99.90	0	0.00	99.80	1	5,180	0.02%
2024/11/01	3	98.67	0	0.00	100.00	3	5,359	0.06%
2024/10/30	15	99.13	0	0.00	99.00	15	5,425	0.28%
2024/10/29	1	100.50	0	0.00	101.00	1	5,486	0.02%
2024/10/28	0	0.00	2	103.00	102.50	-2	5,575	-0.04%
2024/10/25	1	103.00	0	103.00	103.00	1	5,716	0.02%
2024/10/24	3	104.00	13	104.00	103.00	-10	5,763	-0.17%
2024/10/23	1	103.00	1	103.50	103.00	0	5,840	0.00%
2024/10/22	0	0.00	2	105.75	106.00	-2	5,858	-0.03%
2024/10/21	10	104.00	0	0.00	104.00	10	5,945	0.17%
2024/10/18	0.1	105.00	0	0.00	104.00	0.1	6,085	0.00%
2024/10/17	0.1	104.00	1	104.50	105.00	-0.9	6,192	-0.01%
2024/10/16	1	102.50	0	0.00	104.50	1	6,265	0.02%
2024/10/15	0.2	102.67	14	103.86	104.00	-13.9	6,287	-0.22%
2024/10/11	0	0.00	2.4	102.06	102.50	-2.4	6,393	-0.04%
2024/10/09	0	0.00	0.2	101.25	100.50	-0.2	6,434	0.00%
2024/10/08	16	99.84	0.1	100.09	99.80	15.9	6,447	0.25%
2024/10/07	2	101.50	5.1	101.51	102.50	-3.1	6,482	-0.05%
2024/10/04	2.1	101.60	0	0.00	102.00	2.1	6,556	0.03%
2024/09/27	0.1	103.50	2	103.75	104.00	-2	7,045	-0.03%
2024/09/26	0.2	103.17	0	0.00	103.00	0.2	7,217	0.00%
2024/09/24	0.1	103.00	0	0.00	103.00	0.1	7,713	0.00%
2024/09/23	0	0.00	4	103.00	102.50	-4	8,374	-0.05%
2024/09/20	0.3	103.17	2	104.00	103.00	-1.7	8,633	-0.02%
2024/09/18	0	0.00	1	103.00	103.00	-1	8,784	-0.01%
2024/09/12	0	101.00	1	102.00	100.50	-1	9,169	-0.01%
2024/09/10	0	0.00	10	99.30	98.80	-10	9,283	-0.11%
2024/09/09	1	96.00	6	99.17	100.00	-5	9,384	-0.05%
2024/09/06	1.2	99.17	0.1	99.82	100.00	1.1	9,576	0.01%
2024/09/05	5.5	100.49	3	101.17	99.90	2.5	9,627	0.03%
2024/09/04	15	98.88	2	99.45	98.50	13	9,723	0.13%
2024/09/03	0	0.00	6	104.92	104.00	-6	9,641	-0.06%
2024/09/02	0	0.00	1	104.50	103.50	-1	9,735	-0.01%
2024/08/29	1	102.50	0	0.00	103.00	1	10,036	0.01%
2024/08/28	0	0.00	1	103.50	104.00	-1	10,390	-0.01%
2024/08/27	0	0.00	1	104.00	104.00	-1	10,644	-0.01%
2024/08/26	2	104.50	0	0.00	104.50	2	10,761	0.02%
2024/08/22	3	103.50	0	0.00	104.00	3	11,019	0.03%
2024/08/21	0	0.00	1	104.50	105.00	-1	11,118	-0.01%
2024/08/16	0	0.00	4	104.00	104.00	-4	11,544	-0.03%
2024/08/15	0.1	102.50	5	104.00	102.50	-4.9	11,661	-0.04%
2024/08/14	0.2	103.00	1	103.50	103.50	-0.8	11,778	-0.01%
2024/08/13	0	0.00	2	103.25	102.50	-2	11,889	-0.02%
2024/08/12	5	101.00	0	0.00	102.00	5	11,961	0.04%
2024/08/09	1	98.70	2	99.00	99.50	-1	12,006	-0.01%
2024/08/08	1	94.00	0	0.00	95.80	1	12,156	0.01%
2024/08/07	1	92.70	1	94.70	96.20	0	12,126	0.00%
2024/08/06	2.3	93.13	2	91.30	93.00	0.3	12,211	0.00%
2024/08/05	4	93.75	5	92.80	93.60	-1	12,117	-0.01%
2024/08/02	0.1	101.25	0	0.00	103.00	0.1	11,972	0.00%
2024/08/01	0.1	103.00	2	103.25	104.50	-1.9	11,900	-0.02%
2024/07/31	24.1	100.21	0	0.00	100.50	24.1	11,930	0.20%
2024/07/30	14.4	101.40	1	101.50	102.00	13.4	11,903	0.11%
2024/07/26	1	102.00	1	103.00	104.50	0	11,951	0.00%
2024/07/23	1	104.50	11	104.95	105.00	-10	11,890	-0.08%
2024/07/22	1	104.50	2	103.75	103.50	-1	11,901	-0.01%
2024/07/19	2	104.50	2	105.25	106.00	0	11,820	0.00%
2024/07/17	0	0.00	2	107.25	107.00	-2	11,600	-0.02%
2024/07/16	2	107.00	0	0.00	106.50	2	11,589	0.02%
2024/07/15	2.4	105.65	62	106.00	106.00	-59.6	11,750	-0.51%
2024/07/12	20	107.00	30	106.53	107.00	-10	11,772	-0.08%
2024/07/11	17	104.50	4.4	105.89	105.50	12.6	11,777	0.11%
2024/07/10	40	105.50	2.5	105.60	105.50	37.5	11,984	0.31%
2024/07/09	15	104.50	0	0.00	104.50	15	12,123	0.12%
2024/07/08	1	106.50	0.3	105.17	106.00	0.7	12,220	0.01%
2024/07/05	1	105.50	0.1	105.50	103.50	0.9	12,201	0.01%
2024/07/04	1	106.50	6.4	105.20	106.50	-5.4	12,293	-0.04%
2024/07/03	5.6	102.58	0	0.00	103.00	5.6	12,187	0.05%
2024/07/02	1.1	103.05	0	0.00	103.50	1.1	12,208	0.01%
2024/07/01	4.5	104.83	7	105.50	104.00	-2.5	12,130	-0.02%
2024/06/28	3.3	103.44	2	105.00	104.50	1.3	11,999	0.01%
2024/06/27	33.4	103.26	0	0.00	102.50	33.4	11,844	0.28%
2024/06/26	5	114.10	1	115.00	114.50	4	11,693	0.03%
2024/06/25	4	115.25	0	0.00	116.00	4	11,828	0.03%
2024/06/24	2.5	117.00	0	0.00	117.00	2.5	11,801	0.02%
2024/06/21	1	119.00	2	119.75	119.00	-1	12,165	-0.01%
2024/06/20	2	120.25	10.1	120.15	120.00	-8.1	12,322	-0.07%
2024/06/19	1.1	116.41	40	115.91	116.50	-38.9	12,577	-0.31%
2024/06/18	7	116.93	0	0.00	116.50	7	13,121	0.05%
2024/06/17	0	0.00	2	116.25	116.50	-2	14,383	-0.01%
2024/06/14	1.1	115.55	0	0.00	115.50	1.1	15,338	0.01%
2024/06/13	0.8	116.50	10.4	115.91	116.50	-9.6	15,439	-0.06%
2024/06/12	11	112.00	1	112.50	112.50	10	15,425	0.06%
2024/06/11	0	0.00	3	113.17	112.00	-3	15,494	-0.02%
2024/06/07	0	0.00	2.1	111.76	111.50	-2.1	15,714	-0.01%
2024/06/06	1	111.50	3	113.83	111.50	-2	15,743	-0.01%
2024/06/05	1	111.00	26	112.00	111.00	-25	15,662	-0.16%
2024/06/04	13.2	112.25	45	110.72	111.00	-31.8	15,552	-0.20%
2024/06/03	40	111.63	15.1	112.10	111.50	24.9	15,385	0.16%
2024/05/31	1	105.50	1	105.00	106.00	0	15,048	0.00%
2024/05/30	1	103.00	1	103.50	103.50	0	14,835	0.00%
2024/05/29	0	0.00	15	104.00	104.50	-15	14,754	-0.10%
2024/05/28	1	105.00	9	105.56	105.00	-8	14,637	-0.05%
2024/05/27	3	106.33	6	106.83	106.50	-3	14,628	-0.02%
2024/05/24	0	0.00	13	106.96	106.00	-13	14,517	-0.09%
2024/05/23	37	105.50	7	106.07	106.50	30	14,405	0.21%
2024/05/22	3	106.33	32.1	106.97	107.00	-29.1	14,264	-0.20%
2024/05/21	0	0.00	3	103.50	104.50	-3	14,142	-0.02%
2024/05/20	0	0.00	5	104.40	104.50	-5	13,993	-0.04%
2024/05/17	0	0.00	14	102.36	103.50	-14	13,873	-0.10%
2024/05/16	0	0.00	33.1	101.50	101.50	-33.1	13,709	-0.24%
2024/05/15	0	0.00	20	101.08	100.50	-20	13,660	-0.15%
2024/05/14	4	101.63	31	101.74	101.00	-27	13,646	-0.20%
2024/05/13	0	0.00	4	98.80	99.40	-4	13,435	-0.03%
2024/05/10	1	98.80	6	99.82	99.50	-5	13,421	-0.04%
2024/05/09	2	99.00	0	0.00	98.80	2	13,368	0.01%
2024/05/08	4	99.75	5	99.72	99.70	-1	13,378	-0.01%
2024/05/07	5	99.94	3	99.60	99.80	2	13,394	0.01%
2024/05/06	1	100.00	4	99.88	99.60	-3	13,351	-0.02%
2024/05/03	0	0.00	2	97.75	97.10	-2	13,267	-0.02%
2024/05/02	3	95.50	0	0.00	96.40	3	13,249	0.02%
2024/04/29	0	0.00	10	98.35	98.50	-10	13,451	-0.07%
2024/04/26	5.1	97.38	3	97.70	97.00	2.1	13,432	0.02%
2024/04/25	1.1	95.99	15.2	94.94	94.70	-14.1	13,407	-0.11%
2024/04/24	1.1	95.99	0	0.00	96.70	1.1	13,360	0.01%
2024/04/23	3	94.77	3	95.17	94.70	0	13,435	0.00%
2024/04/22	4.2	94.62	1	95.10	94.50	3.2	13,481	0.02%
2024/04/19	7.1	94.41	3	93.50	94.80	4.1	13,453	0.03%
2024/04/17	0.1	96.20	1	96.60	96.40	-0.9	13,289	-0.01%
2024/04/16	14	96.57	12	96.55	95.40	2	13,217	0.02%
2024/04/15	0	0.00	10	99.87	98.70	-10	12,982	-0.08%
2024/04/12	61.1	98.96	4	99.18	98.30	57.1	12,865	0.44%
2024/04/11	5.2	99.32	2	100.50	101.50	3.2	12,727	0.03%
2024/04/10	60	101.00	1	102.00	101.00	59	12,741	0.46%
2024/04/09	7	101.00	1.5	100.84	100.50	5.5	12,653	0.04%
2024/04/08	1	101.00	53	100.57	101.00	-52	12,569	-0.41%
2024/04/03	2.1	97.97	3	97.57	97.40	-0.9	12,409	-0.01%
2024/04/02	1	98.80	2	98.90	98.30	-1	12,352	-0.01%
2024/04/01	26	98.45	3	98.10	97.50	23	12,444	0.18%
2024/03/29	4	100.95	17.1	101.37	102.00	-13.1	12,305	-0.11%
2024/03/28	7	98.37	2	100.75	99.70	5	11,794	0.04%
2024/03/27	13	97.06	6	97.55	98.40	7	11,473	0.06%
2024/03/26	23.3	98.01	104.6	98.93	97.80	-81.3	11,451	-0.71%	大賣/
2024/03/25	3	100.67	19	101.47	101.50	-16	11,190	-0.14%
2024/03/22	16	101.88	6	102.42	102.00	10	10,988	0.09%
2024/03/21	118	102.97	12	103.42	104.50	106	10,738	0.99%	大買/鉅額交易
2024/03/20	112.4	105.01	33	105.68	103.50	79.4	10,139	0.78%	大買/
2024/03/19	26.2	97.06	96.9	95.92	100.00	-70.7	8,878	-0.80%
2024/03/18	1	90.40	19	90.64	91.00	-18	8,004	-0.22%
2024/03/15	1	88.00	5	89.28	89.10	-4	7,842	-0.05%
2024/03/14	1	89.90	6	87.77	88.60	-5	7,682	-0.07%
2024/03/13	3.4	89.92	70.3	89.80	89.90	-66.9	7,542	-0.89%
2024/03/12	0	0.00	5	87.28	87.50	-5	7,197	-0.07%
2024/03/11	18	84.97	3	85.20	85.10	15	7,121	0.21%
2024/03/08	10	85.40	0	0.00	85.30	10	7,116	0.14%
2024/03/07	2	85.35	0	0.00	85.40	2	7,063	0.03%
2024/03/06	11	86.05	2	86.25	86.50	9	6,997	0.13%
2024/03/05	6	85.68	1	86.39	86.50	5	7,064	0.07%
2024/03/04	1	86.10	1	86.00	86.00	0	7,086	0.00%
2024/03/01	3	85.53	3	86.60	84.90	0	7,078	0.00%
2024/02/29	2	84.80	0	0.00	85.50	2	7,042	0.03%
2024/02/27	6	84.32	0	0.00	84.30	6	6,954	0.09%
2024/02/22	1	86.00	1	86.20	86.60	0	6,984	0.00%
2024/02/21	0.1	85.00	4	85.68	85.90	-3.9	6,966	-0.06%
2024/02/20	0	0.00	6.5	85.19	85.50	-6.5	7,099	-0.09%
2024/02/19	2	84.20	1.1	84.69	84.80	1	7,108	0.01%
2024/02/16	0	0.00	4	84.40	84.70	-4	7,199	-0.06%
2024/02/15	5	83.76	3	84.00	83.70	2	7,308	0.03%
2024/02/05	0	0.00	4.6	84.28	84.50	-4.6	7,268	-0.06%
2024/02/02	1.1	84.20	4	83.98	84.30	-3	7,266	-0.04%
2024/02/01	0	0.00	12.2	83.62	84.10	-12.2	7,299	-0.17%
2024/01/31	1	82.50	0	0.00	82.70	1	7,276	0.01%
2024/01/30	3	84.00	10	83.60	83.80	-7	7,219	-0.10%
2024/01/29	1	83.80	1	84.40	84.20	0	7,241	0.00%
2024/01/26	5	83.18	0	0.00	83.30	5	7,212	0.07%
2024/01/25	1	85.00	14	84.59	84.20	-13	7,174	-0.18%
2024/01/24	41	86.11	6	86.47	86.10	35	7,126	0.49%
2024/01/23	16	82.42	0	0.00	83.50	16	6,876	0.23%
2024/01/22	82.1	83.50	2	83.70	83.00	80.1	6,794	1.18%
2024/01/19	1	82.20	0	0.00	82.60	1	6,812	0.01%
2024/01/18	1	80.80	0	0.00	80.70	1	6,816	0.01%
2024/01/17	1	81.10	5	81.40	80.80	-4	6,811	-0.06%
2024/01/16	0	0.00	9	81.90	81.80	-9	6,705	-0.13%
2024/01/15	2	82.45	0	0.00	82.40	2	6,637	0.03%
2024/01/11	1	82.40	0	0.00	82.50	1	6,663	0.02%
2024/01/10	1	82.60	0	0.00	82.90	1	6,595	0.02%
2024/01/09	1	83.90	0	0.00	83.80	1	6,670	0.01%
2024/01/04	4	84.45	0	0.00	84.60	4	6,633	0.06%
2024/01/03	0.5	85.80	2	85.90	85.90	-1.5	6,624	-0.02%
2024/01/02	0	0.00	4	87.15	87.40	-4	6,564	-0.06%
2023/12/29	6	85.68	9	86.51	87.30	-3	6,566	-0.05%
2023/12/28	2	88.95	2	89.05	88.20	0	6,480	0.00%
2023/12/27	1	88.50	12.1	89.07	89.50	-11.1	6,434	-0.17%
2023/12/26	3	87.60	11.2	87.60	88.00	-8.2	6,217	-0.13%
2023/12/25	0	0.00	3.2	86.69	86.80	-3.2	6,146	-0.05%
2023/12/22	0	0.00	7	85.19	85.80	-7	6,086	-0.12%
2023/12/21	2	84.95	4.8	85.16	85.90	-2.8	5,982	-0.05%
2023/12/20	2	86.30	4.5	86.11	86.50	-2.5	5,833	-0.04%
2023/12/19	0	0.00	5	84.88	85.00	-5	5,606	-0.09%
2023/12/18	0	0.00	1.5	85.34	85.50	-1.5	5,517	-0.03%
2023/12/15	0	0.00	4	84.65	84.50	-4	5,391	-0.07%
2023/12/14	0	0.00	13	85.35	85.50	-13	5,312	-0.24%
2023/12/13	5	84.10	17	84.21	84.80	-12	5,223	-0.23%
2023/12/12	5	83.26	13	83.10	83.10	-8	5,215	-0.15%
2023/12/11	0	0.00	9	82.27	82.50	-9	5,183	-0.17%
2023/12/08	2	81.65	7	81.50	81.70	-5	5,160	-0.10%
2023/12/07	0	0.00	1	81.30	81.10	-1	5,228	-0.02%
2023/12/06	7	80.96	2	81.10	81.30	5	5,337	0.09%
2023/12/05	3	79.83	0	0.00	80.80	3	5,343	0.06%
2023/12/04	2	80.65	0	0.00	80.90	2	5,339	0.04%
2023/12/01	1	80.50	1	81.30	81.30	0	5,371	0.00%
2023/11/30	1	80.80	2	81.10	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	14.3	81.75	81.70	-14.3	5,281	-0.27%
2023/11/28	4	80.78	2	81.15	81.10	2	5,277	0.04%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	1	80.90	1	80.90	80.80	0	5,343	0.00%
2023/11/22	0	0.00	1	81.10	81.00	-1	5,469	-0.02%
2023/11/21	1	82.00	56.2	81.47	81.90	-55.2	5,630	-0.98%
2023/11/20	5	80.76	13.7	80.83	81.10	-8.7	5,878	-0.15%
2023/11/17	3	80.17	15.3	80.22	80.80	-12.3	5,985	-0.20%
2023/11/16	1	79.70	11	79.85	80.00	-10	5,989	-0.17%
2023/11/15	1	80.50	1	79.70	80.00	0	6,078	0.00%
2023/11/14	7	79.13	20	79.29	79.50	-13	6,138	-0.21%
2023/11/10	2	77.85	17	78.27	78.30	-15	6,225	-0.24%
2023/11/09	0	0.00	10.1	78.10	78.00	-10.1	6,305	-0.16%
2023/11/08	0	0.00	11	78.00	78.00	-11	6,356	-0.17%
2023/11/07	0	0.00	11	77.73	78.00	-11	6,421	-0.17%
2023/11/06	0	0.00	12	77.60	77.50	-12	6,614	-0.18%
2023/11/03	1	76.60	0	0.00	76.70	1	6,670	0.01%
2023/11/02	0	0.00	1	77.50	77.20	-1	6,767	-0.01%
2023/11/01	0	0.00	14	76.69	76.90	-14	6,838	-0.20%
2023/10/31	1	76.20	1	76.50	75.40	0	6,907	0.00%
2023/10/30	5	76.50	0	0.00	76.50	5	6,963	0.07%
2023/10/25	2	76.80	4	77.05	77.00	-2	7,240	-0.03%
2023/10/24	0	0.00	1	76.60	76.80	-1	7,382	-0.01%
2023/10/23	2	75.60	2	75.50	75.40	0	7,533	0.00%
2023/10/20	2	75.60	0	0.00	76.00	2	7,910	0.03%
2023/10/18	0	0.00	1	76.50	76.90	-1	8,554	-0.01%
2023/10/17	3.3	77.24	1	79.50	77.00	2.3	8,891	0.03%
2023/10/13	1	77.80	1	78.30	77.90	0	11,707	0.00%
2023/10/12	1	78.70	0	0.00	78.90	1	12,173	0.01%
2023/10/11	5	78.52	3	78.30	78.10	2	12,236	0.02%
2023/10/06	0	0.00	1	77.40	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	8	77.55	77.70	-8	12,401	-0.06%
2023/10/04	0	0.00	1	76.00	76.20	-1	12,360	-0.01%
2023/10/03	5	77.64	2	77.25	77.40	3	12,355	0.02%
2023/10/02	1	76.60	3	77.03	76.60	-2	12,385	-0.02%
2023/09/28	1	76.80	2	76.75	76.60	-1	12,507	-0.01%
2023/09/27	0	0.00	12	75.59	76.30	-12	12,570	-0.10%
2023/09/26	0	0.00	3	76.07	76.00	-3	12,860	-0.02%
2023/09/25	1	76.20	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	1	77.00	77.00	-1	13,190	-0.01%
2023/09/21	0	0.00	1	76.50	76.50	-1	13,295	-0.01%
2023/09/20	1	77.10	1	77.00	77.00	0	13,295	0.00%
2023/09/19	0	0.00	2	78.10	77.20	-2	13,334	-0.01%
2023/09/18	0	0.00	3	77.67	77.30	-3	13,443	-0.02%
2023/09/15	0	0.00	1	78.10	78.10	-1	13,460	-0.01%
2023/09/14	4	77.25	21	77.44	77.50	-17	13,389	-0.13%
2023/09/13	1	76.90	2	76.80	76.80	-1	13,514	-0.01%
2023/09/12	1	77.20	1	76.80	76.70	0	14,226	0.00%
2023/09/11	28	76.67	4	75.08	74.90	24	14,315	0.17%
2023/09/08	1	77.10	0	0.00	78.10	1	14,255	0.01%
2023/09/07	2	77.75	2	78.00	77.70	0	14,309	0.00%
2023/09/06	1.3	78.00	1	78.10	77.80	0.3	14,359	0.00%
2023/09/05	0	0.00	1	77.30	77.70	-1	14,400	-0.01%
2023/09/04	2	77.10	0	0.00	77.30	2	14,516	0.01%
2023/09/01	1	77.40	3	77.80	77.70	-2	14,570	-0.01%
2023/08/30	0	0.00	1	78.90	78.50	-1	14,722	-0.01%
2023/08/29	3	78.00	2	78.60	78.30	1	14,915	0.01%
2023/08/25	14	78.35	8	79.45	78.90	6	14,987	0.04%
2023/08/24	14	79.23	13	79.92	80.10	1	14,881	0.01%
2023/08/23	7	78.51	5	78.54	78.70	2	14,565	0.01%
2023/08/22	1	77.99	5	77.60	77.80	-4	14,486	-0.03%
2023/08/21	1	77.10	1	77.50	76.70	0	14,343	0.00%
2023/08/18	2	77.00	5	78.04	76.90	-3	14,225	-0.02%
2023/08/17	4	76.65	1	76.60	77.30	3	14,094	0.02%
2023/08/16	0	0.00	2	77.05	77.40	-2	13,978	-0.01%
2023/08/15	0	0.00	1.4	76.13	76.60	-1.4	13,908	-0.01%
2023/08/14	1	74.70	14	74.70	75.50	-13	13,846	-0.09%
2023/08/11	2	76.00	0	0.00	76.20	2	13,859	0.01%
2023/08/10	9	75.33	0	0.00	76.10	9	13,824	0.07%
2023/08/09	10	78.90	10	77.90	78.40	0	13,609	0.00%
2023/08/08	2	77.20	0.3	77.40	77.50	1.7	13,510	0.01%
2023/08/07	2.1	76.94	0	0.00	76.70	2.1	13,417	0.02%
2023/08/04	0	0.00	1	76.70	76.70	-1	13,310	-0.01%
2023/08/02	0	0.00	26	75.32	75.80	-26	13,195	-0.20%
2023/08/01	0	0.00	52	75.86	76.20	-52	13,033	-0.40%
2023/07/31	33	78.96	2	77.80	76.40	31	12,942	0.24%
2023/07/28	1	76.60	2.2	78.42	78.70	-1.2	12,711	-0.01%
2023/07/27	74	78.67	10.1	77.40	77.50	64	12,594	0.51%
2023/07/26	6.2	78.73	297	78.76	78.80	-290.8	12,450	-2.34%	大賣/鉅額交易
2023/07/25	83	80.37	98	80.79	80.20	-15	12,303	-0.12%
2023/07/24	210	79.54	21.6	79.02	78.80	188.4	11,989	1.57%	大買/鉅額交易
2023/07/21	9	75.90	11.1	76.84	76.60	-2.1	11,653	-0.02%
2023/07/20	57.1	76.38	3	76.50	76.10	54.1	11,433	0.47%
2023/07/19	66.4	79.02	94.1	80.53	76.80	-27.7	11,091	-0.25%
2023/07/18	182.5	84.58	69.1	87.94	84.20	113.3	10,245	1.11%	大買/鉅額交易
2023/07/17	22	79.28	26.1	81.15	81.90	-4.1	8,199	-0.05%
2023/07/14	1	74.50	1.3	74.68	74.50	-0.3	7,719	0.00%
2023/07/13	8	74.88	21	74.51	74.20	-13	7,601	-0.17%
2023/07/12	1	71.80	1	72.00	72.10	0	7,436	0.00%
2023/07/11	1	71.20	0	0.00	71.50	1	7,381	0.01%
2023/07/10	1	69.80	0	0.00	69.90	1	7,371	0.01%
2023/07/07	2	70.00	0	0.00	70.50	2	7,383	0.03%
2023/07/06	15.6	70.98	0	0.00	70.70	15.6	7,363	0.21%
2023/07/05	1	71.70	1.1	71.90	71.50	-0.1	7,229	0.00%
2023/07/04	7	72.43	0	0.00	72.20	7	7,130	0.10%
2023/07/03	10	75.85	9	76.16	76.00	1	6,909	0.01%
2023/06/30	5	74.90	0.5	75.10	74.80	4.5	6,771	0.07%
2023/06/29	7	75.20	5	75.64	75.10	2	6,656	0.03%
2023/06/28	6	74.88	0	0.00	74.80	6	6,578	0.09%
2023/06/27	5	74.78	0	0.00	74.70	5	6,554	0.08%
2023/06/26	4	75.58	0	0.00	75.30	4	6,478	0.06%
2023/06/21	0	0.00	1	76.90	77.00	-1	6,359	-0.02%
2023/06/20	2	76.70	0	0.00	76.40	2	6,345	0.03%
2023/06/19	13	77.44	4	77.70	77.10	9	6,266	0.14%
2023/06/16	7	80.29	11	80.67	79.30	-4	6,128	-0.07%
2023/06/15	2	79.50	6.1	79.33	79.40	-4.1	5,369	-0.08%
2023/06/14	0	0.00	8	77.96	78.00	-8	5,251	-0.15%
2023/06/12	0	0.00	1	78.10	77.60	-1	5,273	-0.02%
2023/06/09	6	78.20	1.1	78.18	78.10	4.9	5,217	0.09%
2023/06/08	1	77.90	21	78.00	77.40	-20	5,167	-0.39%
2023/06/07	0	0.00	12.1	78.02	78.20	-12.1	5,067	-0.24%
2023/06/06	0.1	77.60	11	77.95	77.50	-10.9	4,999	-0.22%
2023/06/05	3	77.87	4	78.40	78.00	-1	4,932	-0.02%
2023/06/02	2	77.10	13.4	76.82	77.10	-11.4	4,767	-0.24%
2023/06/01	1	75.80	8	75.34	75.70	-7	4,541	-0.15%
2023/05/31	0	0.00	1.2	75.35	75.30	-1.2	4,480	-0.03%
2023/05/30	5	75.04	3.4	75.06	75.00	1.7	4,343	0.04%
2023/05/26	0.2	74.10	7	74.23	74.50	-6.8	4,279	-0.16%
2023/05/24	0	0.00	1	73.10	73.50	-1	4,171	-0.02%
2023/05/23	1	73.00	1	73.20	73.10	0	4,149	0.00%
2023/05/22	3	73.50	32	73.38	73.40	-29	4,114	-0.70%
2023/05/19	1	73.00	14.1	72.97	73.20	-13.1	4,072	-0.32%
2023/05/18	1	72.30	10	72.40	72.40	-9	3,997	-0.23%
2023/05/17	1	71.90	4.4	72.23	72.30	-3.4	3,986	-0.09%
2023/05/16	0	0.00	25.1	70.85	71.30	-25.1	3,882	-0.65%
2023/05/15	2	70.05	0.3	70.20	70.20	1.7	3,872	0.04%
2023/05/12	8	69.94	0	0.00	69.70	8	3,871	0.21%
2023/05/11	1	70.80	5	70.76	70.70	-4	3,826	-0.10%
2023/05/10	3	70.23	0	0.00	70.40	3	3,810	0.08%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/08	1	70.20	2	70.20	70.30	-1	3,910	-0.03%
2023/05/05	1	70.00	0	0.00	70.10	1	3,933	0.03%
2023/05/02	0	0.00	2.8	70.45	70.50	-2.8	4,086	-0.07%
2023/04/28	0	0.00	0.6	69.70	70.00	-0.6	4,147	-0.01%
2023/04/26	0	0.00	18	69.40	69.70	-18	4,071	-0.44%
2023/04/25	2	69.00	3	69.10	69.00	-1	3,961	-0.03%
2023/04/24	0.3	69.80	0	0.00	69.70	0.3	3,855	0.01%
2023/04/21	0	0.00	18	70.34	70.10	-18	3,774	-0.48%
2023/04/19	0	0.00	0.1	70.10	70.20	-0.1	3,723	0.00%
2023/04/18	0	0.00	0.1	70.00	70.10	-0.1	3,702	0.00%
2023/04/17	0	0.00	0.1	70.23	70.70	-0.1	3,715	0.00%
2023/04/13	0	0.00	3	70.40	70.30	-3	3,653	-0.08%
2023/04/12	0	0.00	3	70.73	70.60	-3	3,635	-0.08%
2023/04/10	6	69.72	1	69.70	69.90	5	3,573	0.14%
2023/04/07	0	0.00	5	70.40	70.40	-5	3,558	-0.14%
2023/04/06	0	0.00	16	70.09	70.50	-16	3,537	-0.45%
2023/03/31	2	69.60	2	70.00	69.70	0	3,480	0.00%
2023/03/30	0.1	69.60	1	69.80	69.90	-0.9	3,647	-0.02%
2023/03/29	0	0.00	0.6	69.50	69.90	-0.6	3,876	-0.01%
2023/03/28	1	69.50	0	0.00	69.50	1	4,095	0.02%
2023/03/27	6.1	69.88	3	69.90	69.90	3.1	4,367	0.07%
2023/03/22	0	0.00	3	69.33	69.40	-3	4,691	-0.06%
2023/03/21	0	0.00	3.2	69.01	69.30	-3.2	4,771	-0.07%
2023/03/20	0	0.00	1	68.10	68.40	-1	4,785	-0.02%
2023/03/16	0	0.00	2.3	67.17	67.40	-2.3	4,805	-0.05%
2023/03/15	3.1	67.00	110	66.80	66.60	-106.9	4,826	-2.21%	大賣/鉅額交易
2023/03/13	0	0.00	1	68.20	69.40	-1	4,759	-0.02%
2023/03/10	2	68.70	4.1	69.00	69.00	-2.1	4,742	-0.04%
2023/03/09	0	0.00	1	69.70	69.80	-1	4,780	-0.02%
2023/03/08	0	0.00	1	69.50	69.80	-1	4,829	-0.02%
2023/03/07	1	69.70	6	69.50	69.90	-5	4,838	-0.10%
2023/03/06	0	0.00	3	68.90	69.00	-3	4,816	-0.06%
2023/03/03	2	68.50	0	0.00	68.30	2	4,817	0.04%
2023/03/02	1	68.10	0	0.00	68.40	1	4,844	0.02%
2023/03/01	0	0.00	3	68.00	68.00	-3	4,827	-0.06%
2023/02/24	0	0.00	2	68.25	68.00	-2	4,830	-0.04%
2023/02/23	2	68.35	0	0.00	68.50	2	4,810	0.04%
2023/02/22	0	0.00	2	68.00	68.20	-2	4,832	-0.04%
2023/02/21	1	67.80	7	67.87	67.90	-6	4,846	-0.12%
2023/02/17	0	0.00	4	67.10	67.50	-4	4,942	-0.08%
2023/02/15	1	67.10	7	67.14	67.20	-6	5,110	-0.12%
2023/02/14	0	0.00	4	67.00	66.70	-4	5,099	-0.08%
2023/02/13	0	0.00	0.1	66.85	67.10	-0.1	5,107	0.00%
2023/02/09	0	0.00	0.4	66.30	66.50	-0.4	5,098	-0.01%
2023/02/08	0	0.00	3	66.33	66.20	-3	5,142	-0.06%
2023/02/07	0.5	66.50	40	66.30	66.60	-39.5	5,177	-0.76%
2023/02/06	0	0.00	3	66.17	66.10	-3	5,186	-0.06%
2023/02/03	13	65.38	10	65.20	65.40	3	5,143	0.06%
2023/02/01	0	0.00	0	64.80	65.00	0	5,234	0.00%
2023/01/30	0	0.00	3	65.20	65.60	-3	5,172	-0.06%
2023/01/17	0	0.00	5	64.50	64.70	-5	5,134	-0.10%
2023/01/13	1	64.40	0	0.00	64.30	1	5,166	0.02%
2023/01/12	0	0.00	16	64.68	64.50	-16	5,310	-0.30%
2023/01/10	0	0.00	5	64.60	64.50	-5	5,497	-0.09%
2023/01/06	0	0.00	10.1	63.94	64.00	-10.1	5,574	-0.18%
2023/01/05	0	0.00	0	63.80	63.80	0	5,595	0.00%
2022/12/28	0	0.00	6	63.60	63.80	-6	5,770	-0.10%
2022/12/27	0.4	63.80	0	0.00	63.60	0.4	5,809	0.01%
2022/12/26	0.3	63.80	0	0.00	63.80	0.3	5,856	0.01%
2022/12/22	0	0.00	2	64.30	64.00	-2	6,001	-0.03%
2022/12/21	8	63.10	10	63.30	63.70	-2	5,819	-0.03%
2022/12/20	0	0.00	5	63.20	63.60	-5	5,618	-0.09%
2022/12/19	0	0.00	10	63.72	63.80	-10	5,419	-0.18%
2022/12/15	0	0.00	0	63.20	63.50	0	5,006	0.00%
2022/12/14	2	63.20	1.1	63.39	63.30	0.9	5,077	0.02%
2022/12/12	1	62.80	3	63.03	63.20	-2	5,121	-0.04%
2022/12/09	2	62.00	2	63.10	63.10	0	5,270	0.00%
2022/12/06	2	62.80	0	0.00	63.80	2	5,406	0.04%
2022/12/05	0	0.00	1	62.60	63.50	-1	5,390	-0.02%
2022/12/01	3.2	61.81	1	61.60	61.70	2.2	5,372	0.04%
2022/11/30	1	60.90	47	60.89	62.00	-46	5,351	-0.86%
2022/11/29	1	60.30	1.2	60.93	61.50	-0.2	5,417	0.00%
2022/11/28	2	60.40	2.3	60.51	60.70	-0.3	5,446	-0.01%
2022/11/23	0	0.00	1	59.20	59.20	-1	5,519	-0.02%
2022/11/21	1	60.00	0	0.00	59.40	1	5,504	0.02%
2022/11/18	1	60.00	1	60.00	60.30	0	5,487	0.00%
2022/11/17	1	59.50	1	60.50	60.30	0	5,470	0.00%
2022/11/16	3	59.93	2	60.40	60.40	1	5,481	0.02%
2022/11/15	1	60.70	2	60.65	60.60	-1	5,468	-0.02%
2022/11/14	1	59.72	8	60.20	60.40	-7	5,454	-0.13%
2022/11/11	3	59.17	4	59.88	60.00	-1	5,398	-0.02%
2022/11/10	0	0.00	2	58.70	58.70	-2	5,312	-0.04%
2022/11/08	0	0.00	2.2	57.97	58.10	-2.2	5,399	-0.04%
2022/11/07	0	0.00	5	57.46	57.70	-5	5,423	-0.09%
2022/11/03	2	56.60	2	56.50	56.40	0	5,432	0.00%
2022/11/02	1.1	58.09	0	0.00	57.50	1.1	5,429	0.02%
2022/11/01	2	58.30	1	58.50	58.40	1	5,431	0.02%
2022/10/31	0	0.00	8	58.16	59.00	-8	5,488	-0.15%
2022/10/28	0	0.00	3	57.10	56.70	-3	5,441	-0.06%
2022/10/25	6	56.55	0	0.00	56.20	6	5,495	0.11%
2022/10/24	2	56.50	2	57.00	56.90	0	5,554	0.00%
2022/10/21	2	55.50	2	56.45	56.00	0	5,546	0.00%
2022/10/20	2.1	55.11	2	55.70	55.90	0.1	5,525	0.00%
2022/10/19	1	56.90	10	57.00	56.70	-9	5,397	-0.17%
2022/10/18	2.1	56.50	0	0.00	56.60	2.1	5,355	0.04%
2022/10/13	0.1	57.46	0.7	57.30	57.20	-0.6	5,384	-0.01%
2022/10/11	0.1	57.50	1	57.40	57.30	-0.9	5,491	-0.02%
2022/10/06	0	0.00	2	59.20	59.00	-2	5,460	-0.04%
2022/10/05	0.3	59.50	8	59.70	59.30	-7.7	5,456	-0.14%
2022/10/04	0.2	59.30	0	0.00	59.10	0.2	5,430	0.00%
2022/10/03	1	57.30	4	57.60	57.50	-3	5,383	-0.06%
2022/09/29	2	59.35	6	59.33	59.20	-4	5,353	-0.07%
2022/09/28	40.1	59.20	51	59.74	59.20	-10.9	5,353	-0.20%
2022/09/26	1.2	59.92	0	0.00	59.30	1.2	5,384	0.02%
2022/09/23	0.1	60.80	10	60.40	60.40	-9.9	5,451	-0.18%
2022/09/22	38.1	61.35	0	0.00	61.50	38.1	5,844	0.65%
2022/09/21	0.2	62.92	0	0.00	63.10	0.2	5,881	0.00%
2022/09/15	0.2	64.02	0	0.00	63.70	0.2	5,614	0.00%
2022/09/14	30	64.00	0	0.00	63.40	30	5,603	0.54%
2022/09/13	0.2	65.25	2	65.15	65.50	-1.8	5,593	-0.03%
2022/09/12	1.1	63.91	0	0.00	63.90	1.1	5,592	0.02%
2022/09/08	0	0.00	7	63.77	63.70	-7	5,677	-0.12%
2022/09/06	0.1	64.50	5	64.40	64.50	-4.9	5,681	-0.09%
2022/09/05	2.3	64.11	0.1	64.67	64.50	2.2	5,657	0.04%
2022/09/02	4	62.28	0	0.00	62.10	4	5,585	0.07%
2022/09/01	0.1	63.00	0	0.00	63.10	0.1	5,556	0.00%
2022/08/31	1	64.00	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	2.2	64.32	64.10	-2.2	5,518	-0.04%
2022/08/29	0.4	63.55	0.3	63.30	63.30	0.1	5,527	0.00%
2022/08/26	0	0.00	1	64.00	64.20	-1	5,538	-0.02%
2022/08/25	0	0.00	288	63.68	63.80	-288	5,583	-5.16%	大賣/鉅額交易
2022/08/22	0	0.00	0.3	64.05	64.20	-0.3	5,821	-0.01%
2022/08/19	1	62.90	0	0.00	63.00	1	5,807	0.02%
2022/08/17	1	62.30	2.2	62.43	62.80	-1.2	5,857	-0.02%
2022/08/16	0	0.00	1	62.40	62.20	-1	5,858	-0.02%
2022/08/15	1.1	63.05	5	63.20	63.00	-3.9	5,812	-0.07%
2022/08/12	2	64.55	51	64.86	64.50	-49	5,768	-0.85%
2022/08/11	1	63.50	0	0.00	63.70	1	5,763	0.02%
2022/08/10	0	0.00	1	63.30	63.00	-1	5,813	-0.02%
2022/08/09	0	0.00	5	62.70	62.70	-5	5,867	-0.09%
2022/08/08	2	61.50	10	61.70	62.10	-8	5,938	-0.13%
2022/08/05	4.2	62.02	2	61.90	62.00	2.2	6,189	0.04%
2022/08/04	1	63.10	1	62.30	63.00	0	6,211	0.00%
2022/08/03	0	0.00	5	63.00	63.10	-5	6,229	-0.08%
2022/08/01	0.1	62.50	0.5	62.70	62.30	-0.4	6,214	-0.01%
2022/07/28	1	62.20	5	62.10	62.30	-4	6,139	-0.07%
2022/07/21	0	0.00	2.1	59.69	60.50	-2.1	6,216	-0.03%
2022/07/20	1	58.90	0	0.00	59.40	1	6,235	0.02%
2022/07/19	2	58.40	0	0.00	58.80	2	6,289	0.03%
2022/07/14	60	58.95	1	59.20	59.20	59	6,450	0.91%
2022/07/13	0	0.00	2	58.00	57.70	-2	6,420	-0.03%
2022/07/07	1	56.40	12	56.43	56.70	-11	6,437	-0.17%
2022/07/06	2	55.45	7	55.80	55.10	-5	6,481	-0.08%
2022/07/05	0	0.00	20	56.34	56.40	-20	6,465	-0.31%
2022/07/04	0	0.00	10	56.00	55.70	-10	6,456	-0.15%
2022/07/01	2	57.20	4	58.10	57.10	-2	6,479	-0.03%
2022/06/30	15.8	59.18	0	0.00	57.00	15.8	6,414	0.25%
2022/06/29	3.3	67.44	5	67.02	66.80	-1.7	6,015	-0.03%
2022/06/28	3.2	68.14	11	68.49	68.20	-7.8	5,905	-0.13%
2022/06/24	6	67.90	2	68.50	68.50	4	5,877	0.07%
2022/06/23	1	68.20	14	67.78	67.50	-13	5,895	-0.22%
2022/06/22	4	68.55	10	68.80	68.20	-6	5,915	-0.10%
2022/06/21	5	69.44	24	69.07	69.10	-19	6,024	-0.32%
2022/06/20	2	68.35	0	0.00	68.30	2	6,034	0.03%
2022/06/17	4	69.00	4	68.80	69.90	0	6,074	0.00%
2022/06/16	0	0.00	2.1	69.73	68.80	-2.1	6,000	-0.04%
2022/06/08	1	69.60	1	69.50	69.20	0	7,116	0.00%
2022/06/07	1	69.10	1	69.30	69.20	0	7,129	0.00%
2022/06/02	0	0.00	1	69.10	68.90	-1	7,250	-0.01%
2022/06/01	1	68.80	44	68.96	69.20	-43	7,348	-0.59%
2022/05/30	2	68.20	3	68.03	68.30	-1	7,147	-0.01%
2022/05/27	43	66.90	0	0.00	67.00	43	7,128	0.60%
2022/05/26	0	0.00	1	66.50	65.90	-1	7,201	-0.01%
2022/05/25	0.5	65.50	0	0.00	65.90	0.5	7,231	0.01%
2022/05/24	1	65.10	3	65.10	64.90	-2	7,279	-0.03%
2022/05/20	0	65.70	0	0.00	65.30	0	7,296	0.00%
2022/05/19	5.3	65.01	0	0.00	64.70	5.3	7,274	0.07%
2022/05/18	1	65.00	10	65.30	65.20	-9	7,214	-0.12%
2022/05/17	1	64.90	0	0.00	64.50	1	7,177	0.01%
2022/05/16	4.5	64.51	0	0.00	64.20	4.5	7,123	0.06%
2022/05/13	14.2	64.50	3	67.10	64.60	11.2	7,048	0.16%
2022/05/12	2	68.10	0	0.00	67.70	2	6,802	0.03%
2022/05/11	3	68.80	10	68.96	68.50	-7	6,716	-0.10%
2022/05/10	1	69.00	3	69.23	69.70	-2	6,755	-0.03%
2022/05/09	1	69.80	3	69.53	69.40	-2	6,795	-0.03%
2022/05/04	1	70.30	10	70.50	70.50	-9	6,845	-0.13%
2022/04/29	0	0.00	1	69.80	70.30	-1	6,988	-0.01%
2022/04/28	5	69.04	0	0.00	69.40	5	7,031	0.07%
2022/04/27	2	70.20	1	70.40	69.90	1	6,982	0.01%
2022/04/26	1	71.60	0	0.00	71.30	1	7,134	0.01%
2022/04/25	3	70.33	4	70.35	70.50	-1	7,315	-0.01%
2022/04/22	4	71.63	1	72.00	72.00	3	7,200	0.04%
2022/04/21	0	0.00	1	71.70	71.90	-1	7,147	-0.01%
2022/04/20	0	0.00	1.3	71.19	70.70	-1.3	7,091	-0.02%
2022/04/19	12	70.25	0	0.00	70.00	12	6,993	0.17%
2022/04/18	2	69.95	3	70.63	70.50	-1	7,016	-0.01%
2022/04/15	4	70.55	0	0.00	70.30	4	7,000	0.06%
2022/04/13	22	71.29	2	71.30	71.50	20	7,074	0.28%
2022/04/12	0.2	71.50	1	71.00	71.00	-0.8	7,071	-0.01%
2022/04/11	0	70.80	2	71.00	70.80	-2	7,046	-0.03%
2022/04/08	1	71.60	0	0.00	71.60	1	7,041	0.01%
2022/04/07	0	0.00	15	71.50	71.10	-15	7,028	-0.21%
2022/04/06	1	71.50	1	71.60	71.60	0	6,920	0.00%
2022/04/01	0	0.00	1	72.00	72.50	-1	6,933	-0.01%
2022/03/31	1	72.00	0	0.00	72.40	1	6,919	0.01%
2022/03/30	0	0.00	1	72.70	72.70	-1	6,873	-0.01%
2022/03/29	12	72.72	5	72.54	72.80	7	6,864	0.10%
2022/03/28	1.3	72.92	0	0.00	72.80	1.3	6,831	0.02%
2022/03/25	0	0.00	4	73.50	73.60	-4	6,816	-0.06%
2022/03/24	0	0.00	19.4	73.37	73.60	-19.4	6,793	-0.29%
2022/03/23	2	72.80	4	72.70	73.00	-2	6,702	-0.03%
2022/03/22	0	0.00	51.1	72.38	72.80	-51.1	6,628	-0.77%
2022/03/21	3.2	72.28	3	72.23	71.90	0.2	6,518	0.00%
2022/03/18	0	0.00	5	72.54	72.80	-5	6,492	-0.08%
2022/03/17	3	72.23	27	72.40	72.90	-24	6,112	-0.39%
2022/03/16	0	0.00	22	71.79	72.10	-22	5,956	-0.37%
2022/03/15	0	0.00	22	70.94	71.60	-22	5,852	-0.38%
2022/03/14	12	71.38	55.2	71.26	71.60	-43.2	5,755	-0.75%
2022/03/11	18	70.52	20	70.62	70.40	-2	5,584	-0.04%
2022/03/10	0	0.00	6	69.50	69.60	-6	5,413	-0.11%
2022/03/09	1	68.50	2	68.70	68.90	-1	5,413	-0.02%
2022/03/08	0	0.00	12.2	68.32	68.60	-12.2	5,452	-0.22%
2022/03/07	13.7	68.11	0	0.00	67.60	13.7	5,354	0.25%
2022/03/03	1	70.10	4	70.00	70.20	-3	5,392	-0.06%
2022/03/01	0	0.00	18	70.07	70.30	-18	5,422	-0.33%
2022/02/24	6.2	68.97	1	68.60	69.00	5.2	5,286	0.10%
2022/02/23	0	0.00	1	69.60	69.80	-1	5,235	-0.02%
2022/02/22	0.3	69.50	1	69.20	69.60	-0.7	5,238	-0.01%
2022/02/18	0	0.00	1	69.90	70.10	-1	5,306	-0.02%
2022/02/17	0	0.00	1	69.90	70.30	-1	5,349	-0.02%
2022/02/16	1	69.50	1	69.70	69.80	0	5,368	0.00%
2022/02/14	6	69.72	3	69.50	69.60	3	5,494	0.05%
2022/02/11	1	70.00	2	70.55	70.60	-1	5,513	-0.02%
2022/02/10	6	70.60	20	70.82	70.80	-14	5,540	-0.25%
2022/02/09	0	0.00	3	70.63	70.80	-3	5,515	-0.05%
2022/02/08	0	0.00	2	69.65	69.70	-2	5,456	-0.04%
2022/02/07	48	68.98	1	69.20	69.60	47	5,471	0.86%
2022/01/26	0	0.00	1	69.20	69.30	-1	5,489	-0.02%
2022/01/25	1.4	69.98	52	69.62	69.90	-50.6	5,829	-0.87%
2022/01/24	2	69.80	7	70.50	70.80	-5	5,792	-0.09%
2022/01/21	0	0.00	2	70.00	70.40	-2	5,745	-0.03%
2022/01/20	2	70.60	6	70.83	70.90	-4	5,651	-0.07%
2022/01/19	2	70.70	19	70.86	71.00	-17	5,613	-0.30%
2022/01/18	1	70.70	34	70.31	70.40	-33	5,451	-0.61%
2022/01/17	0	0.00	45	68.90	69.00	-45	5,157	-0.87%
2022/01/14	1	69.00	1	69.50	69.00	0	5,171	0.00%
2022/01/13	2	68.85	32	69.29	69.30	-30	5,198	-0.58%
2022/01/12	0	0.00	1	69.00	69.30	-1	5,218	-0.02%
2022/01/11	1	69.00	15.2	69.07	69.10	-14.2	5,242	-0.27%
2022/01/10	0	0.00	0.2	68.70	68.80	-0.2	5,236	0.00%
2022/01/07	0	0.00	36	68.79	69.10	-36	5,255	-0.68%
2022/01/06	10	68.90	21	69.00	69.30	-11	5,247	-0.21%
2022/01/05	0	0.00	1	68.90	68.90	-1	5,207	-0.02%
2022/01/04	11	68.55	1	68.50	68.30	10	5,251	0.19%
2022/01/03	10	68.80	2	69.10	68.90	8	5,199	0.15%
2021/12/30	10	69.00	1	69.10	69.10	9	5,216	0.17%
2021/12/29	0	0.00	19	69.18	69.30	-19	5,230	-0.36%
2021/12/28	0	0.00	7	69.17	69.40	-7	5,246	-0.13%
2021/12/27	0	0.00	6.3	68.80	69.00	-6.3	5,221	-0.12%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	10	68.30	64	68.56	68.70	-54	5,275	-1.02%
2021/12/22	0	0.00	2	68.60	68.50	-2	5,294	-0.04%
2021/12/21	10	68.55	2	68.60	68.70	8	5,306	0.15%
2021/12/20	5	68.50	74	68.11	68.50	-69	5,312	-1.30%
2021/12/17	1	68.20	2	68.20	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	1	67.80	67.90	-1	5,404	-0.02%
2021/12/15	0	0.00	5	67.50	67.70	-5	5,462	-0.09%
2021/12/14	0	0.00	7	67.33	67.50	-7	5,527	-0.13%
2021/12/13	1	67.40	2	67.70	67.40	-1	5,502	-0.02%
2021/12/10	1.1	67.81	8	68.35	67.90	-6.9	5,489	-0.13%
2021/12/09	0	0.00	22	68.00	68.00	-22	5,482	-0.40%
2021/12/08	0	0.00	10	67.00	67.10	-10	5,438	-0.18%
2021/12/07	50	66.70	0	0.00	66.80	50	5,387	0.93%
2021/12/06	1	66.90	5	66.92	66.90	-4	5,381	-0.07%
2021/12/03	1	66.50	0	0.00	66.40	1	5,382	0.02%
2021/12/02	13.1	66.53	0	0.00	66.40	13.1	5,331	0.25%
2021/12/01	6	66.85	0	0.00	66.90	6	5,259	0.11%
2021/11/30	2	67.00	0	0.00	66.60	2	5,250	0.04%
2021/11/29	2	67.10	20	66.60	67.00	-18	5,112	-0.35%
2021/11/26	1	67.40	2	67.50	67.30	-1	5,111	-0.02%
2021/11/25	3	67.70	0	0.00	67.80	3	5,201	0.06%
2021/11/24	0	0.00	4	68.30	68.10	-4	5,184	-0.08%
2021/11/23	2	68.30	90.9	68.31	68.30	-88.9	5,190	-1.71%
2021/11/22	0	0.00	5	68.48	68.20	-5	5,195	-0.10%
2021/11/19	5	68.00	1.3	68.14	68.10	3.7	5,249	0.07%
2021/11/18	1	68.40	3	68.50	68.30	-2	5,245	-0.04%
2021/11/17	18	68.09	5	68.78	68.00	13	5,224	0.25%
2021/11/16	1	68.10	0	0.00	68.40	1	5,203	0.02%
2021/11/15	4	68.08	2	68.00	68.00	2	5,251	0.04%
2021/11/12	48	67.25	32	67.41	67.70	16	5,276	0.30%
2021/11/11	3	67.77	2	67.95	67.90	1	5,244	0.02%
2021/11/10	2	68.40	10	68.41	68.40	-8	5,304	-0.15%
2021/11/09	9	68.14	0	0.00	69.00	9	5,375	0.17%
2021/11/08	21	68.48	2	68.40	68.50	19	5,461	0.35%
2021/11/05	3	68.53	3	68.60	69.00	0	5,496	0.00%
2021/11/04	11	69.48	8	69.15	69.30	3	5,483	0.05%
2021/11/03	8	69.49	4	69.55	69.50	4	5,504	0.07%
2021/11/02	10	69.62	56.1	70.19	69.30	-46.1	5,477	-0.84%
2021/11/01	1	67.50	1	67.50	68.10	0	5,329	0.00%
2021/10/28	0	0.00	10	67.80	67.90	-10	5,340	-0.19%
2021/10/26	0	0.00	1	67.80	67.90	-1	5,448	-0.02%
2021/10/25	0	0.00	1	67.10	67.10	-1	5,456	-0.02%
2021/10/22	1	67.50	2	67.10	67.40	-1	5,540	-0.02%
2021/10/21	2	67.60	2	68.00	67.40	0	5,629	0.00%
2021/10/20	2	68.05	3	68.27	67.80	-1	5,599	-0.02%
2021/10/19	10	68.00	3	68.00	67.90	7	5,613	0.12%
2021/10/15	1	67.80	0	0.00	67.70	1	5,681	0.02%
2021/10/14	1	67.50	11	67.77	67.40	-10	5,724	-0.17%
2021/10/12	0	0.00	18.1	67.52	67.70	-18.1	5,787	-0.31%
2021/10/08	0	0.00	1	67.00	66.80	-1	5,786	-0.02%
2021/10/07	0	0.00	2	67.20	66.80	-2	5,886	-0.03%
2021/10/05	1	65.80	0	0.00	66.40	1	6,142	0.02%
2021/10/04	1	66.60	12	66.47	66.10	-11	6,293	-0.17%
2021/10/01	1	66.00	1.5	66.03	66.00	-0.5	6,320	-0.01%
2021/09/30	0	0.00	2	66.60	67.00	-2	6,337	-0.03%
2021/09/29	1	65.51	6	65.77	65.80	-5	6,376	-0.08%
2021/09/28	5	66.56	0	0.00	66.50	5	6,517	0.08%
2021/09/27	12	67.28	5	67.12	67.20	7	6,647	0.11%
2021/09/24	3	67.27	63.2	67.22	67.10	-60.2	6,925	-0.87%
2021/09/23	0	0.00	3	66.10	66.10	-3	7,370	-0.04%
2021/09/22	62	64.20	1	65.60	65.60	61	7,624	0.80%
2021/09/17	68	65.05	1	65.20	64.70	67	7,717	0.87%
2021/09/15	6	64.87	0	0.00	64.60	6	7,936	0.08%
2021/09/13	0	0.00	4	64.83	65.20	-4	8,176	-0.05%
2021/09/10	2	64.60	2	64.90	65.00	0	8,303	0.00%
2021/09/09	7	63.97	12	64.18	64.20	-5	8,495	-0.06%
2021/09/08	1	64.50	0	0.00	64.40	1	8,506	0.01%
2021/09/07	0.2	65.25	0	0.00	65.10	0.2	8,576	0.00%
2021/09/03	1	65.10	2.2	65.02	65.30	-1.2	8,711	-0.01%
2021/09/02	1.1	65.01	2	64.70	64.50	-0.9	8,730	-0.01%
2021/09/01	3	64.97	1	65.00	64.90	2	8,760	0.02%
2021/08/31	0	0.00	2	65.05	64.80	-2	8,750	-0.02%
2021/08/30	0.1	64.70	1	64.40	64.60	-0.9	8,683	-0.01%
2021/08/27	41	64.69	0	0.00	64.70	41	8,706	0.47%
2021/08/26	0	0.00	1	64.60	64.60	-1	8,732	-0.01%
2021/08/25	8.2	64.40	1	64.30	64.30	7.2	8,778	0.08%
2021/08/24	0	65.20	1	64.90	64.90	-1	8,764	-0.01%
2021/08/23	4	64.50	7	64.56	64.50	-3	8,846	-0.03%
2021/08/20	2	64.40	3	64.27	64.20	-1	8,974	-0.01%
2021/08/19	3	64.43	11	64.45	64.50	-8	9,122	-0.09%
2021/08/18	8	63.60	0	0.00	64.10	8	9,144	0.09%
2021/08/17	17	64.26	31	64.11	64.50	-14	9,221	-0.15%
2021/08/16	13	64.97	10	64.70	64.50	3	9,212	0.03%
2021/08/13	20.5	66.12	6	66.10	65.70	14.5	9,230	0.16%
2021/08/12	9	66.84	1	66.70	66.60	8	9,300	0.09%
2021/08/11	13	68.01	21	67.70	67.80	-8	9,333	-0.09%
2021/08/10	0	0.00	2	67.90	68.00	-2	9,357	-0.02%
2021/08/09	10	67.50	0	0.00	67.50	10	9,527	0.10%
2021/08/06	5	68.30	1	69.00	68.30	4	9,564	0.04%
2021/08/05	14	68.49	16	68.59	68.80	-2	9,788	-0.02%
2021/08/04	11	66.94	1.5	67.07	67.20	9.5	10,213	0.09%
2021/08/03	2	66.80	0	0.00	67.10	2	10,434	0.02%
2021/08/02	3	66.97	0	0.00	67.10	3	10,492	0.03%
2021/07/30	4	66.95	1	66.90	67.30	3	10,571	0.03%
2021/07/29	8	67.41	0	0.00	67.60	8	10,767	0.07%
2021/07/28	5	67.38	0	0.00	67.80	5	10,891	0.05%
2021/07/27	3	67.70	8	67.98	68.00	-5	11,112	-0.04%
2021/07/26	9	66.87	0	0.00	66.90	9	11,257	0.08%
2021/07/23	15	66.88	6	67.23	66.80	9	11,392	0.08%
2021/07/22	7	67.29	13	66.92	67.10	-6	11,465	-0.05%
2021/07/21	7	67.21	1	67.40	67.20	6	11,550	0.05%
2021/07/20	1	67.50	7	67.66	67.20	-6	11,656	-0.05%
2021/07/19	9.1	67.53	0	0.00	67.90	9.1	11,774	0.08%
2021/07/16	0	0.00	1	67.90	68.00	-1	12,296	-0.01%
2021/07/15	1	67.90	12	67.85	67.90	-11	12,418	-0.09%
2021/07/14	52	67.60	3	67.63	67.80	49	12,453	0.39%
2021/07/13	103	68.00	10	67.90	68.00	93	12,488	0.74%	大買/
2021/07/12	12	67.04	7	67.00	66.90	5	12,472	0.04%
2021/07/09	150.7	67.59	7	67.49	67.60	143.7	12,388	1.16%	大買/鉅額交易
2021/07/08	1	68.10	12	68.10	68.10	-11	12,472	-0.09%
2021/07/07	24	68.09	1	68.10	68.30	23	12,569	0.18%
2021/07/06	14	68.52	4	68.33	68.30	10	12,718	0.08%
2021/07/05	14.6	67.92	0	0.00	68.70	14.6	12,813	0.11%
2021/07/02	4	67.90	1	67.80	68.00	3	12,858	0.02%
2021/07/01	16.4	68.40	1	68.20	68.30	15.4	12,921	0.12%
2021/06/30	32	68.81	1	68.80	68.80	31	12,878	0.24%
2021/06/29	67.9	73.93	5.2	73.76	73.70	62.7	12,478	0.50%
2021/06/28	7	74.04	7	74.10	74.00	0	12,325	0.00%
2021/06/25	3	74.53	15	74.65	74.50	-12	12,356	-0.10%
2021/06/24	0	0.00	18	74.74	74.50	-18	12,490	-0.14%
2021/06/23	6	74.57	9	74.57	74.60	-3	13,119	-0.02%
2021/06/22	4	74.53	4	74.83	74.30	0	13,325	0.00%
2021/06/21	4	73.75	36	74.21	74.40	-32	13,359	-0.24%
2021/06/18	5	74.22	13.4	74.54	74.70	-8.4	13,457	-0.06%
2021/06/17	3	73.43	4	73.78	74.00	-1	13,494	-0.01%
2021/06/16	4.2	73.30	7.3	73.55	73.80	-3.1	13,793	-0.02%
2021/06/15	0.3	73.00	12	72.25	73.00	-11.7	14,090	-0.08%
2021/06/11	15	72.46	0	0.00	72.30	15	14,259	0.11%
2021/06/10	3	72.77	1	73.10	73.00	2	14,363	0.01%
2021/06/09	0	0.00	6	72.85	72.70	-6	14,498	-0.04%
2021/06/08	1	73.40	3	73.30	73.50	-2	14,816	-0.01%
2021/06/07	3	73.10	20	73.30	72.90	-17	15,404	-0.11%
2021/06/04	1	73.20	1	73.50	73.40	0	15,470	0.00%
2021/06/03	1	73.50	1.5	73.70	73.50	-0.5	15,584	0.00%
2021/06/02	47.1	73.96	15	73.52	73.60	32.1	15,739	0.20%
2021/06/01	15	73.58	29.5	73.70	73.80	-14.5	15,892	-0.09%
2021/05/31	0	0.00	4	73.25	73.50	-4	15,999	-0.03%
2021/05/28	2	73.20	0	0.00	73.20	2	16,099	0.01%
2021/05/27	28	72.70	0	0.00	73.20	28	16,226	0.17%
2021/05/26	22	73.15	5.4	73.24	73.30	16.6	16,505	0.10%
2021/05/25	7.5	72.65	14	72.84	72.90	-6.5	16,687	-0.04%
2021/05/24	0	0.00	5	72.70	72.70	-5	16,815	-0.03%
2021/05/21	3	72.87	4	72.45	72.50	-1	16,964	-0.01%
2021/05/20	11.2	72.13	22	72.18	72.10	-10.8	17,089	-0.06%
2021/05/19	13	71.17	15	71.25	71.50	-2	17,153	-0.01%
2021/05/18	4	70.08	4	69.50	70.20	0	17,358	0.00%
2021/05/17	12	68.63	40	68.73	68.40	-28	17,964	-0.16%
2021/05/14	8	70.56	8	70.71	70.60	0	17,941	0.00%
2021/05/13	20	70.72	4	70.48	70.10	16	18,054	0.09%
2021/05/12	17	71.22	44.1	70.50	71.10	-27.1	17,959	-0.15%
2021/05/11	11	69.73	27.3	70.19	69.30	-16.3	17,558	-0.09%
2021/05/10	6	70.70	21	70.65	70.60	-15	17,580	-0.09%
2021/05/07	14.6	70.87	12	70.82	71.10	2.6	18,197	0.01%
2021/05/06	38.4	70.20	5	69.94	69.70	33.4	19,274	0.17%
2021/05/05	5.3	71.06	11	71.12	70.80	-5.7	19,804	-0.03%
2021/05/04	22.4	71.10	11	71.24	71.50	11.4	20,037	0.06%
2021/05/03	26	72.63	24	72.45	72.20	2	20,055	0.01%
2021/04/29	10	73.85	17	74.02	73.60	-7	20,347	-0.03%
2021/04/28	1	73.50	1	73.50	73.60	0	20,672	0.00%
2021/04/27	12	73.26	10	73.30	73.30	2	21,355	0.01%
2021/04/26	50	73.74	15	73.65	73.60	35	21,679	0.16%
2021/04/23	32	74.20	17.1	74.15	73.90	14.9	22,419	0.07%
2021/04/22	69	74.91	34	74.92	74.10	35	24,604	0.14%
2021/04/21	17	73.97	20	74.10	74.30	-3	25,484	-0.01%
2021/04/20	22	73.59	18	73.82	74.00	4	26,144	0.02%
2021/04/19	13.6	73.77	8	73.60	73.80	5.6	26,288	0.02%
2021/04/16	11	73.37	6	73.38	73.50	5	26,368	0.02%
2021/04/15	13	72.98	62	73.19	73.00	-49	26,429	-0.19%
2021/04/14	23.4	72.81	205	72.70	73.20	-181.7	26,434	-0.69%	大賣/鉅額交易
2021/04/13	34.2	72.78	1	73.10	72.50	33.2	26,365	0.13%
2021/04/12	10	72.82	8	72.83	72.70	2	26,479	0.01%
2021/04/09	8	73.38	14	73.30	73.30	-6	26,461	-0.02%
2021/04/08	36	73.74	32	73.63	73.60	4	26,327	0.02%
2021/04/07	23	72.87	26	72.60	72.80	-3	26,181	-0.01%
2021/04/06	70.2	73.28	11	73.17	73.00	59.2	26,030	0.23%
2021/04/01	19	73.63	7	73.40	73.50	12	25,829	0.05%
2021/03/31	61	73.94	5	74.04	74.10	56	25,726	0.22%
2021/03/30	12	73.52	28	73.53	73.70	-16	25,623	-0.06%
2021/03/29	25	73.78	27	73.66	73.60	-2	25,510	-0.01%
2021/03/26	92.2	73.96	35	73.88	73.80	57.2	25,357	0.23%
2021/03/25	7	75.33	22	75.01	75.70	-15	24,820	-0.06%
2021/03/24	7.1	74.27	9	74.47	74.20	-1.9	24,692	-0.01%
2021/03/23	8	73.76	6	73.50	74.00	2	24,594	0.01%
2021/03/22	23	74.12	68	74.19	74.00	-45	24,491	-0.18%
2021/03/19	5	74.56	13	74.45	75.00	-8	24,545	-0.03%
2021/03/18	27.8	73.96	36	74.19	74.30	-8.2	24,358	-0.03%
2021/03/17	210	72.30	3.5	72.36	72.30	206.5	24,366	0.85%	大買/鉅額交易
2021/03/16	54	71.91	19	71.80	71.50	35	24,370	0.14%
2021/03/15	44	71.20	25	71.40	71.50	19	24,405	0.08%
2021/03/12	22	71.06	12	71.14	71.40	10	24,426	0.04%
2021/03/11	28	71.50	10	70.88	72.00	18	24,483	0.07%
2021/03/10	3	73.93	13	74.25	73.90	-10	23,998	-0.04%
2021/03/09	4	72.95	6	72.90	72.80	-2	23,975	-0.01%
2021/03/08	19	73.71	4	74.18	73.20	15	23,979	0.06%
2021/03/05	16.5	73.53	0	0.00	73.50	16.5	23,936	0.07%
2021/03/04	1	74.40	9	74.59	74.30	-8	23,982	-0.03%
2021/03/03	147.5	75.01	31	75.02	75.50	116.5	23,918	0.49%	大買/鉅額交易
2021/03/02	45	74.58	163	74.91	73.90	-118	23,861	-0.49%	大賣/鉅額交易
2021/02/26	24	74.70	19	74.98	74.60	5	23,754	0.02%
2021/02/25	32	76.14	26	76.18	75.90	6	23,456	0.03%
2021/02/24	229	76.46	17	76.16	76.00	212	23,325	0.91%	大買/鉅額交易
2021/02/23	16.5	75.07	41	75.38	75.10	-24.5	23,270	-0.11%
2021/02/22	50	76.09	42	75.86	75.80	8	23,118	0.03%
2021/02/19	47.4	75.84	16	75.98	76.10	31.4	22,985	0.14%
2021/02/18	32	75.62	20.1	75.33	75.40	11.9	22,853	0.05%
2021/02/17	109.3	75.58	65	75.71	75.20	44.3	22,678	0.20%	大買/
2021/02/05	19.5	78.66	16	78.66	78.40	3.5	22,274	0.02%
2021/02/04	56	78.94	9.5	78.78	78.90	46.5	22,157	0.21%
2021/02/03	12.5	78.34	14	78.33	78.20	-1.5	22,161	-0.01%
2021/02/02	46.1	78.40	23	78.26	78.10	23.1	22,341	0.10%
2021/02/01	70	77.69	35	77.89	78.00	35	22,368	0.16%
2021/01/29	36.2	80.69	17.1	79.95	78.40	19.1	22,106	0.09%
2021/01/28	51.1	82.32	94.1	82.19	81.50	-43	21,406	-0.20%
2021/01/27	40.6	80.44	71.3	80.57	81.10	-30.7	20,213	-0.15%
2021/01/26	54.3	78.52	44.2	78.05	77.70	10.1	19,412	0.05%
2021/01/25	28	77.79	20	77.91	78.00	8	19,027	0.04%
2021/01/22	60	76.44	103	76.43	77.60	-43	18,789	-0.23%	大賣/
2021/01/21	63	77.15	14	77.76	77.00	49	18,280	0.27%
2021/01/20	116	77.05	113	76.43	76.00	3	17,816	0.02%	大買/大賣/
2021/01/19	61	79.06	37.2	78.92	79.00	23.8	17,029	0.14%
2021/01/18	97	79.15	49	79.14	79.00	48	16,570	0.29%
2021/01/15	102.8	81.61	160	81.55	80.40	-57.2	15,678	-0.36%	大買/大賣/
2021/01/14	87.7	75.80	126.4	77.26	77.90	-38.7	13,423	-0.29%	大賣/
2021/01/13	93	70.07	87.9	70.25	70.90	5.1	12,034	0.04%
2021/01/12	11	67.35	26	67.69	67.50	-15	11,175	-0.13%
2021/01/11	8.1	67.00	100	67.06	67.30	-91.9	10,964	-0.84%
2021/01/08	31	66.97	10	67.10	67.40	21	10,765	0.19%
2021/01/07	24.1	66.82	3	66.80	66.80	21.1	10,613	0.20%
2021/01/06	50	67.11	7	66.79	66.70	43	10,633	0.40%
2021/01/05	18	67.04	9	66.87	66.80	9	10,501	0.09%
2021/01/04	27	67.83	6	67.80	68.00	21	10,269	0.20%
2020/12/31	5	67.20	0	0.00	67.30	5	10,070	0.05%
2020/12/30	4	66.60	0	67.30	67.50	4	10,034	0.04%
2020/12/29	3	67.47	0	0.00	67.10	3	9,957	0.03%
2020/12/28	5.3	67.89	20	68.08	68.00	-14.7	9,906	-0.15%
2020/12/25	10	67.30	1	68.00	67.80	9	9,956	0.09%
2020/12/24	8	66.88	7	66.71	66.80	1	9,924	0.01%
2020/12/23	8	66.60	2	66.50	66.80	6	9,889	0.06%
2020/12/22	31	66.80	13	66.65	66.20	18	9,905	0.18%
2020/12/21	47	65.73	1	65.20	66.20	46	9,896	0.46%
2020/12/18	6	67.60	3	67.70	66.70	3	9,762	0.03%
2020/12/17	4	67.88	0.3	67.90	67.90	3.7	9,618	0.04%
2020/12/16	2	68.05	2.5	68.22	68.50	-0.5	9,602	0.00%
2020/12/15	20	68.22	15	68.36	67.30	5	9,669	0.05%
2020/12/14	6	70.60	14	69.79	69.60	-8	9,443	-0.08%
2020/12/11	23	70.38	16	70.82	69.90	7	9,331	0.08%
2020/12/10	2	68.80	5.3	69.02	69.40	-3.3	8,938	-0.04%
2020/12/09	22	69.05	5	69.14	69.40	17	8,781	0.19%
2020/12/08	13	68.59	40	68.55	68.40	-27	8,606	-0.31%
2020/12/07	71	68.18	59.4	68.18	68.80	11.6	8,455	0.14%
2020/12/04	17	66.60	13	66.61	66.60	4	8,094	0.05%
2020/12/03	3	66.60	8.1	66.03	66.10	-5.1	8,018	-0.06%
2020/12/02	6	65.73	24	66.33	66.40	-18	7,971	-0.23%
2020/12/01	18	65.17	12	65.13	65.50	6	7,857	0.08%
2020/11/30	17	66.60	10	65.39	65.30	7	7,741	0.09%
2020/11/27	12	66.65	21	66.54	66.50	-9	7,551	-0.12%
2020/11/26	33	66.13	69	66.28	66.50	-36	7,521	-0.48%
2020/11/25	14	66.36	34.5	65.92	65.90	-20.5	7,510	-0.27%
2020/11/24	58	66.41	13.5	66.10	66.20	44.5	7,477	0.59%
2020/11/23	21	65.92	5	65.90	65.90	16	7,358	0.22%
2020/11/20	52	65.96	46	65.70	65.60	6	7,246	0.08%
2020/11/19	1	65.00	7.3	65.07	65.00	-6.3	7,129	-0.09%
2020/11/18	6	65.00	23.1	65.05	65.30	-17.1	7,205	-0.24%
2020/11/17	13	65.47	24	64.95	65.00	-11	7,243	-0.15%
2020/11/16	6	65.13	21	64.98	65.00	-15	7,368	-0.20%
2020/11/13	23	63.70	215	64.13	64.10	-192	7,365	-2.61%	大賣/鉅額交易
2020/11/12	0	0.00	6	62.12	62.30	-6	7,281	-0.08%
2020/11/11	8	61.95	12	61.76	62.50	-4	7,841	-0.05%
2020/11/10	13	60.33	4	60.38	60.30	9	8,501	0.11%
2020/11/09	123	61.04	10	62.74	60.90	113	8,160	1.38%	大買/鉅額交易
2020/11/05	4	62.28	3	62.70	62.30	1	8,012	0.01%
2020/11/04	4	62.15	0	0.00	62.30	4	8,066	0.05%
2020/11/03	0	0.00	3	62.60	62.40	-3	8,181	-0.04%
2020/11/02	4	61.58	2	61.70	62.20	2	8,331	0.02%
2020/10/30	5	61.50	0	0.00	61.50	5	8,537	0.06%
2020/10/29	4	61.93	0	0.00	61.90	4	8,543	0.05%
2020/10/28	7	62.40	0	0.00	62.30	7	8,639	0.08%
2020/10/27	5	62.20	0	0.00	62.50	5	8,706	0.06%
2020/10/26	2	62.40	2	62.30	62.30	0	8,767	0.00%
2020/10/23	2	62.30	2	62.35	62.40	0	8,830	0.00%
2020/10/22	3	62.37	1	62.40	62.30	2	8,865	0.02%
2020/10/21	4	62.80	1	63.70	62.80	3	8,820	0.03%
2020/10/20	0	0.00	0.1	63.50	63.50	-0.1	8,922	0.00%
2020/10/19	108	63.63	0	0.00	63.50	108	8,992	1.20%	大買/鉅額交易
2020/10/16	0	0.00	1	63.40	63.10	-1	9,136	-0.01%
2020/10/15	6	63.30	1	64.10	63.10	5	9,382	0.05%
2020/10/14	8	64.14	9	64.18	63.70	-1	9,365	-0.01%
2020/10/13	2	63.80	1	64.20	64.20	1	9,314	0.01%
2020/10/12	2	64.00	3	64.03	64.10	-1	9,380	-0.01%
2020/10/08	0	0.00	2	64.00	64.00	-2	9,392	-0.02%
2020/10/07	0	0.00	1	63.70	63.40	-1	9,439	-0.01%
2020/10/06	0	0.00	2	63.80	63.80	-2	9,513	-0.02%
2020/10/05	1	63.30	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	16.3	63.78	63.80	-16.3	9,703	-0.17%
2020/09/29	1	62.50	4	62.83	62.90	-3	9,763	-0.03%
2020/09/28	3.3	62.29	0	0.00	62.20	3.3	9,840	0.03%
2020/09/25	6	61.15	2	61.10	61.30	4	9,978	0.04%
2020/09/24	18	61.84	1	62.40	61.50	17	10,068	0.17%
2020/09/23	29	62.88	0	0.00	63.00	29	10,071	0.29%
2020/09/22	3	63.80	2	63.55	63.20	1	10,826	0.01%
2020/09/21	9	65.02	1	64.80	64.20	8	11,198	0.07%
2020/09/18	0	0.00	27	64.94	65.60	-27	11,465	-0.24%
2020/09/17	0	0.00	4	64.33	63.90	-4	11,566	-0.03%
2020/09/16	0	0.00	2	64.25	64.00	-2	11,769	-0.02%
2020/09/15	2	64.10	10	64.00	63.90	-8	11,987	-0.07%
2020/09/14	0	0.00	18	63.62	63.80	-18	12,033	-0.15%
2020/09/11	1	62.80	0.2	63.00	62.80	0.8	12,060	0.01%
2020/09/09	1	62.50	0	0.00	63.20	1	12,278	0.01%
2020/09/08	2	62.80	3	62.90	63.10	-1	12,530	-0.01%
2020/09/07	6	62.92	0	0.00	62.90	6	12,889	0.05%
2020/09/04	0	0.00	4	63.25	63.60	-4	12,959	-0.03%
2020/09/03	8	63.85	5	64.18	63.70	3	13,012	0.02%
2020/09/02	1	63.20	4	63.95	63.70	-3	13,103	-0.02%
2020/09/01	3	63.20	3	63.47	63.50	0	13,101	0.00%
2020/08/31	5	63.16	4	62.60	62.50	1	13,183	0.01%
2020/08/28	18	62.92	6	62.73	62.90	12	13,242	0.09%
2020/08/27	8	63.70	1.4	63.71	63.90	6.6	13,210	0.05%
2020/08/26	2	63.30	3	63.47	63.60	-1	13,311	-0.01%
2020/08/25	8	63.95	5	63.80	63.80	3	13,476	0.02%
2020/08/24	25	63.22	0	0.00	63.30	25	13,484	0.19%
2020/08/21	39	64.29	2	65.10	64.40	37	13,382	0.28%
2020/08/20	10	64.59	14	64.04	64.00	-4	13,352	-0.03%
2020/08/19	17	67.36	50	67.00	66.60	-33	13,179	-0.25%
2020/08/18	27	68.39	31	68.23	67.70	-4	13,092	-0.03%
2020/08/17	58	69.06	62	68.85	69.10	-4	13,050	-0.03%
2020/08/14	26	66.33	78	66.48	66.70	-52	12,536	-0.42%
2020/08/12	0	0.00	6	62.28	62.10	-6	11,973	-0.05%
2020/08/11	4	62.43	7	62.24	62.00	-3	12,059	-0.02%
2020/08/10	46	63.61	0	0.00	63.60	46	12,418	0.37%
2020/08/06	0	0.00	3	64.00	64.00	-3	12,425	-0.02%
2020/08/05	5.3	63.70	12	64.00	63.40	-6.7	12,453	-0.05%
2020/08/04	5	63.86	13	63.49	63.80	-8	12,389	-0.06%
2020/08/03	1	62.00	26	62.28	62.10	-25	12,256	-0.20%
2020/07/31	2	61.65	1	61.50	61.70	1	12,209	0.01%
2020/07/29	4	60.30	0	0.00	60.10	4	12,083	0.03%
2020/07/28	10	60.90	10	61.26	60.60	0	12,092	0.00%
2020/07/27	5	60.78	9	61.42	60.40	-4	12,154	-0.03%
2020/07/24	11	61.61	0	0.00	61.20	11	12,241	0.09%
2020/07/23	25	62.24	1	62.80	62.20	24	12,237	0.20%
2020/07/22	12	61.90	0	0.00	61.90	12	12,201	0.10%
2020/07/21	12	61.30	7.1	61.50	61.20	4.9	12,219	0.04%
2020/07/20	28.3	61.94	10	62.66	61.50	18.3	12,115	0.15%
2020/07/17	0	0.00	5	64.10	64.00	-5	11,970	-0.04%
2020/07/16	9	64.11	4	64.40	64.10	5	12,076	0.04%
2020/07/15	7	64.11	20	64.00	63.90	-13	12,107	-0.11%
2020/07/14	1	64.90	25	64.92	64.70	-24	12,193	-0.20%
2020/07/13	10.5	64.44	4.1	64.29	64.80	6.4	12,260	0.05%
2020/07/10	19	63.98	0.1	64.00	63.70	18.9	12,339	0.15%
2020/07/09	12	64.83	2.2	64.80	64.80	9.8	12,411	0.08%
2020/07/08	42	65.06	7	65.23	65.10	35	12,351	0.28%
2020/07/07	32	65.84	13.3	65.73	65.60	18.7	12,272	0.15%
2020/07/06	41	66.44	31	66.80	66.50	10	12,140	0.08%
2020/07/03	19	65.96	22	66.02	66.10	-3	12,122	-0.02%
2020/07/02	2	64.85	16	65.27	65.30	-14	12,087	-0.12%
2020/07/01	13	64.62	4	64.50	64.50	9	12,103	0.07%
2020/06/30	50	64.43	3	64.07	64.00	47	12,039	0.39%
2020/06/29	29	69.94	43	70.01	69.80	-14	11,418	-0.12%
2020/06/24	30	69.84	47	70.34	70.10	-17	11,148	-0.15%
2020/06/23	49	70.69	32	70.19	70.00	17	11,187	0.15%
2020/06/22	25	69.55	43.1	69.96	70.10	-18.1	10,980	-0.16%
2020/06/19	15	68.61	14	69.19	68.80	1	10,829	0.01%
2020/06/18	11	68.86	11	68.72	68.90	0	10,687	0.00%
2020/06/17	8	68.54	10	68.57	68.60	-2	10,682	-0.02%
2020/06/16	11	68.78	3	68.73	68.60	8	10,759	0.07%
2020/06/15	72	68.36	7	68.60	67.80	65	10,819	0.60%
2020/06/12	23	67.98	99	68.13	69.10	-76	10,733	-0.71%
2020/06/11	61	68.96	31	68.96	67.80	30	10,583	0.28%
2020/06/10	5	67.00	15	66.98	67.00	-10	10,270	-0.10%
2020/06/09	10.1	66.43	6	66.10	66.00	4.1	10,382	0.04%
2020/06/08	3	66.63	6	66.85	66.80	-3	10,395	-0.03%
2020/06/05	26	66.10	5	66.10	66.30	21	10,372	0.20%
2020/06/04	29	66.69	4	66.62	66.40	25	10,458	0.24%
2020/06/03	8	66.00	23.3	66.29	66.10	-15.3	10,478	-0.15%
2020/06/02	13	65.00	24.3	65.01	65.10	-11.3	10,380	-0.11%
2020/06/01	40	64.50	22	64.39	64.20	18	10,357	0.17%
2020/05/29	10	62.86	11	62.76	64.50	-1	10,339	-0.01%
2020/05/28	38	61.63	0	0.00	61.50	38	10,282	0.37%
2020/05/27	1	62.40	1	62.50	62.00	0	10,402	0.00%
2020/05/26	2	62.05	0	0.00	62.00	2	10,471	0.02%
2020/05/25	3	61.57	1	61.10	61.50	2	10,386	0.02%
2020/05/22	5	60.72	0	0.00	60.70	5	10,385	0.05%
2020/05/21	16	60.83	1	60.70	60.60	15	10,324	0.15%
2020/05/20	25	61.10	0	0.00	61.00	25	10,203	0.25%
2020/05/19	17	61.63	2	62.50	61.10	15	10,136	0.15%
2020/05/18	3	62.87	0	0.00	63.00	3	9,912	0.03%
2020/05/15	27.3	62.91	1	63.20	62.60	26.3	9,872	0.27%
2020/05/14	0	0.00	7	66.03	66.00	-7	9,435	-0.07%
2020/05/13	1	66.10	0	0.00	66.50	1	9,364	0.01%
2020/05/12	9	65.82	1	66.40	66.00	8	9,318	0.09%
2020/05/11	0	0.00	5	66.92	66.90	-5	9,223	-0.05%
2020/05/08	1	66.10	21	66.01	66.30	-20	9,157	-0.22%
2020/05/07	0	0.00	1	65.70	65.30	-1	9,155	-0.01%
2020/05/06	13	65.25	3	65.47	65.00	10	9,143	0.11%
2020/05/05	7	65.61	13	65.70	65.30	-6	9,168	-0.07%
2020/05/04	15.2	64.97	3	65.33	64.90	12.2	9,171	0.13%
2020/04/30	19	65.98	3	66.27	66.10	16	9,167	0.17%
2020/04/29	6	66.00	6	66.15	65.50	0	9,145	0.00%
2020/04/28	1	65.40	5	65.78	65.90	-4	9,085	-0.04%
2020/04/27	10	65.69	17	65.66	65.40	-7	9,228	-0.08%
2020/04/24	34	64.60	2	64.40	64.70	32	9,151	0.35%
2020/04/23	4	63.15	17	63.82	64.40	-13	9,083	-0.14%
2020/04/22	17	63.15	2	63.10	63.10	15	8,999	0.17%
2020/04/21	22	64.20	21	64.89	63.20	1	8,908	0.01%
2020/04/20	12	64.54	22	65.11	64.40	-10	8,809	-0.11%
2020/04/17	19	65.21	19	65.58	65.10	0	8,824	0.00%
2020/04/16	20	64.57	8.2	64.77	65.00	11.8	8,673	0.14%
2020/04/15	5	64.62	24	64.65	64.80	-19	8,597	-0.22%
2020/04/14	16	63.45	5	63.52	63.70	11	8,529	0.13%
2020/04/13	19	61.69	21.2	61.69	62.00	-2.2	8,480	-0.03%
2020/04/10	2	61.80	0	0.00	62.00	2	8,483	0.02%
2020/04/09	3	61.73	9	62.19	61.80	-6	8,497	-0.07%
2020/04/08	0	0.00	32.4	62.60	62.50	-32.4	8,461	-0.38%
2020/04/07	22.2	62.40	2.5	62.60	61.80	19.7	8,374	0.24%
2020/04/06	34	60.93	20	60.82	61.60	14	8,244	0.17%
2020/04/01	1	59.00	20	58.70	58.40	-19	8,028	-0.24%
2020/03/31	26	59.64	10	59.40	58.00	16	7,929	0.20%
2020/03/30	16	58.86	0	0.00	59.30	16	7,705	0.21%
2020/03/27	5	60.12	33	60.32	60.10	-28	7,575	-0.37%
2020/03/26	0	0.00	5	55.60	55.10	-5	7,245	-0.07%
2020/03/25	2.3	55.09	31	54.99	54.90	-28.7	7,265	-0.40%
2020/03/24	0	0.00	8.5	51.59	51.90	-8.5	7,242	-0.12%
2020/03/23	8	49.42	0	0.00	48.20	8	7,341	0.11%
2020/03/20	9	50.28	8.2	50.64	51.80	0.8	7,335	0.01%
2020/03/19	25	48.02	12	47.73	48.10	13	7,245	0.18%
2020/03/18	2	50.90	3	51.03	50.30	-1	7,137	-0.01%
2020/03/17	1	51.10	1	51.30	50.70	0	7,143	0.00%
2020/03/16	13	53.94	10	53.72	52.60	3	7,083	0.04%
2020/03/13	23	53.87	10	54.41	55.30	13	7,017	0.19%
2020/03/12	9	57.59	9.1	57.65	56.80	-0.1	6,839	0.00%
2020/03/11	6	60.28	15	59.51	59.40	-9	6,756	-0.13%
2020/03/10	4	60.33	3	60.63	60.30	1	6,727	0.01%
2020/03/09	2	60.15	2.3	61.21	61.30	-0.3	6,612	0.00%
2020/03/06	18	61.52	3	61.30	61.30	15	6,580	0.23%
2020/03/05	3	62.50	1	62.70	62.90	2	6,605	0.03%
2020/03/04	1	60.60	3	61.67	61.60	-2	6,685	-0.03%
2020/03/03	7	61.24	7	61.69	61.00	0	6,584	0.00%
2020/03/02	22	60.46	1	61.20	60.30	21	6,503	0.32%
2020/02/27	3	63.60	3	63.10	62.70	0	6,430	0.00%
2020/02/26	2	63.85	3	64.40	64.20	-1	6,378	-0.02%
2020/02/24	3	64.43	1	64.90	64.50	2	6,523	0.03%
2020/02/21	9	65.41	1	65.50	65.50	8	6,652	0.12%
2020/02/20	1	66.20	6	66.33	66.30	-5	6,815	-0.07%
2020/02/19	2	66.15	7.1	66.78	66.70	-5.1	6,893	-0.07%
2020/02/18	5	64.92	5	65.14	66.00	0	6,983	0.00%
2020/02/17	1	65.50	1	65.80	65.80	0	7,238	0.00%
2020/02/12	2	65.35	1	65.30	65.30	1	8,661	0.01%
2020/02/11	2	64.90	1	65.00	65.50	1	9,655	0.01%
2020/02/10	1	63.70	11	64.14	64.70	-10	9,654	-0.10%
2020/02/07	10	65.53	6	65.40	65.30	4	9,618	0.04%
2020/02/06	0	0.00	8	66.26	66.60	-8	9,648	-0.08%
2020/02/05	1	64.50	1	64.90	64.80	0	9,685	0.00%
2020/02/04	0	0.00	5.3	65.00	64.80	-5.3	9,735	-0.05%
2020/02/03	7	63.67	17	61.50	63.90	-10	9,818	-0.10%
2020/01/31	21	64.08	23	64.16	63.60	-2	9,843	-0.02%
2020/01/30	7.3	63.18	30	63.57	62.80	-22.7	9,970	-0.23%
2020/01/20	3	67.97	5	68.00	68.00	-2	9,796	-0.02%
2020/01/17	5	67.80	0	0.00	67.90	5	9,809	0.05%
2020/01/16	1.3	67.98	0	0.00	68.00	1.3	9,812	0.01%
2020/01/15	0	0.00	8	68.51	68.20	-8	9,888	-0.08%
2020/01/14	2	68.85	0	0.00	69.10	2	9,932	0.02%
2020/01/13	10	68.00	18	69.00	69.20	-8	9,978	-0.08%
2020/01/10	13	67.00	13	66.90	67.00	0	10,257	0.00%
2020/01/09	5	67.50	0	0.00	67.40	5	10,402	0.05%
2020/01/08	6	67.20	4	67.70	67.70	2	10,386	0.02%
2020/01/07	0	0.00	32	68.31	68.30	-32	10,325	-0.31%
2020/01/06	54	66.71	6	66.90	66.80	48	10,281	0.47%
2020/01/03	27	67.98	1	68.00	68.20	26	10,280	0.25%
2020/01/02	26	68.29	0	0.00	68.60	26	10,267	0.25%
2019/12/31	4	68.43	0	0.00	68.40	4	10,309	0.04%
2019/12/30	1.3	68.80	4	69.18	68.80	-2.7	10,280	-0.03%
2019/12/27	8	69.48	4	69.30	69.40	4	10,289	0.04%
2019/12/26	1	69.10	0	0.00	69.20	1	10,324	0.01%
2019/12/25	8	69.21	3	69.47	69.30	5	10,395	0.05%
2019/12/24	0	0.00	2	69.50	69.20	-2	10,415	-0.02%
2019/12/23	3	69.73	0	0.00	69.80	3	10,403	0.03%
2019/12/20	0	0.00	1	69.70	70.10	-1	10,393	-0.01%
2019/12/19	17	70.49	6	70.18	70.20	11	10,340	0.11%
2019/12/18	5	70.30	28.3	70.85	71.10	-23.3	10,264	-0.23%
2019/12/17	1	69.30	8	69.59	69.80	-7	10,110	-0.07%
2019/12/16	4	68.90	1	69.80	68.70	3	10,061	0.03%
2019/12/13	5	68.20	0	0.00	68.80	5	10,081	0.05%
2019/12/12	15	69.55	51	69.01	69.00	-36	10,022	-0.36%
2019/12/11	10	68.00	3	68.17	68.70	7	9,921	0.07%
2019/12/10	0	0.00	20	68.40	68.90	-20	9,860	-0.20%
2019/12/09	7.2	68.80	0	0.00	68.40	7.2	9,870	0.07%
2019/12/06	5	69.20	5	69.00	69.00	0	9,834	0.00%
2019/12/05	8	69.49	1	69.30	68.80	7	9,812	0.07%
2019/12/04	2.3	68.80	10	68.85	69.00	-7.7	9,768	-0.08%
2019/12/03	55	69.29	65	69.08	69.10	-10	9,735	-0.10%
2019/12/02	7	67.14	370	66.99	67.50	-363	9,595	-3.78%	大賣/鉅額交易
2019/11/29	12	68.02	2	68.10	68.00	10	9,533	0.10%
2019/11/28	1.3	69.30	2	69.65	69.50	-0.7	9,419	-0.01%
2019/11/27	2	69.50	202	69.75	69.70	-200	9,548	-2.09%	大賣/鉅額交易
2019/11/26	2	70.30	3	70.23	70.20	-1	9,489	-0.01%
2019/11/25	22	69.93	3	70.23	69.90	19	9,335	0.20%
2019/11/22	3	71.17	0	0.00	70.80	3	9,321	0.03%
2019/11/21	2	71.30	11.4	70.63	71.30	-9.4	9,256	-0.10%
2019/11/20	58	71.14	61	70.63	71.00	-3	9,097	-0.03%
2019/11/19	10	70.53	104	70.40	70.70	-94	8,977	-1.05%	大賣/
2019/11/18	2.2	69.99	5	70.50	70.00	-2.8	8,747	-0.03%
2019/11/15	23	69.81	3	69.87	69.80	20	8,659	0.23%
2019/11/14	26	70.23	58	70.12	70.00	-32	8,545	-0.37%
2019/11/13	86	69.80	65	69.71	70.00	21	8,312	0.25%
2019/11/12	55	68.16	17	67.96	68.60	38	7,853	0.48%
2019/11/11	29	67.38	22	66.70	66.70	7	7,394	0.09%
2019/11/08	23	65.88	87.3	65.82	67.30	-64.3	7,023	-0.92%
2019/11/07	0	0.00	34	60.80	61.20	-34	6,158	-0.55%
2019/11/06	3	61.10	1	60.90	61.30	2	6,163	0.03%
2019/11/05	11	61.72	11	61.00	61.00	0	6,181	0.00%
2019/11/04	14	60.78	2.1	61.00	61.10	11.9	6,224	0.19%
2019/11/01	1	59.50	6	60.22	60.20	-5	6,196	-0.08%
2019/10/31	12	59.42	24	59.28	59.30	-12	6,190	-0.19%
2019/10/30	15	60.61	11	60.63	60.40	4	6,095	0.07%
2019/10/29	14	60.26	23	60.80	60.70	-9	6,217	-0.14%
2019/10/28	11	59.98	12	59.79	59.80	-1	6,159	-0.02%
2019/10/25	11	59.60	11	59.44	59.60	0	6,204	0.00%
2019/10/24	12	59.48	24	59.26	59.30	-12	6,228	-0.19%
2019/10/23	3	58.90	3	59.03	59.20	0	6,267	0.00%
2019/10/22	13	58.73	3	58.90	58.50	10	6,216	0.16%
2019/10/21	11	58.00	16.2	58.35	58.30	-5.2	6,157	-0.08%
2019/10/18	26	58.26	27.3	58.66	58.00	-1.3	6,074	-0.02%
2019/10/17	10	56.10	21.3	56.98	57.30	-11.3	5,714	-0.20%
2019/10/16	102	55.10	101.3	55.40	55.50	0.7	5,511	0.01%	大買/大賣/
2019/10/15	11	55.30	5	55.14	55.10	6	5,528	0.11%
2019/10/14	4	55.60	45	55.29	55.00	-41	5,583	-0.73%
2019/10/09	16.3	54.42	0	0.00	54.00	16.3	5,533	0.29%
2019/10/08	1	55.00	170.4	55.09	55.10	-169.4	5,520	-3.07%	大賣/鉅額交易
2019/10/07	18	54.94	35	55.29	55.50	-17	5,520	-0.31%
2019/10/04	1	54.60	1.5	54.30	54.40	-0.5	5,464	-0.01%
2019/10/03	24	54.38	35	54.01	54.60	-11	5,499	-0.20%
2019/10/02	1	54.50	4	54.95	54.90	-3	5,516	-0.05%
2019/10/01	2	54.45	1	54.80	54.80	1	5,504	0.02%
2019/09/27	2	54.50	7	54.73	54.00	-5	5,447	-0.09%
2019/09/26	0	0.00	10	54.56	54.70	-10	5,459	-0.18%
2019/09/25	14	54.59	17	54.56	54.70	-3	5,464	-0.05%
2019/09/24	2	55.10	8	55.10	55.00	-6	5,499	-0.11%
2019/09/23	0	0.00	13	54.90	54.50	-13	5,470	-0.24%
2019/09/20	64	54.40	7	54.41	54.60	57	5,506	1.04%
2019/09/19	151	54.87	9	54.52	54.60	142	5,456	2.60%	大買/鉅額交易
2019/09/18	269.3	54.61	16	54.81	54.70	253.3	5,436	4.66%	大買/鉅額交易
2019/09/17	3	53.80	2.1	53.84	53.90	0.9	5,345	0.02%
2019/09/16	0	0.00	2	53.30	53.50	-2	5,421	-0.04%
2019/09/12	0	0.00	2	53.35	53.40	-2	5,472	-0.04%
2019/09/11	82	52.86	74	52.81	53.00	8	5,504	0.15%
2019/09/10	2	52.40	1	52.30	52.30	1	5,466	0.02%
2019/09/09	7	52.97	10	52.88	52.90	-3	5,468	-0.05%
2019/09/06	110	52.86	12	52.83	52.80	98	5,458	1.80%	大買/
2019/09/05	7	52.77	8	52.69	52.70	-1	5,431	-0.02%
2019/09/04	50	52.08	51	52.39	52.40	-1	5,497	-0.02%
2019/09/03	5	52.50	5	51.90	51.90	0	5,541	0.00%
2019/09/02	163	52.65	21	52.39	52.20	142	5,567	2.55%	大買/鉅額交易
2019/08/30	0	0.00	8	52.28	52.40	-8	5,581	-0.14%
2019/08/29	0	0.00	1	50.30	50.20	-1	5,415	-0.02%
2019/08/28	1	50.50	0	0.00	50.50	1	5,400	0.02%
2019/08/26	1	50.20	0	0.00	50.00	1	5,427	0.02%
2019/08/23	5	51.10	155	50.64	50.70	-150	5,469	-2.74%	大賣/鉅額交易
2019/08/22	161	51.42	5	51.10	51.10	156	5,556	2.81%	大買/鉅額交易
2019/08/21	8	51.18	5	51.30	51.30	3	5,627	0.05%
2019/08/20	0	0.00	1	51.40	51.10	-1	5,617	-0.02%
2019/08/19	10	51.20	10	51.50	51.50	0	5,590	0.00%
2019/08/16	10	51.11	9	51.03	51.00	1	5,592	0.02%
2019/08/15	20	50.13	8	50.04	50.10	12	5,512	0.22%
2019/08/14	5	51.32	2.3	51.13	50.70	2.7	5,523	0.05%
2019/08/13	1	50.20	10	50.10	50.50	-9	5,505	-0.16%
2019/08/12	7	50.49	7	50.37	50.60	0	5,493	0.00%
2019/08/08	10	48.35	0	0.00	48.00	10	5,414	0.18%
2019/08/07	3	48.10	0	0.00	48.00	3	5,477	0.05%
2019/08/06	12	47.21	0	0.00	47.70	12	5,537	0.22%
2019/08/05	36	48.48	1	48.60	48.45	35	5,533	0.63%
2019/08/02	4	49.86	1	50.00	49.70	3	5,541	0.05%
2019/08/01	9	50.76	0	0.00	50.80	9	5,735	0.16%
2019/07/31	19	51.32	665	51.09	50.90	-646	6,001	-10.76%	大賣/鉅額交易
2019/07/30	11	56.25	54.3	56.22	56.00	-43.3	5,782	-0.75%
2019/07/29	14	57.00	10	57.13	57.00	4	5,768	0.07%
2019/07/26	1	57.10	16	57.60	57.50	-15	5,731	-0.26%
2019/07/25	10	57.10	20	57.28	57.40	-10	5,669	-0.18%
2019/07/24	11.3	56.06	53	56.01	56.10	-41.7	5,675	-0.73%
2019/07/23	0	0.00	1	55.90	55.90	-1	5,669	-0.02%
2019/07/22	0	0.00	100	55.70	55.80	-100	5,704	-1.75%
2019/07/19	10	55.87	6	55.63	55.60	4	5,719	0.07%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/17	8	55.30	1	55.70	55.40	7	5,893	0.12%
2019/07/16	14	55.82	4	56.20	56.30	10	5,932	0.17%
2019/07/12	5	55.20	1	55.30	55.00	4	6,297	0.06%
2019/07/11	0	0.00	14.3	55.30	55.50	-14.3	6,804	-0.21%
2019/07/10	0.3	54.60	210	54.48	54.70	-209.7	7,505	-2.79%	大賣/鉅額交易
2019/07/09	23	54.62	11	54.70	54.50	12	7,637	0.16%
2019/07/08	0	0.00	26	54.98	55.10	-26	7,647	-0.34%
2019/07/05	27	55.05	1	55.10	55.10	26	7,660	0.34%
2019/07/03	1	54.50	25	54.60	54.50	-24	7,790	-0.31%
2019/07/02	0	0.00	1	54.70	54.60	-1	7,808	-0.01%
2019/07/01	12	54.23	25	54.46	54.50	-13	7,840	-0.17%
2019/06/28	1	53.70	5	54.10	53.70	-4	7,830	-0.05%
2019/06/27	0	0.00	4	54.35	54.30	-4	7,899	-0.05%
2019/06/26	0	0.00	6	54.02	54.00	-6	7,916	-0.08%
2019/06/25	0	0.00	1	54.20	53.70	-1	7,976	-0.01%
2019/06/24	15	53.93	5	54.10	54.20	10	8,010	0.12%
2019/06/21	14	53.60	31	53.77	53.70	-17	8,018	-0.21%
2019/06/20	7	53.86	2	54.00	54.10	5	7,932	0.06%
2019/06/19	0	0.00	1	53.10	53.40	-1	7,889	-0.01%
2019/06/17	0	0.00	13	52.50	52.20	-13	7,877	-0.17%
2019/06/14	0	0.00	36	51.75	52.00	-36	7,892	-0.46%
2019/06/13	104	51.71	3	51.83	51.50	101	7,969	1.27%	大買/鉅額交易
2019/06/12	262	51.57	15	51.95	52.20	247	8,383	2.95%	大買/鉅額交易
2019/06/11	20	50.60	0	0.00	50.50	20	8,308	0.24%
2019/06/10	0	0.00	2.3	50.40	50.30	-2.3	8,293	-0.03%
2019/06/06	7	50.19	2	50.50	50.00	5	8,306	0.06%
2019/06/05	8	51.00	1	50.90	51.00	7	8,423	0.08%
2019/06/04	0	0.00	0.6	50.80	50.70	-0.6	8,466	-0.01%
2019/06/03	3	51.07	0	0.00	51.20	3	8,513	0.04%
2019/05/31	565	51.45	4	51.70	51.50	561	8,517	6.59%	大買/鉅額交易
2019/05/30	172	50.80	3	51.00	51.10	169	8,440	2.00%	大買/鉅額交易
2019/05/29	6	49.36	110	49.93	49.40	-104	8,432	-1.23%	大賣/鉅額交易
2019/05/28	7	50.54	0	0.00	50.00	7	8,395	0.08%
2019/05/24	0	0.00	1	50.30	50.50	-1	8,474	-0.01%
2019/05/23	10	50.10	7	50.19	50.10	3	8,582	0.03%
2019/05/22	16	50.60	0	0.00	50.50	16	8,627	0.19%
2019/05/21	1	50.20	0	0.00	50.40	1	8,804	0.01%
2019/05/20	0	0.00	30	50.50	50.50	-30	8,846	-0.34%
2019/05/17	6	50.03	302	49.93	49.95	-296	8,864	-3.34%	大賣/鉅額交易
2019/05/16	184	50.47	14	50.16	49.95	170	8,820	1.93%	大買/鉅額交易
2019/05/15	175	50.94	0	0.00	50.90	175	8,787	1.99%	大買/鉅額交易
2019/05/14	10	50.40	3	50.60	50.80	7	8,743	0.08%
2019/05/13	7	51.10	160	51.32	51.70	-153	8,680	-1.76%	大賣/鉅額交易
2019/05/10	167	51.77	6.9	51.72	51.70	160.1	8,645	1.85%	大買/鉅額交易
2019/05/09	22	51.90	7	51.31	52.00	15	8,585	0.17%
2019/05/08	21	53.85	481	54.12	53.50	-460	8,315	-5.53%	大賣/鉅額交易
2019/05/07	12	57.70	0	0.00	57.20	12	8,026	0.15%
2019/05/06	11	57.52	1	57.60	57.00	10	8,125	0.12%
2019/05/03	1	58.40	1	58.70	59.40	0	7,979	0.00%
2019/05/02	1	58.60	0	0.00	58.60	1	7,931	0.01%
2019/04/30	32	57.99	1	58.10	58.30	31	7,912	0.39%
2019/04/29	3	58.50	3	58.50	58.30	0	7,847	0.00%
2019/04/26	32	59.08	2	59.55	58.80	30	7,833	0.38%
2019/04/25	35	58.99	2	58.90	59.20	33	7,834	0.42%
2019/04/24	14	59.85	3	59.57	59.40	11	7,862	0.14%
2019/04/23	54	58.68	4	58.75	59.10	50	7,782	0.64%
2019/04/22	2	59.20	0	0.00	58.90	2	7,733	0.03%
2019/04/19	3	60.50	3	60.30	60.10	0	7,713	0.00%
2019/04/18	15	61.23	38	62.45	60.90	-23	7,671	-0.30%
2019/04/17	466	62.39	33	62.63	61.10	433	7,539	5.74%	大買/鉅額交易
2019/04/16	51	59.35	64	59.38	60.90	-13	7,192	-0.18%
2019/04/15	4	54.70	6	55.30	55.50	-2	6,540	-0.03%
2019/04/12	0	0.00	6	53.90	53.80	-6	6,451	-0.09%
2019/04/11	6	54.13	1.3	54.15	53.60	4.7	6,445	0.07%
2019/04/10	7	53.87	4	53.90	54.20	3	6,413	0.05%
2019/04/09	7	54.03	20	54.04	54.30	-13	6,410	-0.20%
2019/04/08	4	53.25	1	53.30	53.30	3	6,352	0.05%
2019/04/03	2	52.60	0	0.00	52.70	2	6,299	0.03%
2019/04/02	0	0.00	2	53.50	53.00	-2	6,261	-0.03%
2019/04/01	0	0.00	1	53.00	53.00	-1	6,228	-0.02%
2019/03/29	1	53.40	1	53.20	53.30	0	6,099	0.00%
2019/03/28	1	52.90	3.3	52.73	53.00	-2.3	6,067	-0.04%
2019/03/27	2	52.40	5.1	52.50	52.50	-3.1	6,037	-0.05%
2019/03/26	3	51.70	1	52.00	52.00	2	5,996	0.03%
2019/03/25	3	51.47	0	0.00	51.40	3	5,977	0.05%
2019/03/22	6	52.13	0	0.00	52.10	6	5,960	0.10%
2019/03/21	3.3	51.94	0	0.00	51.80	3.3	5,968	0.06%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	0	0.00	5	52.18	52.10	-5	5,944	-0.08%
2019/03/18	6	51.55	0	0.00	51.90	6	5,967	0.10%
2019/03/15	11	51.85	2	52.15	52.40	9	5,896	0.15%
2019/03/14	2	54.70	0	0.00	54.20	2	5,474	0.04%
2019/03/13	1	54.50	3	55.23	54.90	-2	5,595	-0.04%
2019/03/12	7	55.10	14	54.88	54.90	-7	5,551	-0.13%
2019/03/11	17	53.39	21	53.73	53.90	-4	5,506	-0.07%
2019/03/08	0	0.00	3	52.57	52.50	-3	5,387	-0.06%
2019/03/07	0	0.00	3	52.17	52.40	-3	5,432	-0.06%
2019/03/06	2	52.20	0	0.00	52.40	2	5,427	0.04%
2019/03/05	3	52.30	3	52.33	52.30	0	5,536	0.00%
2019/03/04	7	51.94	0	0.00	51.80	7	5,537	0.13%
2019/02/27	3	52.90	2	53.00	52.80	1	5,499	0.02%
2019/02/26	5	53.70	5.3	53.23	53.00	-0.3	5,490	-0.01%
2019/02/25	8	53.45	7	53.56	53.70	1	5,416	0.02%
2019/02/22	0	0.00	1	52.90	52.90	-1	5,346	-0.02%
2019/02/21	5	52.40	10	52.48	52.50	-5	5,238	-0.10%
2019/02/20	51	52.31	58.3	52.56	52.50	-7.3	5,169	-0.14%
2019/02/19	0	0.00	0.3	51.60	51.50	-0.3	5,040	-0.01%
2019/02/18	1	51.20	1	51.30	51.20	0	5,006	0.00%
2019/02/15	2	50.75	1	50.70	50.80	1	4,996	0.02%
2019/02/14	3	51.00	0	0.00	50.60	3	5,132	0.06%
2019/02/13	0	0.00	2	50.90	50.70	-2	5,154	-0.04%
2019/02/12	4	51.13	0	0.00	51.00	4	5,228	0.08%
2019/02/11	2	51.55	1	51.10	51.00	1	5,259	0.02%
2019/01/30	0	0.00	1.2	51.72	51.80	-1.2	5,336	-0.02%
2019/01/29	0	0.00	5	50.98	51.40	-5	5,462	-0.09%
2019/01/28	2	51.60	1	51.60	51.50	1	5,462	0.02%
2019/01/25	12	50.33	27.2	50.41	51.00	-15.2	5,457	-0.28%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/23	2	48.58	0	0.00	48.60	2	5,384	0.04%
2019/01/22	0.2	49.00	0	0.00	49.00	0.2	5,401	0.00%
2019/01/21	3	49.37	0	0.00	49.00	3	5,495	0.05%
2019/01/18	1.2	48.67	0	0.00	48.95	1.2	5,526	0.02%
2019/01/17	4	48.98	7	48.81	48.60	-3	5,541	-0.05%
2019/01/16	7	48.91	1	49.10	48.90	6	5,539	0.11%
2019/01/15	1	48.90	1	48.60	48.90	0	5,593	0.00%
2019/01/14	1	48.15	1	48.20	48.15	0	5,570	0.00%
2019/01/11	3	48.13	4	48.39	48.10	-1	5,548	-0.02%
2019/01/10	12.2	47.71	20	48.12	48.50	-7.8	5,474	-0.14%
2019/01/09	11	48.02	4.1	47.87	48.00	6.9	5,422	0.13%
2019/01/08	8	47.01	5	47.55	47.40	3	5,403	0.06%
2019/01/07	6	48.68	0	0.00	48.50	6	5,269	0.11%
2019/01/04	5	48.51	0	0.00	48.50	5	5,286	0.09%
2019/01/03	16	49.79	5	49.44	49.60	11	5,461	0.20%
2019/01/02	2	50.60	1	52.10	50.20	1	5,502	0.02%
2018/12/28	0	0.00	11	51.30	51.40	-11	5,510	-0.20%
2018/12/26	2	50.00	0	0.00	49.70	2	5,629	0.04%
2018/12/25	1	49.40	1	49.30	49.90	0	5,676	0.00%
2018/12/21	1	49.80	3	49.90	50.40	-2	5,986	-0.03%
2018/12/20	5	49.84	0	0.00	49.90	5	6,148	0.08%
2018/12/17	5	51.20	0	0.00	51.30	5	6,491	0.08%
2018/12/14	10	50.50	10	50.60	50.70	0	6,565	0.00%
2018/12/13	1	51.50	1	51.50	51.70	0	6,571	0.00%
2018/12/12	12	51.28	11	51.20	51.20	1	6,605	0.02%
2018/12/11	0	0.00	2	50.50	50.30	-2	6,679	-0.03%
2018/12/10	0	0.00	60	50.28	49.80	-60	6,949	-0.86%
2018/12/07	0	0.00	1	50.80	50.80	-1	6,982	-0.01%
2018/12/06	10	50.45	0	0.00	50.10	10	7,050	0.14%
2018/12/05	5	53.10	2	52.90	52.90	3	6,990	0.04%
2018/12/04	6	53.75	3.4	54.01	53.80	2.6	7,131	0.04%
2018/12/03	0	0.00	10	54.04	54.10	-10	7,168	-0.14%
2018/11/30	0	0.00	1	53.50	52.30	-1	7,220	-0.01%
2018/11/29	3	52.97	5	53.18	52.40	-2	7,230	-0.03%
2018/11/28	3	52.40	11	52.06	53.00	-8	7,195	-0.11%
2018/11/27	0.5	51.30	1	51.00	51.30	-0.5	7,127	-0.01%
2018/11/26	0	0.00	1	50.90	50.80	-1	7,191	-0.01%
2018/11/23	5	50.03	0	0.00	49.70	5	7,236	0.07%
2018/11/22	2	50.40	0	0.00	50.10	2	7,204	0.03%
2018/11/21	4	50.95	0	0.00	51.20	4	7,211	0.06%
2018/11/20	1	51.90	1	51.80	51.60	0	7,199	0.00%
2018/11/19	0	0.00	8	52.00	52.50	-8	7,236	-0.11%
2018/11/16	1	50.20	0	0.00	51.00	1	7,258	0.01%
2018/11/15	2	50.10	3	50.10	50.30	-1	7,281	-0.01%
2018/11/14	1	50.50	3	51.33	50.70	-2	7,347	-0.03%
2018/11/13	16	50.01	15	51.43	51.20	1	7,356	0.01%
2018/11/12	3.3	51.26	1	51.50	51.10	2.3	7,337	0.03%
2018/11/09	5	51.34	5	51.64	52.20	0	7,313	0.00%
2018/11/07	37	51.36	2	51.25	51.30	35	7,148	0.49%
2018/11/06	22	52.45	0	0.00	51.90	22	7,093	0.31%
2018/11/05	10	54.45	6	54.38	54.40	4	7,198	0.06%
2018/11/02	0	0.00	51	54.70	55.40	-51	7,214	-0.71%
2018/11/01	2	55.65	13	56.10	56.00	-11	7,235	-0.15%
2018/10/31	1	55.80	11	55.73	56.30	-10	7,286	-0.14%
2018/10/30	10	54.30	0	0.00	54.40	10	7,357	0.14%
2018/10/29	4	55.18	12	55.75	55.30	-8	7,450	-0.11%
2018/10/26	1	53.90	20	54.20	54.50	-19	7,431	-0.26%
2018/10/25	6	54.35	0.5	54.30	54.10	5.5	7,509	0.07%
2018/10/24	0	0.00	1	54.40	54.60	-1	7,636	-0.01%
2018/10/23	13	54.15	1	54.70	54.00	12	7,746	0.15%
2018/10/22	1	56.90	0	0.00	56.90	1	7,885	0.01%
2018/10/19	2	57.50	5	57.18	57.50	-3	8,008	-0.04%
2018/10/18	2	57.60	1	57.20	57.20	1	8,069	0.01%
2018/10/17	0	0.00	6	57.93	56.80	-6	8,128	-0.07%
2018/10/16	2	56.80	8	56.68	56.80	-6	8,138	-0.07%
2018/10/15	2	53.55	2	53.90	54.00	0	8,170	0.00%
2018/10/12	3	53.37	0	0.00	53.90	3	8,204	0.04%
2018/10/11	39	54.54	11	53.81	53.80	28	8,194	0.34%
2018/10/09	4	59.80	0	0.00	59.60	4	8,068	0.05%
2018/10/08	0	0.00	20	60.75	60.60	-20	8,084	-0.25%
2018/10/05	10	60.30	0.7	61.30	61.30	9.3	8,095	0.12%
2018/10/04	18	60.09	12	60.51	60.90	6	8,056	0.07%
2018/10/03	4	60.70	0	0.00	60.50	4	7,961	0.05%
2018/10/02	6	61.22	0	0.00	61.00	6	7,960	0.08%
2018/10/01	4	61.65	11	61.70	61.70	-7	7,920	-0.09%
2018/09/28	17	60.35	46.5	60.69	61.10	-29.5	7,917	-0.37%
2018/09/27	10	60.83	17.3	60.70	60.90	-7.3	7,811	-0.09%
2018/09/26	16	62.20	0	0.00	62.10	16	7,624	0.21%
2018/09/25	0	0.00	1.3	64.30	64.20	-1.3	7,483	-0.02%
2018/09/21	4	62.93	5	64.10	65.10	-1	7,541	-0.01%
2018/09/20	8	63.75	2	63.60	63.60	6	7,445	0.08%
2018/09/19	1	65.20	6	65.43	65.50	-5	7,535	-0.07%
2018/09/18	7	64.64	1	65.10	64.90	6	7,627	0.08%
2018/09/17	7	65.20	10	65.65	65.80	-3	7,730	-0.04%
2018/09/14	1	65.30	50	65.41	65.60	-49	7,751	-0.63%
2018/09/13	0	0.00	2	60.85	60.90	-2	7,565	-0.03%
2018/09/12	11	59.98	3	59.77	60.10	8	7,568	0.11%
2018/09/11	3	59.10	1	59.90	59.90	2	7,571	0.03%
2018/09/10	9	59.17	3	59.67	58.80	6	7,639	0.08%
2018/09/07	9	61.53	1	61.10	61.20	8	7,704	0.10%
2018/09/06	32	62.75	0	0.00	62.50	32	7,709	0.42%
2018/09/05	4	64.30	0	0.00	63.90	4	7,699	0.05%
2018/09/04	5	64.80	0	0.00	64.90	5	7,697	0.06%
2018/09/03	6	65.18	8	65.30	65.20	-2	7,769	-0.03%
2018/08/31	1	64.50	0	0.00	66.20	1	7,945	0.01%
2018/08/30	6	64.68	0	0.00	64.50	6	7,987	0.08%
2018/08/29	0.2	66.00	14	65.99	66.00	-13.8	8,020	-0.17%
2018/08/28	3	65.17	2	65.25	65.20	1	8,081	0.01%
2018/08/27	2	64.10	0	0.00	64.50	2	8,153	0.02%
2018/08/24	4	63.30	0	64.10	63.70	4	8,186	0.05%
2018/08/23	2	63.75	0	0.00	64.20	2	8,431	0.02%
2018/08/21	6	64.45	0.7	64.50	64.30	5.3	8,490	0.06%
2018/08/20	1	66.20	0	0.00	65.60	1	8,393	0.01%
2018/08/17	4	65.50	0	0.00	65.40	4	8,433	0.05%
2018/08/16	2	66.25	1	67.00	66.50	1	8,397	0.01%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/14	1	68.60	4	68.38	68.50	-3	8,448	-0.04%
2018/08/13	5	68.20	8	68.49	67.80	-3	8,510	-0.04%
2018/08/10	38	68.20	54	68.50	69.00	-16	8,628	-0.19%
2018/08/09	1	66.70	0	0.00	66.70	1	8,437	0.01%
2018/08/08	4	66.50	0	0.00	66.60	4	8,460	0.05%
2018/08/06	36	65.72	5	66.38	66.00	31	8,446	0.37%
2018/08/03	11	65.91	0	0.00	66.70	11	8,554	0.13%
2018/08/02	5	66.74	0	0.00	66.60	5	8,514	0.06%
2018/08/01	37	67.69	10	67.70	67.50	27	8,558	0.32%
2018/07/31	25	67.46	12	67.46	68.10	13	8,505	0.15%
2018/07/30	13	66.18	4	66.38	66.50	9	8,359	0.11%
2018/07/27	5	68.80	4.1	68.76	69.20	1	8,238	0.01%
2018/07/26	1	68.70	4	67.60	67.90	-3	8,051	-0.04%
2018/07/25	1	68.80	0	0.00	68.70	1	7,970	0.01%
2018/07/24	11	68.89	2	68.90	69.10	9	7,906	0.11%
2018/07/23	2	68.85	13.1	68.99	69.30	-11.1	7,861	-0.14%
2018/07/20	0	0.00	8	68.24	68.40	-8	7,839	-0.10%
2018/07/19	6	67.87	4	68.30	67.30	2	7,779	0.03%
2018/07/18	2	67.00	50	67.02	67.20	-48	7,784	-0.62%
2018/07/17	0	0.00	7	65.61	66.70	-7	7,697	-0.09%
2018/07/16	47	64.61	4	64.78	65.30	43	7,641	0.56%
2018/07/13	20	63.70	2	63.75	64.00	18	7,622	0.24%
2018/07/12	2	63.30	0	0.00	63.10	2	7,629	0.03%
2018/07/11	3	62.80	0	0.00	62.60	3	7,681	0.04%
2018/07/10	0	0.00	1	63.70	63.80	-1	7,740	-0.01%
2018/07/09	1	62.50	2	62.60	62.90	-1	7,748	-0.01%
2018/07/06	4	62.33	0	0.00	62.40	4	7,827	0.05%
2018/07/05	0	0.00	1	63.10	63.10	-1	7,836	-0.01%
2018/07/04	3.1	63.31	0	0.00	63.40	3.1	7,894	0.04%
2018/07/03	2	63.05	2	63.00	63.00	0	8,002	0.00%
2018/07/02	1	62.70	1	62.80	62.70	0	8,029	0.00%
2018/06/29	2	62.60	11	62.77	62.70	-9	7,960	-0.11%
2018/06/28	6	60.93	2	61.00	60.90	4	7,855	0.05%
2018/06/27	17	62.08	1.4	62.96	62.00	15.6	7,719	0.20%
2018/06/26	11.2	62.47	10	62.40	62.10	1.2	7,654	0.02%
2018/06/25	9.2	64.15	0	0.00	63.80	9.2	7,524	0.12%
2018/06/22	6	64.97	8	65.04	65.00	-2	7,433	-0.03%
2018/06/21	1	66.00	0	0.00	66.00	1	7,359	0.01%
2018/06/20	6	65.88	0	0.00	67.00	6	7,443	0.08%
2018/06/19	5	65.02	1	65.00	65.30	4	7,395	0.05%
2018/06/15	0	0.00	0.8	66.50	66.20	-0.8	7,276	-0.01%
2018/06/14	2	66.70	0	0.00	66.50	2	7,127	0.03%
2018/06/13	2	67.00	0	0.00	66.70	2	7,133	0.03%
2018/06/12	26	67.70	4	67.65	67.30	22	7,456	0.30%
2018/06/11	27	67.37	0	0.00	67.80	27	7,380	0.37%
2018/06/08	3	68.30	16	68.94	67.90	-13	7,316	-0.18%
2018/06/06	3	68.10	12	68.23	68.50	-9	7,133	-0.13%
2018/06/05	0	0.00	10.2	67.19	67.30	-10.2	7,043	-0.14%
2018/06/04	12	65.83	9	65.71	66.60	3	6,949	0.04%
2018/06/01	5	64.70	2	64.20	64.90	3	6,869	0.04%
2018/05/31	7	63.99	0	0.00	63.30	7	6,838	0.10%
2018/05/30	5	65.08	0	0.00	65.00	5	6,577	0.08%
2018/05/29	6	66.30	2	66.40	66.00	4	6,510	0.06%
2018/05/28	1.1	65.91	22	66.03	66.00	-20.9	6,483	-0.32%
2018/05/25	2	65.80	5	66.10	66.10	-3	6,495	-0.05%
2018/05/24	1	65.00	0	0.00	65.00	1	6,445	0.02%
2018/05/23	9	65.07	0	0.00	65.00	9	6,377	0.14%
2018/05/22	4	65.03	0	0.00	65.00	4	6,467	0.06%
2018/05/21	24	64.69	19	64.93	65.00	5	6,557	0.08%
2018/05/18	55	65.60	0	0.00	65.00	55	6,557	0.84%
2018/05/17	5	67.40	1.9	67.19	67.20	3.1	6,511	0.05%
2018/05/16	12.2	66.78	0	0.00	66.60	12.2	6,523	0.19%
2018/05/15	3	67.13	2	67.30	66.90	1	6,665	0.02%
2018/05/14	1	66.80	3	67.23	67.50	-2	6,849	-0.03%
2018/05/11	32.3	67.20	1	67.00	67.00	31.3	6,863	0.46%
2018/05/10	4	68.63	0	0.00	68.60	4	6,723	0.06%
2018/05/09	11	68.59	6	69.20	68.90	5	6,771	0.07%
2018/05/08	3	69.20	0	0.00	70.00	3	6,748	0.04%
2018/05/03	2	69.80	0	0.00	70.70	2	7,117	0.03%
2018/05/02	0	0.00	6	69.97	71.00	-6	7,220	-0.08%
2018/04/26	4	68.30	3	68.30	68.30	1	7,428	0.01%
2018/04/25	3	68.47	0	0.00	68.60	3	7,458	0.04%
2018/04/24	8	69.09	1	69.50	69.10	7	7,537	0.09%
2018/04/23	0.1	70.40	0	0.00	70.40	0.1	7,618	0.00%
2018/04/20	1	70.60	1	70.60	70.50	0	7,670	0.00%
2018/04/19	17	69.96	0	0.00	69.50	17	7,699	0.22%
2018/04/18	8	69.46	0	0.00	69.10	8	7,853	0.10%
2018/04/17	8	69.35	0	0.00	69.00	8	7,917	0.10%
2018/04/16	6	70.73	0	0.00	70.30	6	7,869	0.08%
2018/04/13	2	71.10	0	0.00	71.10	2	7,902	0.03%
2018/04/12	6	71.53	0	0.00	71.50	6	7,967	0.08%
2018/04/11	4	71.80	1	73.00	71.80	3	7,980	0.04%
2018/04/10	2	71.80	1	71.70	71.80	1	8,034	0.01%
2018/04/03	11	72.11	0	0.00	72.00	11	7,974	0.14%
2018/04/02	0.1	73.00	0	0.00	72.80	0.1	7,947	0.00%
2018/03/31	13	73.12	10	73.10	73.00	3	7,978	0.04%
2018/03/30	1	72.80	11	73.49	73.20	-10	8,034	-0.12%
2018/03/29	14	72.62	0	0.00	72.60	14	8,048	0.17%
2018/03/28	2	73.50	0	0.00	73.50	2	7,982	0.03%
2018/03/26	13	73.38	12	72.94	73.50	1	8,013	0.01%
2018/03/23	2	73.30	5	73.00	73.50	-3	8,130	-0.04%
2018/03/22	0	0.00	8	74.85	74.50	-8	8,208	-0.10%
2018/03/21	2.3	74.54	4	74.95	74.50	-1.7	8,290	-0.02%
2018/03/20	1	74.90	0	0.00	74.90	1	8,420	0.01%
2018/03/19	9.4	74.94	11	75.27	75.50	-1.7	8,424	-0.02%
2018/03/16	24.4	74.17	18	75.02	76.10	6.4	8,395	0.08%
2018/03/15	3.2	75.94	1	76.20	76.00	2.2	8,184	0.03%
2018/03/14	1	76.60	0	0.00	76.50	1	8,309	0.01%
2018/03/13	15	77.15	25	77.09	77.30	-10	8,494	-0.12%
2018/03/12	1.1	77.30	17	76.84	77.40	-15.9	8,568	-0.19%
2018/03/07	0	0.00	2	74.00	74.00	-2	8,931	-0.02%
2018/03/06	11	74.16	0	0.00	73.90	11	9,051	0.12%
2018/03/05	1	74.10	0	0.00	74.00	1	9,241	0.01%
2018/03/02	2	73.95	0	0.00	74.20	2	9,334	0.02%
2018/03/01	4	73.90	6	75.08	75.00	-2	9,440	-0.02%
2018/02/27	0	0.00	1	75.70	75.00	-1	9,553	-0.01%
2018/02/26	5	75.32	0	0.00	74.90	5	9,606	0.05%
2018/02/23	0	0.00	1	75.40	75.60	-1	9,770	-0.01%
2018/02/22	12	73.93	0	0.00	73.70	12	9,939	0.12%
2018/02/21	0	0.00	9	74.49	76.00	-9	9,970	-0.09%
2018/02/12	7	72.73	1	74.10	72.30	6	10,052	0.06%
2018/02/09	14	70.68	17	72.89	73.40	-3	10,206	-0.03%
2018/02/08	3	72.57	0	0.00	72.00	3	10,208	0.03%
2018/02/07	1	73.00	1	75.00	73.60	0	10,332	0.00%
2018/02/06	16	72.09	5	71.40	71.50	11	10,314	0.11%
2018/02/05	1	75.50	11	76.65	77.00	-10	10,248	-0.10%
2018/02/02	11.1	76.96	0.1	77.40	77.60	11	10,482	0.11%
2018/02/01	17	78.12	29	77.69	77.00	-12	10,459	-0.11%
2018/01/31	27	79.09	32	79.00	79.00	-5	10,408	-0.05%
2018/01/30	38	81.36	58	80.44	79.90	-20	10,369	-0.19%
2018/01/29	6	78.48	6	78.48	78.50	0	10,080	0.00%
2018/01/26	3.2	78.13	3	78.30	78.40	0.2	10,063	0.00%
2018/01/25	0	0.00	20.3	78.80	79.00	-20.3	10,070	-0.20%
2018/01/24	7	77.49	1	77.60	77.60	6	9,969	0.06%
2018/01/23	10	78.05	8	78.03	78.00	2	10,000	0.02%
2018/01/22	7.4	76.39	54	76.32	77.40	-46.6	9,954	-0.47%
2018/01/19	14	76.94	9	76.94	77.30	5	9,898	0.05%
2018/01/18	6	77.25	26	76.97	76.70	-20	9,823	-0.20%
2018/01/17	53	76.48	27.1	76.15	77.10	25.9	9,719	0.27%
2018/01/16	46	75.08	54	75.26	75.50	-8	9,607	-0.08%
2018/01/15	24	74.98	50	75.02	75.10	-26	9,577	-0.27%
2018/01/12	138	74.72	27	74.66	75.10	111	9,655	1.15%	大買/鉅額交易
2018/01/11	1.1	72.39	0	0.00	72.50	1.1	9,617	0.01%
2018/01/10	0	0.00	2	72.50	72.50	-2	9,623	-0.02%
2018/01/09	0	0.00	2	72.25	72.20	-2	9,658	-0.02%
2018/01/05	1	71.40	3	71.77	72.00	-2	9,559	-0.02%
2018/01/04	2	72.00	2.2	71.82	71.90	-0.2	9,572	0.00%
2018/01/03	10	72.59	7	72.44	72.60	3	9,580	0.03%
2018/01/02	0.4	72.10	3	71.80	72.10	-2.6	9,546	-0.03%