頎邦 (6147)-凱基-竹科券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.8
漲跌
▲2.0
漲幅
+2.64%
成交量
9,740張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

頎邦 (6147)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	78.20	8	78.45	77.80	-5	6,878	-0.07%
2024/05/08	1	75.80	0	0.00	75.80	1	6,760	0.01%
2024/05/07	16	76.20	0	0.00	76.00	16	6,751	0.24%
2024/05/06	10	78.13	0	0.00	77.50	10	6,713	0.15%
2024/05/03	1	78.10	0	0.00	77.90	1	6,684	0.01%
2024/05/02	2	76.90	1	77.10	77.30	1	6,632	0.02%
2024/04/30	4	75.68	0	0.00	76.10	4	6,568	0.06%
2024/04/29	2.1	77.19	1	76.90	77.30	1.1	6,519	0.02%
2024/04/26	0	0.00	0.2	77.50	77.80	-0.2	6,469	0.00%
2024/04/25	0	0.00	0.1	76.47	77.00	-0.1	6,459	0.00%
2024/04/24	0	0.00	6.1	75.98	76.10	-6.1	6,467	-0.09%
2024/04/23	0	0.00	4	74.20	74.20	-4	6,445	-0.06%
2024/04/22	127.3	73.32	0	0.00	73.30	127.3	6,438	1.98%	大買/鉅額交易
2024/04/19	31.1	74.60	10	75.70	74.40	21.1	6,346	0.33%
2024/04/18	1	75.90	0.2	76.16	75.70	0.9	6,237	0.01%
2024/04/17	0	0.00	5.2	77.48	76.80	-5.2	6,182	-0.08%
2024/04/16	0.2	76.60	0.1	76.90	76.30	0.1	6,184	0.00%
2024/04/15	5	78.00	5.2	78.00	77.80	-0.2	6,135	0.00%
2024/04/12	5	77.60	35.3	77.47	77.70	-30.3	6,146	-0.49%
2024/04/11	5	77.00	0	0.00	77.10	5	6,169	0.08%
2024/04/10	0	0.00	10.1	76.81	77.60	-10.1	6,233	-0.16%
2024/04/09	0	0.00	0.1	76.80	76.50	-0.1	6,264	0.00%
2024/04/08	2.1	75.52	2.1	75.78	76.30	-0.1	6,319	0.00%
2024/04/03	1	76.20	0.1	76.20	76.00	1	6,314	0.02%
2024/04/02	20	77.33	0.1	77.00	76.80	20	6,293	0.32%
2024/04/01	11	77.67	1	78.00	77.50	10	6,276	0.16%
2024/03/29	0	0.00	237.2	78.36	79.00	-237.2	6,260	-3.79%	大賣/鉅額交易
2024/03/28	0	0.00	64.1	77.37	77.90	-64.1	5,909	-1.08%
2024/03/27	22	73.76	48	74.20	75.80	-26	5,749	-0.45%
2024/03/26	2	74.25	5	74.14	73.90	-3	5,745	-0.05%
2024/03/25	1.2	74.82	3	74.90	75.10	-1.8	5,797	-0.03%
2024/03/22	26.8	77.03	10	75.90	75.70	16.8	5,850	0.29%
2024/03/21	12	77.80	10	78.50	78.20	2	5,888	0.03%
2024/03/20	12	79.27	3	79.63	77.60	9	5,965	0.15%
2024/03/19	3	79.43	9.1	79.99	78.50	-6.1	6,188	-0.10%
2024/03/18	5	76.50	12.1	77.11	77.40	-7.1	6,031	-0.12%
2024/03/15	32	76.52	3.9	76.55	76.50	28.1	6,014	0.47%
2024/03/14	39	77.43	17	77.37	77.50	22	5,953	0.37%
2024/03/13	16	78.48	60	78.70	79.00	-44	5,829	-0.76%
2024/03/12	10	77.14	12	77.20	76.80	-2	5,618	-0.04%
2024/03/11	12	75.17	12.1	75.12	75.70	-0.1	5,522	0.00%
2024/03/08	12	76.94	33.2	78.07	75.40	-21.2	5,481	-0.39%
2024/03/07	8	74.15	12.5	74.50	74.60	-4.5	5,104	-0.09%
2024/03/06	11.1	72.49	2	73.10	73.80	9.1	5,033	0.18%
2024/03/05	3.2	72.63	0.1	72.70	72.80	3	5,049	0.06%
2024/03/04	2.1	72.15	12	72.51	72.90	-10	5,058	-0.20%
2024/03/01	0.1	72.00	1	72.00	71.30	-0.9	5,042	-0.02%
2024/02/29	15.2	71.19	0	0.00	71.00	15.2	5,009	0.30%
2024/02/27	19.4	72.58	23	72.00	71.70	-3.6	4,957	-0.07%
2024/02/26	55.1	74.01	12.3	73.43	73.70	42.9	4,901	0.87%
2024/02/23	80.4	74.20	15	74.46	74.00	65.3	4,829	1.35%
2024/02/22	8.1	71.14	5	71.64	71.60	3.1	4,518	0.07%
2024/02/21	24	71.05	10	71.10	71.10	14	4,489	0.31%
2024/02/20	6.1	70.65	0	0.00	70.40	6.1	4,458	0.14%
2024/02/19	4.1	71.00	0	0.00	71.00	4.1	4,447	0.09%
2024/02/16	31.1	69.99	0	0.00	70.00	31.1	4,423	0.70%
2024/02/15	13.1	69.61	1	69.50	69.60	12.1	4,372	0.28%
2024/02/05	0	70.80	0	0.00	71.00	0	4,309	0.00%
2024/02/02	81.1	71.48	2	71.20	71.30	79.1	4,281	1.85%
2024/02/01	31	71.16	0	0.00	71.40	31	4,233	0.73%
2024/01/31	1	71.20	7	71.30	72.00	-6	4,209	-0.14%
2024/01/30	1	71.90	0.3	72.20	71.60	0.7	4,194	0.02%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/26	3	73.20	15	73.00	73.20	-12	4,196	-0.29%
2024/01/24	1	74.30	10	74.20	74.20	-9	4,207	-0.21%
2024/01/23	0	0.00	0	74.30	74.20	0	4,222	0.00%
2024/01/18	0	73.90	0	0.00	73.00	0	4,239	0.00%
2024/01/17	1	73.00	4	73.70	73.00	-3	4,229	-0.07%
2024/01/16	1	73.00	1	73.70	73.70	0	4,199	0.00%
2024/01/15	0	0.00	11	72.82	73.80	-11	4,196	-0.26%
2024/01/12	1	72.50	2	72.55	72.60	-1	4,185	-0.02%
2024/01/11	0	72.30	0	0.00	72.20	0	4,165	0.00%
2024/01/10	13	71.58	15	71.77	71.80	-2	4,167	-0.05%
2024/01/09	20	72.50	1	72.80	72.00	19	4,147	0.46%
2024/01/08	0	73.26	0	0.00	72.80	0	4,160	0.00%
2024/01/05	1	74.40	11	74.23	74.50	-10	4,113	-0.24%
2024/01/04	0	0.00	11	74.05	74.50	-11	4,072	-0.27%
2024/01/03	1	73.80	0	0.00	74.30	1	4,021	0.02%
2024/01/02	0.1	72.50	20	72.75	73.80	-19.9	3,963	-0.50%
2023/12/29	0.1	72.12	1	72.90	72.30	-0.9	3,895	-0.02%
2023/12/28	2.1	72.65	10	72.90	72.80	-7.9	3,869	-0.21%
2023/12/27	1	72.90	21	73.22	72.90	-20	3,858	-0.52%
2023/12/26	25.1	71.51	1	71.50	72.30	24.1	3,821	0.63%
2023/12/25	48.2	72.55	1	72.70	72.30	47.2	3,766	1.25%
2023/12/22	3	73.00	27	73.04	73.30	-24	3,742	-0.64%
2023/12/21	31.2	72.52	0	0.00	73.50	31.2	3,659	0.85%
2023/12/20	13	73.31	11	73.80	74.00	2	3,558	0.06%
2023/12/19	12.3	73.43	3	73.13	72.60	9.3	3,435	0.27%
2023/12/18	1	75.40	158	76.88	75.30	-157	3,301	-4.75%	大賣/鉅額交易
2023/12/15	8.2	77.66	15.4	77.22	76.80	-7.2	3,202	-0.23%
2023/12/14	12	76.52	56.1	77.78	78.70	-44.1	3,039	-1.45%
2023/12/13	0	0.00	212.1	72.90	73.80	-212.1	2,631	-8.06%	大賣/鉅額交易
2023/12/12	1	70.40	30	70.67	71.40	-29	2,569	-1.13%
2023/12/11	11	69.60	0	0.00	70.00	11	2,546	0.43%
2023/12/08	1	69.80	10	69.90	69.80	-9	2,584	-0.35%
2023/12/07	0	70.00	1	70.00	70.00	-1	2,654	-0.04%
2023/12/05	25.1	70.05	19.5	70.29	70.50	5.6	2,733	0.20%
2023/12/04	0.1	71.40	1	71.40	71.50	-1	2,777	-0.03%
2023/12/01	5	72.00	10	71.89	72.00	-5	2,966	-0.17%
2023/11/30	6	71.28	24	71.65	72.00	-18	2,960	-0.61%
2023/11/29	0	0.00	1	71.30	71.30	-1	2,913	-0.04%
2023/11/28	0	0.00	26	70.37	71.00	-26	2,910	-0.89%
2023/11/27	0	0.00	13	70.01	70.10	-13	2,974	-0.44%
2023/11/24	0	0.00	30	70.00	70.00	-30	2,976	-1.01%
2023/11/22	0.2	69.70	0	0.00	69.50	0.2	3,024	0.00%
2023/11/21	15	70.00	11.5	70.00	69.80	3.6	3,055	0.12%
2023/11/20	10.1	69.50	1	69.60	69.90	9.1	3,062	0.30%
2023/11/17	6	69.50	12	69.45	69.50	-6	3,071	-0.20%
2023/11/16	27.2	69.42	2	69.65	69.30	25.2	3,088	0.81%
2023/11/14	10	69.60	8	69.98	70.00	2	3,145	0.06%
2023/11/13	4	69.70	0	0.00	69.50	4	3,192	0.13%
2023/11/10	0	0.00	1	69.80	69.90	-1	3,216	-0.03%
2023/11/09	0	0.00	5	69.50	69.50	-5	3,229	-0.15%
2023/11/08	0	0.00	27	70.17	69.70	-27	3,253	-0.83%
2023/11/07	0.2	70.00	10	70.10	70.10	-9.8	3,249	-0.30%
2023/11/06	0	0.00	8	69.96	70.00	-8	3,268	-0.24%
2023/11/03	0	0.00	41	69.38	69.60	-41	3,329	-1.23%
2023/11/02	0	0.00	1.1	69.07	69.40	-1.1	3,346	-0.03%
2023/11/01	0.1	67.90	10	68.50	68.70	-9.9	3,351	-0.30%
2023/10/31	1.1	68.16	2	68.20	68.00	-0.9	3,369	-0.03%
2023/10/30	0.1	67.70	7	67.56	68.30	-6.9	3,372	-0.20%
2023/10/27	1.1	67.82	0	0.00	67.50	1.1	3,386	0.03%
2023/10/26	1	68.10	0	0.00	68.20	1	3,433	0.03%
2023/10/25	5	69.48	0	0.00	68.90	5	3,596	0.14%
2023/10/24	10	68.50	10	69.30	69.20	0	3,614	0.00%
2023/10/23	2	69.70	9	69.76	69.10	-7	3,606	-0.19%
2023/10/20	10	68.80	1	69.00	69.00	9	3,584	0.25%
2023/10/19	0	0.00	0	68.30	68.20	0	3,574	0.00%
2023/10/18	2	67.25	5	67.20	67.80	-3	3,586	-0.08%
2023/10/17	1.1	67.51	6	67.83	67.90	-4.9	3,588	-0.14%
2023/10/16	59	66.90	20	66.60	66.80	39	3,604	1.08%
2023/10/13	2	67.50	0	0.00	67.50	2	3,598	0.06%
2023/10/12	0	0.00	1	67.20	67.50	-1	3,641	-0.03%
2023/10/11	13	67.39	1	66.90	66.80	12	3,656	0.33%
2023/10/06	20	68.30	0	0.00	68.10	20	3,672	0.54%
2023/10/05	1.1	68.32	16	68.43	68.70	-14.9	3,697	-0.40%
2023/10/04	1	68.40	0	0.00	68.20	1	3,715	0.03%
2023/10/03	13	68.83	0	0.00	68.80	13	3,730	0.35%
2023/10/02	1	68.50	0	0.00	68.70	1	3,742	0.03%
2023/09/28	0	68.10	0	0.00	68.20	0	3,757	0.00%
2023/09/27	1.5	68.00	0	0.00	67.90	1.5	3,786	0.04%
2023/09/25	15.2	68.04	2	68.00	68.50	13.2	3,791	0.35%
2023/09/22	2.1	68.20	5	68.58	68.50	-3	3,771	-0.08%
2023/09/21	10.2	67.96	24	68.03	67.90	-13.8	3,752	-0.37%
2023/09/20	55	69.64	10	69.15	69.00	45	3,746	1.20%
2023/09/19	6	71.38	3	71.47	71.00	3	3,677	0.08%
2023/09/18	31	71.54	0	0.00	71.30	31	3,642	0.85%
2023/09/15	18	71.51	2	71.70	71.30	16	3,624	0.44%
2023/09/14	40.3	71.23	30	70.90	71.00	10.3	3,558	0.29%
2023/09/13	2	71.55	2	71.45	71.20	0	3,548	0.00%
2023/09/12	7	71.79	29	71.96	71.50	-22	3,585	-0.61%
2023/09/11	6.1	70.98	2	70.55	70.90	4.1	3,580	0.11%
2023/09/08	10	71.30	6	71.07	70.90	4	3,587	0.11%
2023/09/07	26	71.70	2	72.00	71.50	24	3,566	0.67%
2023/09/06	13	71.49	27.2	71.66	72.00	-14.2	3,501	-0.41%
2023/09/05	5	69.86	45	69.93	70.10	-40	3,326	-1.20%
2023/09/04	1.2	69.13	5	69.44	69.80	-3.8	3,351	-0.11%
2023/09/01	27	69.49	24	69.89	69.20	3	3,398	0.09%
2023/08/31	22	69.48	7	70.03	69.80	15	3,404	0.44%
2023/08/30	10.1	68.90	1	69.30	69.00	9.1	3,317	0.27%
2023/08/29	5	68.50	0	0.00	69.00	5	3,368	0.15%
2023/08/28	10	69.00	1	69.60	68.90	9	3,370	0.27%
2023/08/25	0	0.00	21	68.14	68.20	-21	3,328	-0.63%
2023/08/24	9	67.10	0.1	67.20	67.20	9	3,303	0.27%
2023/08/22	5.1	66.10	1	66.50	66.30	4.1	3,310	0.12%
2023/08/21	77	67.12	0	0.00	66.70	77	3,297	2.34%
2023/08/18	0	0.00	5	67.94	67.80	-5	3,237	-0.15%
2023/08/17	0.2	68.50	11.1	68.49	68.70	-10.9	3,200	-0.34%
2023/08/16	2	67.70	0	0.00	68.00	2	3,166	0.06%
2023/08/15	0.1	67.00	1	67.60	67.00	-0.9	3,164	-0.03%
2023/08/14	0.3	67.20	1	67.10	67.00	-0.8	3,157	-0.02%
2023/08/10	1	67.10	0	0.00	67.40	1	3,169	0.03%
2023/08/09	8	67.28	0	0.00	67.00	8	3,141	0.25%
2023/08/08	0	0.00	51.1	69.20	69.10	-51.1	3,078	-1.66%
2023/08/07	0	0.00	1.1	69.00	68.70	-1.1	3,077	-0.03%
2023/08/04	2.1	67.90	4.1	68.30	68.40	-2	3,076	-0.06%
2023/08/02	52.1	67.71	5	68.00	67.40	47.1	3,072	1.53%
2023/08/01	9.2	68.07	2	67.70	68.20	7.2	3,055	0.24%
2023/07/31	9	70.00	17.1	69.49	69.40	-8.1	3,017	-0.27%
2023/07/28	19.2	69.22	26.2	69.39	69.40	-7	2,937	-0.24%
2023/07/27	5	66.66	12	66.98	67.40	-7	2,771	-0.25%
2023/07/26	0.4	65.99	0	0.00	66.40	0.4	2,769	0.01%
2023/07/25	3.3	66.82	0.1	66.10	66.10	3.3	2,856	0.11%
2023/07/24	3.3	66.42	3	66.50	66.30	0.3	2,877	0.01%
2023/07/21	4	66.13	0.2	66.00	66.70	3.9	2,898	0.13%
2023/07/20	2	66.75	0.1	66.30	66.70	2	2,958	0.07%
2023/07/19	0	0.00	1	66.70	66.70	-1	2,996	-0.03%
2023/07/18	0	0.00	6.1	66.73	66.80	-6.1	3,007	-0.20%
2023/07/17	0	0.00	13	66.28	66.50	-13	2,986	-0.44%
2023/07/14	2	65.35	2	65.30	65.30	0	2,957	0.00%
2023/07/13	0	0.00	12	65.44	64.90	-12	3,022	-0.40%
2023/07/12	0	0.00	1	64.10	64.40	-1	2,983	-0.03%
2023/07/10	1	62.90	5	63.04	63.30	-4	2,979	-0.13%
2023/07/07	40	63.15	10	63.40	63.90	30	2,988	1.00%
2023/07/06	3	63.80	1	64.30	63.80	2	3,002	0.07%
2023/07/05	0	0.00	1.1	63.99	63.60	-1.1	3,024	-0.04%
2023/07/04	5	63.34	3	63.60	62.90	2	3,006	0.07%
2023/07/03	2	63.40	0	0.00	63.30	2	2,997	0.07%
2023/06/30	0.3	62.90	25	63.10	63.10	-24.7	3,030	-0.82%
2023/06/28	10	63.00	0	0.00	63.00	10	3,124	0.32%
2023/06/27	2	62.90	0	0.00	62.90	2	3,105	0.06%
2023/06/26	4.7	62.47	0	0.00	62.30	4.7	3,109	0.15%
2023/06/21	4.2	62.92	6	63.00	63.00	-1.8	3,110	-0.06%
2023/06/20	23.1	62.85	2	63.10	62.70	21.1	3,121	0.68%
2023/06/19	7	64.33	0	0.00	64.20	7	3,057	0.23%
2023/06/16	10.4	64.70	4	64.93	64.90	6.4	3,031	0.21%
2023/06/15	16	69.52	5	69.62	69.60	11	2,945	0.37%
2023/06/14	19.2	69.70	0.1	70.00	69.60	19.1	2,870	0.66%
2023/06/13	6	69.90	1	70.00	69.80	5	2,824	0.18%
2023/06/12	3	69.07	4	69.53	69.80	-1	2,812	-0.04%
2023/06/09	0	0.00	10	70.00	69.90	-10	2,799	-0.36%
2023/06/08	1	69.60	2	69.70	69.70	-1	2,794	-0.04%
2023/06/07	3	69.53	0	0.00	69.50	3	2,785	0.11%
2023/06/06	0	0.00	10	69.00	69.40	-10	2,817	-0.35%
2023/06/05	1	68.70	11	68.25	68.60	-10	2,817	-0.35%
2023/06/02	3	68.10	13.2	68.00	67.60	-10.2	2,843	-0.36%
2023/05/31	0	0.00	11	66.99	67.00	-11	2,905	-0.38%
2023/05/30	1	67.40	0	0.00	66.90	1	2,950	0.03%
2023/05/29	3	67.20	1	67.20	67.10	2	3,052	0.07%
2023/05/26	0	0.00	22	67.03	66.80	-22	3,078	-0.71%
2023/05/25	2	66.40	0	0.00	66.40	2	3,112	0.06%
2023/05/24	5	65.82	10	66.00	66.20	-5	3,165	-0.16%
2023/05/22	5.2	66.10	14	66.01	66.00	-8.8	3,186	-0.28%
2023/05/19	1	65.50	0	0.00	65.40	1	3,184	0.03%
2023/05/18	0	0.00	2	65.80	65.70	-2	3,157	-0.06%
2023/05/16	2	64.35	0	0.00	64.30	2	3,144	0.06%
2023/05/11	5	65.00	0	0.00	64.70	5	3,126	0.16%
2023/05/10	6.1	64.97	0	0.00	65.00	6.1	3,166	0.19%
2023/05/09	7	65.71	0	0.00	65.30	7	3,156	0.22%
2023/05/08	12	66.20	0	0.00	66.00	12	3,139	0.38%
2023/05/04	1	65.90	0	0.00	65.80	1	3,260	0.03%
2023/05/03	3	65.20	0	0.00	65.50	3	3,288	0.09%
2023/05/02	7	65.37	0.3	65.50	65.30	6.8	3,278	0.21%
2023/04/28	5	66.40	0.3	66.20	65.90	4.7	3,254	0.15%
2023/04/26	1	66.00	0	0.00	66.70	1	3,108	0.03%
2023/04/25	1	66.00	4	66.30	66.30	-3	3,082	-0.10%
2023/04/24	0	0.00	2	67.40	67.50	-2	3,024	-0.07%
2023/04/21	15	66.77	0	0.00	67.00	15	3,016	0.50%
2023/04/19	6	67.67	0.5	68.10	67.50	5.5	2,989	0.19%
2023/04/18	3.1	67.93	1	67.60	67.90	2.1	2,960	0.07%
2023/04/17	1	69.40	0	0.00	69.10	1	2,874	0.03%
2023/04/14	0	0.00	3	69.47	69.50	-3	2,845	-0.11%
2023/04/13	3	69.33	0	0.00	69.30	3	2,843	0.11%
2023/04/12	1	69.00	5	69.26	69.30	-4	2,824	-0.14%
2023/04/11	0	0.00	2	68.60	68.70	-2	2,790	-0.07%
2023/04/10	8	67.73	2	67.70	67.50	6	2,756	0.22%
2023/04/07	21	69.20	0	0.00	69.10	21	2,711	0.77%
2023/04/06	20	69.05	1	69.60	69.90	19	2,677	0.71%
2023/03/31	0	0.00	2	69.20	69.30	-2	2,644	-0.08%
2023/03/30	5	68.90	0	0.00	68.90	5	2,608	0.19%
2023/03/29	14	68.47	1	69.50	68.40	13	2,575	0.50%
2023/03/28	20	70.00	1	70.60	70.00	19	2,525	0.75%
2023/03/27	0	0.00	7	70.30	70.60	-7	2,549	-0.27%
2023/03/24	40	70.50	1	70.70	70.30	39	2,552	1.53%
2023/03/22	2	70.75	3	70.80	70.50	-1	2,490	-0.04%
2023/03/20	0	0.00	8	70.40	70.40	-8	2,441	-0.33%
2023/03/13	0	0.00	1	70.20	70.30	-1	2,356	-0.04%
2023/03/10	2	70.20	53	70.81	70.10	-51	2,326	-2.19%
2023/03/09	0	0.00	37	71.04	70.90	-37	2,292	-1.61%
2023/03/08	0	0.00	3	70.23	70.40	-3	2,200	-0.14%
2023/03/07	8	70.13	10	70.31	70.50	-2	2,158	-0.09%
2023/03/06	1	70.10	19	70.05	70.20	-18	2,104	-0.86%
2023/03/03	3	68.73	4	68.83	69.00	-1	2,012	-0.05%
2023/03/02	2.2	68.83	12	68.93	69.00	-9.8	1,967	-0.50%
2023/03/01	11	68.90	77.1	68.35	69.00	-66.1	1,912	-3.46%
2023/02/24	1	67.30	13	67.39	67.30	-12	1,805	-0.66%
2023/02/23	0.1	67.00	33	66.93	67.10	-32.9	1,761	-1.87%
2023/02/22	0	0.00	16	65.83	66.00	-16	1,712	-0.93%
2023/02/21	0	0.00	5	65.00	65.30	-5	1,673	-0.30%
2023/02/20	0	0.00	1	64.10	64.50	-1	1,736	-0.06%
2023/02/16	0	64.40	0	0.00	64.30	0	1,759	0.00%
2023/02/15	0	0.00	8	64.20	64.40	-8	1,796	-0.45%
2023/02/14	1	63.60	3	64.30	64.40	-2	1,806	-0.11%
2023/02/13	1	63.00	0	0.00	63.30	1	1,847	0.05%
2023/02/09	0	0.00	15	64.53	63.70	-15	1,877	-0.80%
2023/02/08	0	0.00	8	63.96	64.30	-8	1,849	-0.43%
2023/02/07	1	63.60	0	0.00	63.40	1	1,778	0.06%
2023/02/06	2	63.10	13	63.19	63.40	-11	1,766	-0.62%
2023/02/03	12	63.20	68	62.89	63.30	-56	1,753	-3.19%
2023/02/02	1	62.20	12	62.17	61.80	-11	1,701	-0.65%
2023/02/01	2	59.80	0	0.00	60.50	2	1,692	0.12%
2023/01/30	6	60.90	1.3	60.80	60.80	4.8	1,652	0.29%
2023/01/17	0	0.00	2	60.55	60.70	-2	1,648	-0.12%
2023/01/13	1	60.90	1	60.70	60.90	0	1,674	0.00%
2023/01/12	0	0.00	2	61.15	61.00	-2	1,670	-0.12%
2023/01/11	0	0.00	40	60.52	60.60	-40	1,673	-2.39%
2023/01/10	0.4	59.50	3	59.53	59.60	-2.6	1,669	-0.16%
2023/01/09	0	0.00	2.1	59.35	59.60	-2.1	1,684	-0.13%
2022/12/30	0	0.00	6	59.25	57.40	-6	1,723	-0.35%
2022/12/27	0	0.00	0.1	58.50	59.00	-0.1	1,690	-0.01%
2022/12/23	2	57.70	1	58.00	58.60	1	1,710	0.06%
2022/12/22	0	0.00	2	58.55	58.30	-2	1,737	-0.12%
2022/12/21	1	57.80	0	0.00	57.70	1	1,749	0.06%
2022/12/20	1	58.40	0	0.00	58.00	1	1,750	0.06%
2022/12/19	10	58.80	1	59.70	59.40	9	1,761	0.51%
2022/12/16	2	58.55	2	59.30	59.40	0	1,746	0.00%
2022/12/08	0	0.00	1	58.70	59.00	-1	1,874	-0.05%
2022/12/07	1	58.50	0	0.00	58.50	1	1,892	0.05%
2022/12/05	0	0.00	2	59.60	59.20	-2	1,899	-0.11%
2022/12/01	1	58.60	0	0.00	58.90	1	1,927	0.05%
2022/11/30	0	58.30	1.3	58.38	58.20	-1.2	1,932	-0.06%
2022/11/29	2	57.60	0	0.00	57.80	2	1,930	0.10%
2022/11/28	2.1	57.71	0	0.00	57.70	2.1	1,936	0.11%
2022/11/25	1	58.70	0	0.00	58.00	1	1,946	0.05%
2022/11/21	0	0.00	2	58.50	58.30	-2	1,971	-0.10%
2022/11/17	2	58.40	27	59.20	59.30	-25	1,982	-1.26%
2022/11/16	0	0.00	28	59.21	59.50	-28	1,979	-1.41%
2022/11/15	13	58.05	10	58.20	58.20	3	1,910	0.16%
2022/11/14	10	57.50	0	0.00	57.70	10	1,904	0.52%
2022/11/11	12	57.58	7	57.59	57.50	5	1,891	0.26%
2022/11/10	0	0.00	3	57.30	57.10	-3	1,879	-0.16%
2022/11/09	0	0.00	4	56.90	57.20	-4	1,877	-0.21%
2022/11/08	0	55.70	2	55.90	55.70	-2	1,849	-0.11%
2022/11/07	0	0.00	18	55.60	56.20	-18	1,884	-0.96%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/02	0	0.00	0.5	54.80	54.80	-0.5	1,931	-0.03%
2022/10/31	0	0.00	3	54.07	54.40	-3	1,998	-0.15%
2022/10/28	0.1	53.00	0	0.00	52.60	0.1	1,993	0.01%
2022/10/26	1	53.00	0	0.00	52.90	1	2,006	0.05%
2022/10/24	2	54.20	2	53.50	53.60	0	2,059	0.00%
2022/10/20	1	52.50	0	0.00	53.30	1	2,086	0.05%
2022/10/19	0	0.00	3	53.80	53.10	-3	2,109	-0.14%
2022/10/18	0	0.00	3	53.07	53.70	-3	2,116	-0.14%
2022/10/17	0	0.00	1	51.60	51.80	-1	2,148	-0.05%
2022/10/13	4.1	49.59	1	49.45	49.45	3.1	2,365	0.13%
2022/10/12	2	50.00	0	0.00	50.40	2	2,485	0.08%
2022/10/06	0.1	51.70	0	0.00	52.00	0.1	2,641	0.00%
2022/10/05	1	52.10	1	51.90	51.90	0	2,695	0.00%
2022/10/04	0	0.00	4	51.00	51.40	-4	2,727	-0.15%
2022/10/03	1	50.10	0	0.00	50.40	1	2,753	0.04%
2022/09/30	1	50.20	0	0.00	50.50	1	2,808	0.04%
2022/09/29	0	0.00	4	51.98	51.30	-4	2,848	-0.14%
2022/09/28	17	50.71	10	50.00	50.00	7	2,880	0.24%
2022/09/27	11	51.18	10	51.40	51.10	1	2,891	0.03%
2022/09/26	20.1	51.75	0	0.00	51.30	20.1	2,911	0.69%
2022/09/23	2	52.50	0	0.00	52.70	2	2,939	0.07%
2022/09/22	1	52.60	0	0.00	53.20	1	2,997	0.03%
2022/09/21	1	53.60	0	0.00	53.50	1	3,019	0.03%
2022/09/20	2	53.50	1	53.90	53.80	1	3,052	0.03%
2022/09/19	12	53.96	0	0.00	53.90	12	3,051	0.39%
2022/09/16	0	55.50	0	0.00	54.90	0	3,033	0.00%
2022/09/14	5	55.00	5	55.40	55.60	0	3,106	0.00%
2022/09/12	10	56.20	10	56.50	56.40	0	3,150	0.00%
2022/09/08	0	0.00	6	56.73	56.80	-6	3,244	-0.18%
2022/09/06	1	55.00	0	0.00	55.10	1	3,244	0.03%
2022/09/05	1	55.80	0	0.00	55.60	1	3,238	0.03%
2022/09/02	20	56.30	0	0.00	56.20	20	3,258	0.61%
2022/09/01	2	56.60	0	0.00	56.60	2	3,253	0.06%
2022/08/31	0	0.00	5	57.50	57.10	-5	3,251	-0.15%
2022/08/30	0	57.00	0	0.00	56.90	0	3,266	0.00%
2022/08/29	8	56.58	0	0.00	56.80	8	3,287	0.24%
2022/08/25	0	0.00	1	56.80	57.20	-1	3,293	-0.03%
2022/08/24	0	0.00	0.3	56.54	56.60	-0.3	3,305	-0.01%
2022/08/22	5.4	57.03	0	0.00	57.00	5.4	3,307	0.16%
2022/08/19	0	0.00	4	56.93	57.30	-4	3,297	-0.12%
2022/08/17	3	57.30	0	0.00	56.70	3	3,312	0.09%
2022/08/16	0	0.00	12	56.43	56.50	-12	3,288	-0.36%
2022/08/15	7	56.76	0	0.00	56.60	7	3,266	0.21%
2022/08/12	12	56.47	0	0.00	56.20	12	3,247	0.37%
2022/08/11	1	55.60	1	55.60	55.40	0	3,211	0.00%
2022/08/10	11	55.30	0	0.00	55.10	11	3,237	0.34%
2022/08/09	2	55.30	141	55.09	55.90	-139	3,244	-4.28%	大賣/鉅額交易
2022/08/05	1	55.20	4.1	55.50	55.30	-3.1	3,182	-0.10%
2022/08/02	10	54.50	1	54.70	54.50	9	3,149	0.29%
2022/08/01	1	55.00	2	55.35	55.60	-1	3,115	-0.03%
2022/07/27	4	54.20	0	0.00	54.10	4	3,122	0.13%
2022/07/26	2	54.45	2	54.70	54.30	0	3,109	0.00%
2022/07/25	10	55.00	10	55.22	55.40	0	3,111	0.00%
2022/07/22	24	54.68	0.1	55.00	55.80	23.9	3,117	0.77%
2022/07/21	0	0.00	0.5	54.64	55.20	-0.5	3,108	-0.02%
2022/07/20	5.5	54.66	4.5	54.81	54.90	1	3,053	0.03%
2022/07/19	9	59.72	2	59.70	59.90	7	2,925	0.24%
2022/07/18	1.1	58.95	36	58.96	59.80	-34.9	2,812	-1.24%
2022/07/14	1	55.60	0	0.00	56.00	1	2,729	0.04%
2022/07/13	11	55.85	15	55.57	55.20	-4	2,705	-0.15%
2022/07/12	22	55.24	2	55.30	55.20	20	2,735	0.73%
2022/07/11	1	56.90	0	0.00	57.00	1	2,713	0.04%
2022/07/08	8	57.70	3	57.50	57.60	5	2,699	0.19%
2022/07/07	1.1	54.69	1	55.70	56.00	0.1	2,654	0.00%
2022/07/06	16	55.98	0	0.00	54.60	16	2,617	0.61%
2022/07/05	7	57.06	0	0.00	57.00	7	2,616	0.27%
2022/07/04	5	57.12	0	0.00	56.60	5	2,620	0.19%
2022/07/01	10	57.90	8	57.73	57.50	2	2,655	0.08%
2022/06/30	33	60.42	10	59.30	59.30	23	2,660	0.86%
2022/06/29	3	62.10	4	62.60	61.80	-1	2,613	-0.04%
2022/06/28	17.5	63.66	0	0.00	63.30	17.5	2,601	0.67%
2022/06/27	5	64.58	0	0.00	64.60	5	2,607	0.19%
2022/06/24	13	64.08	1	64.00	64.20	12	2,609	0.46%
2022/06/23	6.1	63.22	2	64.25	64.40	4.1	2,603	0.16%
2022/06/22	15	65.20	0.4	65.10	64.80	14.6	2,584	0.57%
2022/06/21	12	65.92	0	0.00	66.70	12	2,545	0.47%
2022/06/20	3	66.30	100	66.18	66.00	-97	2,607	-3.72%
2022/06/17	6	66.58	0	0.00	68.30	6	2,609	0.23%
2022/06/16	1	67.40	1	67.40	67.50	0	2,543	0.00%
2022/06/15	1	68.80	1	68.10	68.00	0	2,556	0.00%
2022/06/14	1	67.70	0	0.00	68.40	1	2,600	0.04%
2022/06/13	3	68.37	0	0.00	68.10	3	2,668	0.11%
2022/06/10	3	69.23	0	0.00	69.30	3	2,721	0.11%
2022/06/09	3	69.57	0	0.00	69.70	3	2,752	0.11%
2022/06/08	2	69.90	4	70.00	69.80	-2	2,781	-0.07%
2022/06/07	1	69.90	5	70.12	70.10	-4	3,013	-0.13%
2022/06/06	0	0.00	0.3	69.70	69.60	-0.3	3,113	-0.01%
2022/06/02	2	69.70	4	69.55	69.50	-2	3,173	-0.06%
2022/06/01	1	69.60	0	0.00	69.50	1	3,312	0.03%
2022/05/31	2	69.15	0	0.00	69.40	2	3,431	0.06%
2022/05/30	3	68.80	22	69.11	69.10	-19	3,610	-0.53%
2022/05/27	4	68.10	2	68.05	68.30	2	3,696	0.05%
2022/05/26	0	0.00	2	68.00	67.80	-2	3,956	-0.05%
2022/05/25	2	68.60	0	0.00	68.40	2	4,078	0.05%
2022/05/23	1	69.00	0	0.00	68.60	1	4,170	0.02%
2022/05/20	0	0.00	5	68.96	69.20	-5	4,213	-0.12%
2022/05/19	2	68.70	5	69.16	69.10	-3	4,244	-0.07%
2022/05/18	3	69.43	19	69.77	69.60	-16	4,247	-0.38%
2022/05/17	6	68.05	3	68.43	69.10	3	4,244	0.07%
2022/05/16	5	68.08	0	0.00	67.80	5	4,246	0.12%
2022/05/12	0	0.00	6	67.43	66.80	-6	4,328	-0.14%
2022/05/11	2	67.90	1	67.80	68.00	1	4,348	0.02%
2022/05/10	1	68.00	0	0.00	68.20	1	4,398	0.02%
2022/05/05	6	67.80	1	67.90	68.10	5	4,489	0.11%
2022/05/04	0	0.00	4	67.40	67.40	-4	4,506	-0.09%
2022/05/03	1	67.30	3	67.20	67.30	-2	4,581	-0.04%
2022/04/29	0	0.00	4.1	67.83	67.10	-4.1	4,652	-0.09%
2022/04/28	0.1	67.90	2	67.60	67.50	-1.9	4,708	-0.04%
2022/04/27	15	65.92	1	66.00	66.20	14	4,755	0.29%
2022/04/26	6	67.43	0	0.00	67.10	6	4,793	0.13%
2022/04/25	2	67.55	5	67.76	67.50	-3	4,996	-0.06%
2022/04/22	4	68.35	1	68.40	68.90	3	5,101	0.06%
2022/04/20	1	68.50	0	0.00	68.40	1	5,576	0.02%
2022/04/19	10.1	68.80	14	68.57	68.60	-3.9	5,707	-0.07%
2022/04/18	15	68.58	6	68.57	68.70	9	5,891	0.15%
2022/04/15	2	66.75	5	66.60	67.20	-3	5,900	-0.05%
2022/04/14	0.5	67.00	5	67.00	66.90	-4.5	5,940	-0.08%
2022/04/13	1	66.40	0	0.00	67.00	1	5,980	0.02%
2022/04/12	1.2	66.13	0.3	66.50	66.40	0.9	6,020	0.01%
2022/04/11	42	66.71	0	0.00	66.50	42	6,035	0.70%
2022/04/08	6	67.03	1	67.40	67.50	5	6,020	0.08%
2022/04/07	8.2	67.38	0	0.00	67.20	8.2	6,010	0.14%
2022/04/06	11	68.95	5	68.40	68.60	6	5,998	0.10%
2022/04/01	1	69.30	1	68.90	69.40	0	5,996	0.00%
2022/03/31	10	69.00	2	69.30	69.10	8	6,024	0.13%
2022/03/30	1	70.10	0	0.00	69.40	1	6,038	0.02%
2022/03/29	0	0.00	8	70.20	69.70	-8	6,019	-0.13%
2022/03/28	8	69.80	1	70.10	70.10	7	6,014	0.12%
2022/03/25	5	70.82	1	70.60	70.60	4	6,012	0.07%
2022/03/24	1	71.40	0	0.00	71.50	1	5,988	0.02%
2022/03/23	4	71.70	5	71.70	71.20	-1	6,099	-0.02%
2022/03/22	23	71.69	16	71.74	71.90	7	6,060	0.12%
2022/03/21	1.2	71.42	0	0.00	71.30	1.2	6,057	0.02%
2022/03/18	0	0.00	14	71.13	71.80	-14	6,091	-0.23%
2022/03/17	0	0.00	3	70.17	70.90	-3	6,092	-0.05%
2022/03/16	94	69.00	0	0.00	69.10	94	6,106	1.54%
2022/03/15	6	69.77	1	69.30	69.50	5	6,110	0.08%
2022/03/14	12	71.03	2	71.00	71.00	10	6,116	0.16%
2022/03/11	0.3	71.00	3	71.20	71.30	-2.7	6,124	-0.04%
2022/03/10	22.5	71.89	15	71.19	71.20	7.5	6,140	0.12%
2022/03/09	5	69.30	32	71.07	71.60	-27	5,957	-0.45%
2022/03/08	1	68.90	1	69.10	68.90	0	5,926	0.00%
2022/03/07	24	69.55	0.1	69.10	69.10	23.9	5,954	0.40%
2022/03/04	94	71.47	15	72.00	71.10	79	5,901	1.34%
2022/03/03	7	71.87	176	72.49	72.60	-169	5,821	-2.90%	大賣/鉅額交易
2022/03/02	5	70.46	2	70.90	70.90	3	5,710	0.05%
2022/03/01	3	70.97	49	70.83	71.00	-46	5,644	-0.82%
2022/02/25	13	69.05	30	68.27	68.90	-17	5,436	-0.31%
2022/02/24	16	67.11	2.4	67.86	66.80	13.6	5,384	0.25%
2022/02/23	1	68.50	14.6	68.80	68.70	-13.6	5,384	-0.25%
2022/02/22	0	0.00	7	68.66	68.30	-7	5,427	-0.13%
2022/02/21	0	0.00	5	69.40	69.50	-5	5,524	-0.09%
2022/02/18	1	68.50	10	68.90	68.90	-9	5,625	-0.16%
2022/02/17	10	68.35	3	68.73	68.80	7	5,766	0.12%
2022/02/16	3.1	68.21	0	0.00	68.00	3.1	5,908	0.05%
2022/02/15	10	68.09	10	68.10	67.90	0	5,989	0.00%
2022/02/14	3	68.13	42	68.07	68.10	-39	6,058	-0.64%
2022/02/10	2	69.20	1	69.50	69.70	1	6,133	0.02%
2022/02/09	2	69.00	0	0.00	69.00	2	6,181	0.03%
2022/02/08	0	0.00	4	68.80	68.90	-4	6,192	-0.06%
2022/02/07	2	67.50	1	67.50	67.80	1	6,251	0.02%
2022/01/26	0	0.00	4	68.23	67.90	-4	6,270	-0.06%
2022/01/25	0	0.00	45	68.98	68.00	-45	6,349	-0.71%
2022/01/24	17	68.14	18	69.01	68.70	-1	6,324	-0.02%
2022/01/21	2	68.95	3	68.90	69.00	-1	6,414	-0.02%
2022/01/20	0	0.00	5	69.52	70.00	-5	6,570	-0.08%
2022/01/19	20	69.55	1.2	69.09	69.10	18.8	6,547	0.29%
2022/01/18	48	70.31	29.2	70.92	70.00	18.8	6,512	0.29%
2022/01/17	1.3	68.76	31.1	69.31	69.80	-29.8	6,332	-0.47%
2022/01/14	38	67.89	4	67.88	68.20	34	6,251	0.54%
2022/01/13	2	69.25	17.5	69.13	69.00	-15.5	6,178	-0.25%
2022/01/12	19.4	67.83	0	0.00	68.00	19.4	5,884	0.33%
2022/01/11	9	67.39	13.6	67.72	67.90	-4.6	5,789	-0.08%
2022/01/10	1	66.00	17	66.58	67.20	-16	5,604	-0.29%
2022/01/07	19.5	66.32	0	0.00	66.40	19.5	5,575	0.35%
2022/01/06	2	66.70	2	66.70	66.90	0	5,563	0.00%
2022/01/05	1	66.50	30	66.50	66.50	-29	5,612	-0.52%
2022/01/04	7.1	66.53	4	66.80	66.50	3.1	5,711	0.05%
2022/01/03	5	67.16	8	67.58	66.80	-3	5,891	-0.05%
2021/12/30	1	66.90	1	66.70	66.70	0	5,912	0.00%
2021/12/29	38.6	66.49	1	66.60	66.40	37.6	5,926	0.63%
2021/12/28	1.1	67.30	1	67.20	66.90	0.1	5,968	0.00%
2021/12/27	1	66.80	18	66.57	67.10	-17	6,008	-0.28%
2021/12/24	3	66.03	0	0.00	66.10	3	6,032	0.05%
2021/12/23	1	65.80	0	0.00	66.00	1	6,077	0.02%
2021/12/22	0.1	65.80	0	0.00	65.50	0.1	6,209	0.00%
2021/12/21	1	64.90	0	0.00	65.40	1	6,223	0.02%
2021/12/20	2.1	64.81	0	0.00	64.90	2.1	6,219	0.03%
2021/12/17	101	65.11	1	65.10	65.10	100	6,237	1.60%	大買/
2021/12/16	2	65.90	0	0.00	66.30	2	6,179	0.03%
2021/12/15	16	65.52	0	0.00	65.30	16	6,181	0.26%
2021/12/14	2	65.70	20	65.70	65.70	-18	6,194	-0.29%
2021/12/13	1	66.50	0	0.00	66.70	1	6,159	0.02%
2021/12/10	2	66.70	0	0.00	66.90	2	6,196	0.03%
2021/12/09	16	66.33	0	0.00	66.30	16	6,246	0.26%
2021/12/08	6.1	67.07	0	0.00	66.80	6.1	6,222	0.10%
2021/12/07	28	67.34	6	67.17	67.10	22	6,240	0.35%
2021/12/06	3	67.53	2	67.50	67.50	1	6,299	0.02%
2021/12/03	9	67.72	4	67.70	67.60	5	6,489	0.08%
2021/12/02	40	67.76	22	67.95	67.80	18	6,877	0.26%
2021/12/01	3.1	67.90	71	67.68	67.90	-67.9	8,230	-0.82%
2021/11/30	11	67.05	1	67.40	67.00	10	8,300	0.12%
2021/11/29	2	65.00	26	65.83	66.60	-24	8,409	-0.29%
2021/11/26	17.4	66.00	6	66.30	66.20	11.4	8,647	0.13%
2021/11/25	5	67.46	7	67.36	67.20	-2	8,665	-0.02%
2021/11/24	10.1	67.14	0	0.00	67.30	10.1	8,766	0.12%
2021/11/23	23.3	67.59	3	67.97	67.60	20.3	8,957	0.23%
2021/11/22	10.3	68.31	38	68.08	68.30	-27.7	8,989	-0.31%
2021/11/19	2.1	67.31	7	67.39	67.30	-4.9	9,026	-0.05%
2021/11/18	5	67.30	39	67.59	67.20	-34	9,051	-0.38%
2021/11/17	19	66.78	10	66.40	66.90	9	8,947	0.10%
2021/11/16	17.2	67.17	1	67.30	66.80	16.2	8,857	0.18%
2021/11/15	40.3	67.61	31	68.20	68.20	9.3	8,763	0.11%
2021/11/12	0	0.00	208	66.21	66.70	-208	8,674	-2.40%	大賣/鉅額交易
2021/11/11	26	65.36	7	65.44	64.90	19	8,625	0.22%
2021/11/10	4	65.75	1	65.70	66.00	3	8,639	0.03%
2021/11/09	102.6	66.01	15	66.51	66.00	87.6	8,759	1.00%	大買/
2021/11/08	3	65.67	6	65.93	65.90	-3	8,730	-0.03%
2021/11/05	13	64.92	14	65.40	65.80	-1	8,761	-0.01%
2021/11/04	28	65.19	13	65.64	65.20	15	8,919	0.17%
2021/11/03	23.1	64.78	7	64.91	65.20	16.1	9,095	0.18%
2021/11/02	17	64.66	14	64.66	63.60	3	9,371	0.03%
2021/11/01	8.2	65.26	25	64.74	65.10	-16.9	9,820	-0.17%
2021/10/29	18.2	64.56	0	0.00	64.30	18.2	10,157	0.18%
2021/10/28	294	64.95	0	0.00	65.20	294	10,080	2.92%	大買/鉅額交易
2021/10/27	10	64.19	8	64.45	64.50	2	9,998	0.02%
2021/10/26	3	63.97	25	63.81	63.20	-22	10,238	-0.21%
2021/10/25	3	63.07	1	63.10	63.10	2	10,223	0.02%
2021/10/22	1	62.30	0	0.00	63.40	1	10,272	0.01%
2021/10/21	8	62.14	1	62.50	62.00	7	10,391	0.07%
2021/10/20	46	62.94	0	0.00	62.50	46	10,371	0.44%
2021/10/19	10	62.30	3	62.67	62.60	7	10,431	0.07%
2021/10/18	42	61.74	10	61.60	61.60	32	10,449	0.31%
2021/10/15	0.2	62.40	2	62.10	62.10	-1.8	10,594	-0.02%
2021/10/14	25	61.24	5	61.14	61.10	20	10,699	0.19%
2021/10/13	27	61.16	1	61.00	61.00	26	10,799	0.24%
2021/10/12	22.2	62.02	0	0.00	62.00	22.2	10,866	0.20%
2021/10/08	44	63.98	3	64.50	63.30	41	11,163	0.37%
2021/10/07	0.2	66.10	4	65.90	65.90	-3.8	11,005	-0.03%
2021/10/06	112.1	65.65	0	0.00	64.60	112.1	11,053	1.01%	大買/鉅額交易
2021/10/05	7	65.16	0	0.00	65.40	7	11,117	0.06%
2021/10/04	29.1	66.24	17	65.73	65.00	12.1	11,081	0.11%
2021/10/01	28	67.08	1.3	67.38	67.30	26.7	11,063	0.24%
2021/09/30	19.3	67.55	1	67.60	67.50	18.3	11,044	0.17%
2021/09/29	22.2	67.55	3.4	67.71	67.20	18.8	11,088	0.17%
2021/09/28	13	69.99	1	70.30	70.10	12	10,983	0.11%
2021/09/27	52.1	71.67	3	71.40	70.80	49.1	10,972	0.45%
2021/09/24	1	71.20	0	0.00	71.40	1	10,977	0.01%
2021/09/23	3.4	71.17	1	70.70	71.00	2.4	10,987	0.02%
2021/09/22	34	70.09	1	70.70	70.50	33	11,005	0.30%
2021/09/17	8	71.44	5	71.30	71.60	3	11,223	0.03%
2021/09/16	2	72.00	0	0.00	71.80	2	11,224	0.02%
2021/09/15	28	72.16	0	0.00	71.80	28	11,200	0.25%
2021/09/14	16	72.82	3	72.83	72.70	13	11,146	0.12%
2021/09/13	11	73.79	1	73.80	73.70	10	11,062	0.09%
2021/09/10	2.3	74.38	5	74.60	74.50	-2.7	11,038	-0.02%
2021/09/09	2	73.70	8	73.64	73.50	-6	10,992	-0.05%
2021/09/08	62.1	73.55	14.2	74.26	73.30	47.9	10,921	0.44%
2021/09/07	81.8	74.85	14.8	74.38	74.40	67	10,732	0.62%
2021/09/06	70.2	82.26	50	83.87	78.00	20.2	10,307	0.20%
2021/09/03	5.3	79.73	12	80.31	81.10	-6.7	8,879	-0.08%
2021/09/02	6	79.55	18	79.26	79.40	-12	8,739	-0.14%
2021/09/01	7.5	77.61	52	79.59	80.40	-44.5	8,616	-0.52%
2021/08/31	6	76.60	3	76.40	77.10	3	8,442	0.04%
2021/08/30	2	76.30	10	76.70	77.00	-8	8,363	-0.10%
2021/08/27	3	73.33	21	75.30	75.80	-18	8,235	-0.22%
2021/08/25	20	72.51	2	72.80	72.50	18	7,914	0.23%
2021/08/24	4	73.85	5	73.68	73.60	-1	7,814	-0.01%
2021/08/23	2	74.15	3	74.30	74.50	-1	7,774	-0.01%
2021/08/20	1	73.50	3	73.43	73.20	-2	7,784	-0.03%
2021/08/19	6	74.17	8	74.36	73.10	-2	7,799	-0.03%
2021/08/18	7	73.11	3	74.07	75.00	4	7,769	0.05%
2021/08/17	1	73.80	2	74.05	73.60	-1	7,721	-0.01%
2021/08/16	7.3	72.30	5	73.08	73.90	2.3	7,666	0.03%
2021/08/13	139	74.44	2	74.10	73.60	137	7,604	1.80%	大買/鉅額交易
2021/08/12	13	76.45	4	76.38	77.70	9	7,512	0.12%
2021/08/11	23	76.00	2	77.50	76.10	21	7,479	0.28%
2021/08/10	48	76.66	35	77.72	77.60	13	7,395	0.18%
2021/08/09	34	79.71	8	80.16	78.40	26	7,253	0.36%
2021/08/06	11	81.09	33.5	81.14	80.90	-22.5	7,024	-0.32%
2021/08/05	177	81.63	240	79.99	80.20	-63	6,752	-0.93%	大買/大賣/
2021/08/04	12	77.73	199	78.60	79.30	-187	6,309	-2.96%	大賣/鉅額交易
2021/08/03	7	75.96	7	75.76	76.00	0	6,020	0.00%
2021/08/02	13.5	75.39	7	75.07	75.30	6.5	5,948	0.11%
2021/07/30	3	74.80	41	75.26	75.00	-38	5,915	-0.64%
2021/07/29	10	72.28	20	72.34	72.70	-10	5,731	-0.17%
2021/07/28	95	70.98	62	71.32	71.40	33	5,731	0.58%
2021/07/27	8	74.33	24	74.42	73.30	-16	5,775	-0.28%
2021/07/26	2	73.40	0	0.00	72.90	2	5,705	0.04%
2021/07/23	3	71.70	15	72.75	72.10	-12	5,714	-0.21%
2021/07/22	11	71.47	4	71.81	71.40	7	5,670	0.12%
2021/07/21	6	69.70	5	69.48	69.70	1	5,620	0.02%
2021/07/20	28	74.84	2	74.80	74.30	26	5,503	0.47%
2021/07/19	57	77.19	221	76.68	76.70	-164	5,366	-3.06%	大賣/鉅額交易
2021/07/16	69.1	77.72	72	77.39	77.70	-3	5,334	-0.06%
2021/07/15	21	76.93	128.1	77.47	77.20	-107.1	5,233	-2.05%	大賣/鉅額交易
2021/07/14	0.1	74.80	2	74.25	74.40	-2	4,848	-0.04%
2021/07/13	18.2	74.84	0	0.00	73.90	18.2	4,873	0.37%
2021/07/12	5	73.62	43	74.07	74.70	-38	4,849	-0.78%
2021/07/09	2.2	73.63	6	73.53	72.90	-3.8	4,783	-0.08%
2021/07/08	5	74.06	8	73.88	73.80	-3	4,827	-0.06%
2021/07/07	0	0.00	2	73.00	73.10	-2	4,826	-0.04%
2021/07/06	11.1	72.92	11	73.42	73.30	0.1	4,837	0.00%
2021/07/05	12	72.37	1	72.50	72.50	11	4,784	0.23%
2021/07/01	0	0.00	12	71.72	71.10	-12	4,861	-0.25%
2021/06/30	1	71.40	10	71.44	72.00	-9	4,933	-0.18%
2021/06/29	108	71.81	6	72.37	71.90	102	4,933	2.07%	大買/鉅額交易
2021/06/28	15	72.27	19	72.26	72.80	-4	4,940	-0.08%
2021/06/25	18	70.19	2	70.35	70.20	16	4,782	0.33%
2021/06/24	3	69.60	3	69.80	70.00	0	4,811	0.00%
2021/06/23	6	69.43	2	69.60	69.60	4	4,879	0.08%
2021/06/21	1	68.50	0	0.00	69.10	1	4,978	0.02%
2021/06/18	11.1	69.65	2	70.65	69.00	9.1	5,103	0.18%
2021/06/17	10	70.60	15	70.07	70.60	-5	5,159	-0.10%
2021/06/16	2	70.30	0	0.00	70.00	2	5,570	0.04%
2021/06/15	10	70.09	1	70.20	70.20	9	5,934	0.15%
2021/06/11	1.1	70.58	2	70.30	70.30	-0.9	5,983	-0.02%
2021/06/10	1	70.09	1	70.50	70.50	0	6,026	0.00%
2021/06/09	11	69.80	0	0.00	69.20	11	6,028	0.18%
2021/06/08	2	70.40	1	70.80	70.80	1	6,018	0.02%
2021/06/03	0.1	68.30	0	0.00	68.30	0.1	6,179	0.00%
2021/06/02	4	68.00	0	0.00	68.20	4	6,293	0.06%
2021/06/01	2	68.30	3	68.33	68.20	-1	6,438	-0.02%
2021/05/28	0	0.00	8	67.74	68.20	-8	6,787	-0.12%
2021/05/27	4	66.23	6	66.32	66.00	-2	6,957	-0.03%
2021/05/26	1	66.60	2	67.20	67.30	-1	6,957	-0.01%
2021/05/25	5	66.70	15	66.64	66.90	-10	7,011	-0.14%
2021/05/24	2	65.00	21	64.50	65.10	-19	7,036	-0.27%
2021/05/21	15	64.43	0.1	65.20	64.50	15	7,126	0.21%
2021/05/20	9	64.66	0	0.00	64.40	9	7,215	0.12%
2021/05/19	1	65.90	0	0.00	66.60	1	7,194	0.01%
2021/05/18	20	65.40	2	64.00	66.50	18	7,226	0.25%
2021/05/17	3.1	62.85	0	0.00	62.80	3.1	7,313	0.04%
2021/05/14	4	66.35	6	66.32	66.60	-2	7,287	-0.03%
2021/05/13	28.1	65.14	0	0.00	65.20	28.1	7,294	0.39%
2021/05/12	17	64.72	2	64.00	64.50	15	7,288	0.21%
2021/05/11	32	67.80	14	69.20	67.10	18	7,276	0.25%
2021/05/10	1	71.10	3	70.99	71.00	-2	7,238	-0.03%
2021/05/07	11	70.75	0	0.00	71.00	11	7,429	0.15%
2021/05/06	36.2	71.25	1	72.50	70.60	35.2	7,469	0.47%
2021/05/05	25	70.66	0	0.00	70.40	25	7,787	0.32%
2021/05/04	10	71.67	0	0.00	71.60	10	7,862	0.13%
2021/05/03	11.2	74.55	2	75.40	73.90	9.2	7,892	0.12%
2021/04/29	1	77.60	50	77.76	77.40	-49	7,910	-0.62%
2021/04/28	1	77.30	19.4	77.33	78.20	-18.4	7,975	-0.23%
2021/04/27	2	76.75	5	76.58	76.90	-3	8,214	-0.04%
2021/04/26	4	76.73	0	0.00	76.90	4	8,350	0.05%
2021/04/23	2	75.05	0	0.00	76.00	2	8,475	0.02%
2021/04/22	12	75.71	1	77.90	75.20	11	8,655	0.13%
2021/04/21	0	0.00	4	77.50	77.50	-4	8,814	-0.05%
2021/04/20	2	76.75	1	77.40	76.60	1	8,958	0.01%
2021/04/19	7	77.44	5	77.34	77.10	2	9,392	0.02%
2021/04/16	0	0.00	6	77.82	77.90	-6	9,443	-0.06%
2021/04/15	2	76.70	6	76.60	76.50	-4	9,484	-0.04%
2021/04/14	16	74.64	6	75.32	75.30	10	9,628	0.10%
2021/04/13	21	76.76	5	76.74	76.40	16	9,586	0.17%
2021/04/12	6	78.08	13	78.72	77.50	-7	9,552	-0.07%
2021/04/09	10.7	77.60	5.3	77.84	78.00	5.4	9,547	0.06%
2021/04/08	2	77.95	6	77.98	77.60	-4	9,492	-0.04%
2021/04/07	9	77.77	9	78.06	77.80	0	9,452	0.00%
2021/04/06	7	79.53	6	79.60	79.00	1	9,396	0.01%
2021/04/01	5	78.20	33	77.74	78.00	-28	9,316	-0.30%
2021/03/31	20.3	77.99	20	78.08	77.70	0.3	9,285	0.00%
2021/03/30	0	0.00	8	77.31	77.80	-8	9,223	-0.09%
2021/03/29	22	76.79	5	76.88	76.70	17	9,172	0.19%
2021/03/26	9	76.54	1	76.80	76.70	8	9,239	0.09%
2021/03/25	6	75.98	11	76.10	76.10	-5	9,189	-0.05%
2021/03/24	5	75.58	2	75.70	75.50	3	9,144	0.03%
2021/03/23	17	76.04	11.1	76.12	75.80	5.9	9,116	0.06%
2021/03/22	4.3	74.83	37	74.90	74.70	-32.7	9,009	-0.36%
2021/03/19	107	76.36	41	77.46	76.00	66	8,985	0.73%	大買/
2021/03/18	12.5	75.94	84	76.15	77.90	-71.5	8,602	-0.83%
2021/03/17	26	73.87	10	74.10	73.50	16	8,297	0.19%
2021/03/16	3	73.57	2	73.40	73.70	1	8,465	0.01%
2021/03/15	11	72.96	2.1	73.31	73.60	8.9	8,607	0.10%
2021/03/12	2	72.90	0	0.00	72.70	2	8,634	0.02%
2021/03/11	1	72.30	27	72.86	73.10	-26	8,692	-0.30%
2021/03/10	5	71.54	3	71.70	71.70	2	8,969	0.02%
2021/03/09	44	70.77	1	71.00	71.40	43	8,988	0.48%
2021/03/08	32.1	71.77	7	71.99	72.20	25.1	8,885	0.28%
2021/03/05	28	73.24	2	73.50	72.70	26	8,795	0.30%
2021/03/04	7	73.90	21	73.70	74.10	-14	8,709	-0.16%
2021/03/03	19.1	74.50	12	75.36	75.10	7.1	8,584	0.08%
2021/03/02	12	75.10	14	76.22	75.50	-2	8,370	-0.02%
2021/02/26	51.1	73.60	5	73.70	74.10	46.1	8,284	0.56%
2021/02/25	22	74.20	0	0.00	74.50	22	8,286	0.27%
2021/02/24	3	74.03	12	74.51	74.40	-9	8,260	-0.11%
2021/02/23	59.1	74.45	15	74.59	74.40	44.1	8,214	0.54%
2021/02/22	21	74.77	20	75.02	75.50	1	8,142	0.01%
2021/02/19	76	72.90	11	73.18	73.20	65	8,051	0.81%
2021/02/18	5	73.60	13	73.67	73.90	-8	8,059	-0.10%
2021/02/17	21	73.64	6	73.55	73.50	15	8,050	0.19%
2021/02/05	0	0.00	6	71.47	71.30	-6	7,963	-0.08%
2021/02/04	10	70.35	0	0.00	70.30	10	8,045	0.12%
2021/02/03	25.1	71.72	0	0.00	71.20	25.1	8,085	0.31%
2021/02/02	6	71.13	12	71.43	72.40	-6	8,171	-0.07%
2021/02/01	16	68.29	22	69.20	69.50	-6	8,259	-0.07%
2021/01/29	110.1	70.65	1	69.20	69.20	109.1	8,380	1.30%	大買/鉅額交易
2021/01/28	17	73.18	32	73.25	72.50	-15	8,195	-0.18%
2021/01/27	52	76.84	31	77.57	75.70	21	8,077	0.26%
2021/01/26	3.1	75.64	35	75.69	75.70	-31.9	7,652	-0.42%
2021/01/25	46	75.44	16	75.61	75.70	30	7,537	0.40%
2021/01/22	5	75.10	20	75.15	75.40	-15	7,400	-0.20%
2021/01/21	11	74.99	46	73.92	74.40	-35	7,308	-0.48%
2021/01/20	22	75.42	82	76.29	73.70	-60	7,247	-0.83%
2021/01/19	1	74.90	14	74.91	74.50	-13	6,991	-0.19%
2021/01/18	22	74.15	28	74.07	73.90	-6	6,871	-0.09%
2021/01/15	16	73.57	53	73.80	74.50	-37	6,733	-0.55%
2021/01/14	5	73.52	51.2	73.27	73.80	-46.2	6,597	-0.70%
2021/01/13	17	72.05	110	72.44	72.10	-93	6,359	-1.46%	大賣/
2021/01/12	46	71.42	190.2	71.73	70.40	-144.2	6,189	-2.33%	大賣/鉅額交易
2021/01/11	59	69.21	40	69.00	69.30	19	5,733	0.33%
2021/01/08	1.2	68.61	43	68.12	68.20	-41.8	5,658	-0.74%
2021/01/07	38	68.00	37	67.89	68.00	1	5,631	0.02%
2021/01/06	6	66.93	13	67.07	66.30	-7	5,544	-0.13%
2021/01/05	20.8	67.31	0	0.00	67.40	20.8	5,529	0.38%
2021/01/04	3	67.00	6	67.08	67.40	-3	5,549	-0.05%
2020/12/31	15	66.15	8	66.30	66.40	7	5,526	0.13%
2020/12/30	1	65.70	11	65.61	65.90	-10	5,566	-0.18%
2020/12/29	16.1	65.94	0	0.00	65.80	16.1	5,641	0.29%
2020/12/28	14	66.41	2	66.45	66.40	12	5,700	0.21%
2020/12/24	2	66.00	1	66.20	65.70	1	5,943	0.02%
2020/12/23	5	65.78	5	65.88	65.70	0	6,053	0.00%
2020/12/22	28	67.40	17	67.41	66.30	11	6,265	0.18%
2020/12/21	0	0.00	14	65.79	66.50	-14	6,312	-0.22%
2020/12/18	21	65.47	0	0.00	65.00	21	6,562	0.32%
2020/12/17	17	65.75	2	65.80	65.40	15	6,740	0.22%
2020/12/16	2	66.10	1	66.00	66.20	1	6,843	0.01%
2020/12/15	9	65.97	1	65.80	65.30	8	6,937	0.12%
2020/12/14	1	66.90	3	67.60	66.90	-2	7,196	-0.03%
2020/12/11	33	67.02	12	67.83	67.40	21	7,464	0.28%
2020/12/10	30	68.62	43	68.87	68.70	-13	7,457	-0.17%
2020/12/09	39.1	67.61	62	67.62	69.00	-22.9	7,231	-0.32%
2020/12/08	18	66.18	0	0.00	66.20	18	7,038	0.26%
2020/12/07	16	67.40	18	67.17	66.60	-2	7,006	-0.03%
2020/12/04	62	67.52	109.3	67.24	67.40	-47.3	6,886	-0.69%	大賣/
2020/12/03	11	66.02	20	66.05	66.20	-9	6,546	-0.14%
2020/12/02	25	65.60	31	65.48	65.80	-6	6,477	-0.09%
2020/12/01	26	64.77	0	0.00	65.20	26	6,433	0.40%
2020/11/30	20	64.54	12	64.91	64.30	8	6,390	0.13%
2020/11/27	4	64.85	5	64.96	64.70	-1	6,320	-0.02%
2020/11/26	8	65.21	5	65.12	65.00	3	6,301	0.05%
2020/11/25	28	66.48	31	66.25	65.40	-3	6,267	-0.05%
2020/11/24	6	65.58	27	65.77	65.80	-21	6,159	-0.34%
2020/11/23	8	65.53	5	65.50	65.50	3	6,145	0.05%
2020/11/20	15	64.57	10	64.83	64.90	5	6,156	0.08%
2020/11/19	12	64.47	4	64.48	64.50	8	6,148	0.13%
2020/11/18	13	64.92	0	0.00	64.90	13	6,152	0.21%
2020/11/17	1	65.30	6	65.40	65.30	-5	6,139	-0.08%
2020/11/16	1	64.80	13	64.88	64.70	-12	6,165	-0.19%
2020/11/13	4	64.95	1	64.80	65.00	3	6,144	0.05%
2020/11/12	31.3	65.78	44	65.92	65.60	-12.7	6,125	-0.21%
2020/11/11	0	0.00	2	65.10	65.00	-2	6,016	-0.03%
2020/11/10	3	64.43	41	64.62	64.90	-38	5,943	-0.64%
2020/11/09	14	65.05	38	65.30	64.20	-24	5,793	-0.41%
2020/11/06	15	63.66	65	63.80	64.00	-50	5,608	-0.89%
2020/11/05	38	61.70	3	62.13	61.90	35	5,446	0.64%
2020/11/04	11	61.98	0	0.00	62.30	11	5,425	0.20%
2020/11/02	2	62.10	2	62.40	62.00	0	5,444	0.00%
2020/10/30	20	62.79	35	63.29	62.50	-15	5,478	-0.27%
2020/10/29	0	0.00	10	62.90	63.00	-10	5,497	-0.18%
2020/10/28	0	0.00	79	63.13	62.90	-79	5,606	-1.41%
2020/10/27	0	0.00	20	62.76	62.90	-20	5,640	-0.35%
2020/10/26	4	62.00	0	0.00	61.80	4	5,717	0.07%
2020/10/23	15	62.57	2	63.00	62.80	13	5,800	0.22%
2020/10/22	1	62.80	13	62.70	62.80	-12	5,902	-0.20%
2020/10/21	1	61.70	0	0.00	61.50	1	5,936	0.02%
2020/10/20	1	61.90	0	0.00	61.70	1	6,041	0.02%
2020/10/19	10	61.83	5	61.60	61.50	5	6,278	0.08%
2020/10/16	4	60.40	4	61.00	61.00	0	6,454	0.00%
2020/10/15	19	60.79	4	61.08	60.60	15	6,530	0.23%
2020/10/14	7	61.47	0	0.00	61.20	7	6,619	0.11%
2020/10/13	8	62.01	2	62.15	62.40	6	6,640	0.09%
2020/10/12	15	62.39	1	62.70	62.60	14	6,671	0.21%
2020/10/08	11	62.36	56	62.27	61.90	-45	6,657	-0.68%
2020/10/07	14	62.42	0	0.00	62.30	14	6,683	0.21%
2020/10/06	9	62.86	5	63.18	62.60	4	6,690	0.06%
2020/10/05	14	62.65	6	63.30	63.50	8	6,769	0.12%
2020/09/30	0	0.00	6	64.08	63.40	-6	6,793	-0.09%
2020/09/29	15	63.63	9	63.40	63.80	6	6,767	0.09%
2020/09/28	11	62.08	32	62.41	62.30	-21	6,792	-0.31%
2020/09/25	35	62.15	31	62.01	61.70	4	6,828	0.06%
2020/09/24	6	63.43	78	64.10	64.50	-72	6,761	-1.06%
2020/09/23	39	63.78	83	64.29	63.70	-44	6,709	-0.66%
2020/09/22	4	63.00	28	62.97	63.10	-24	6,519	-0.37%
2020/09/21	15	62.40	28	62.88	62.40	-13	6,430	-0.20%
2020/09/18	3	62.23	6	62.33	62.10	-3	6,390	-0.05%
2020/09/17	2	62.00	65	62.07	62.10	-63	6,440	-0.98%
2020/09/16	16	60.76	61	60.54	61.00	-45	6,182	-0.73%
2020/09/15	4	57.95	25	58.76	59.00	-21	5,942	-0.35%
2020/09/14	2	57.40	3	57.60	57.50	-1	5,956	-0.02%
2020/09/11	5	57.00	7	57.23	57.20	-2	6,047	-0.03%
2020/09/10	7	57.21	2	57.40	57.20	5	6,092	0.08%
2020/09/09	1	56.90	21	56.88	57.20	-20	6,143	-0.33%
2020/09/08	17	57.14	0	0.00	56.90	17	6,235	0.27%
2020/09/07	5	56.70	2	56.90	57.00	3	6,322	0.05%
2020/09/04	11	56.23	1	56.20	56.30	10	6,437	0.16%
2020/09/03	0	0.00	4	57.00	57.00	-4	6,538	-0.06%
2020/09/02	0	0.00	3	56.40	56.30	-3	6,662	-0.05%
2020/09/01	1.2	55.90	0	0.00	56.20	1.2	6,876	0.02%
2020/08/31	22.2	56.63	21	56.49	56.20	1.2	7,075	0.02%
2020/08/28	21	56.53	10	56.56	56.70	11	7,139	0.15%
2020/08/27	7	57.00	1	56.90	56.90	6	7,232	0.08%
2020/08/26	14	56.92	10	56.95	57.20	4	7,295	0.05%
2020/08/25	33	55.42	3	55.57	55.30	30	7,306	0.41%
2020/08/24	16	55.01	7	54.94	55.00	9	7,378	0.12%
2020/08/21	43.3	55.38	0	0.00	55.40	43.3	7,460	0.58%
2020/08/20	51	55.08	26	55.32	55.20	25	7,528	0.33%
2020/08/19	15	57.49	4.4	57.38	57.00	10.6	7,581	0.14%
2020/08/18	22	58.24	6	58.10	58.10	16	7,650	0.21%
2020/08/17	10	58.32	4	58.40	58.60	6	7,938	0.08%
2020/08/14	5	57.38	6	57.30	57.70	-1	8,121	-0.01%
2020/08/13	21	57.52	7	57.49	57.50	14	8,175	0.17%
2020/08/12	4	57.45	2	57.50	57.40	2	8,237	0.02%
2020/08/11	34	58.41	0	0.00	57.80	34	8,324	0.41%
2020/08/10	6	58.12	13	58.42	58.50	-7	8,498	-0.08%
2020/08/07	2	58.40	10	58.37	58.30	-8	8,783	-0.09%
2020/08/06	8	58.90	6	58.77	58.80	2	8,943	0.02%
2020/08/05	11	59.35	8	59.26	59.10	3	9,043	0.03%
2020/08/04	15	58.93	0	0.00	59.00	15	9,170	0.16%
2020/08/03	23	58.71	12	58.68	58.20	11	9,516	0.12%
2020/07/31	32	59.99	7.4	59.97	59.90	24.6	9,528	0.26%
2020/07/30	36	60.09	8	59.93	60.30	28	9,559	0.29%
2020/07/29	33	58.08	5	58.12	58.70	28	9,761	0.29%
2020/07/28	25	57.85	7	57.74	56.70	18	10,312	0.17%
2020/07/27	41	58.11	1	58.20	57.90	40	10,360	0.39%
2020/07/24	11	59.56	0	0.00	59.10	11	10,314	0.11%
2020/07/23	56	60.39	5	60.22	60.20	51	10,247	0.50%
2020/07/22	126	64.50	7	64.99	65.40	119	10,050	1.18%	大買/鉅額交易
2020/07/21	4	64.68	3	65.00	64.30	1	9,878	0.01%
2020/07/20	20	64.46	24	64.32	64.10	-4	9,873	-0.04%
2020/07/17	31	65.61	6	65.20	65.30	25	9,864	0.25%
2020/07/16	36	65.69	0	0.00	65.80	36	10,082	0.36%
2020/07/15	3	65.83	0.6	65.80	65.70	2.5	10,334	0.02%
2020/07/14	9	65.67	1	65.70	65.70	8	10,418	0.08%
2020/07/13	1	65.30	17	65.30	65.80	-16	10,395	-0.15%
2020/07/10	26	65.43	2	65.70	65.10	24	10,466	0.23%
2020/07/09	9	67.20	21	67.10	66.90	-12	10,336	-0.12%
2020/07/08	34.4	67.36	199	67.19	67.60	-164.6	10,258	-1.60%	大賣/鉅額交易
2020/07/07	19	67.32	26	66.97	66.70	-7	10,186	-0.07%
2020/07/06	82	67.79	33	67.95	68.00	49	10,039	0.49%
2020/07/03	3	66.53	17.3	66.77	66.90	-14.3	9,910	-0.14%
2020/07/02	37.8	65.47	28	65.73	65.90	9.8	9,817	0.10%
2020/07/01	4	64.18	21	64.14	64.30	-17	9,704	-0.18%
2020/06/30	4	64.55	10	64.60	64.30	-6	9,635	-0.06%
2020/06/29	11	64.26	14	64.06	64.20	-3	9,556	-0.03%
2020/06/24	3	63.67	54	63.78	64.00	-51	9,483	-0.54%
2020/06/23	7	62.91	15	63.03	63.10	-8	9,367	-0.09%
2020/06/22	3	62.77	5	62.94	62.90	-2	9,351	-0.02%
2020/06/19	1	62.20	15	62.63	62.90	-14	9,352	-0.15%
2020/06/18	13	62.03	28	62.30	62.30	-15	9,280	-0.16%
2020/06/17	16	61.76	0	0.00	61.70	16	9,204	0.17%
2020/06/16	11	62.06	6	61.87	61.90	5	9,236	0.05%
2020/06/15	4	61.55	4	61.43	61.00	0	9,285	0.00%
2020/06/12	8	60.11	16	60.19	61.00	-8	9,248	-0.09%
2020/06/11	15	61.55	3	60.73	60.70	12	9,251	0.13%
2020/06/10	15	61.73	9	62.20	62.00	6	9,156	0.07%
2020/06/09	16	62.29	8	62.19	61.90	8	9,132	0.09%
2020/06/08	10	62.97	62	63.10	63.10	-52	9,098	-0.57%
2020/06/05	7.2	62.55	22	62.57	62.80	-14.8	8,902	-0.17%
2020/06/04	3	61.33	14	61.64	61.50	-11	8,719	-0.13%
2020/06/03	32	61.29	0	0.00	61.40	32	8,688	0.37%
2020/06/02	89	61.54	61	61.42	61.30	28	8,577	0.33%
2020/06/01	55	61.63	4	61.63	61.70	51	8,496	0.60%
2020/05/29	13	60.84	4	61.08	61.40	9	8,429	0.11%
2020/05/28	24	61.32	10	61.62	60.90	14	8,383	0.17%
2020/05/27	8	60.91	20	61.11	61.40	-12	8,324	-0.14%
2020/05/26	12	61.19	24	61.15	61.10	-12	8,290	-0.14%
2020/05/25	8	60.25	18	60.39	60.70	-10	8,155	-0.12%
2020/05/22	12	60.76	303	60.55	60.20	-291	8,059	-3.61%	大賣/鉅額交易
2020/05/21	27	59.24	43	59.54	59.70	-16	7,789	-0.21%
2020/05/20	15	58.44	5	58.72	58.40	10	7,631	0.13%
2020/05/19	25	58.80	13	58.99	58.80	12	7,618	0.16%
2020/05/18	10	58.19	22	58.15	58.20	-12	7,609	-0.16%
2020/05/15	34	58.95	13	59.02	58.90	21	7,552	0.28%
2020/05/14	156	59.29	49	59.39	58.10	107	7,383	1.45%	大買/鉅額交易
2020/05/13	57	60.66	25	60.61	60.80	32	7,110	0.45%
2020/05/12	43	61.23	37	61.12	61.30	6	6,963	0.09%
2020/05/11	219	61.51	16	61.68	61.40	203	6,866	2.96%	大買/鉅額交易
2020/05/08	81	60.90	46	61.26	60.80	35	6,743	0.52%
2020/05/07	28	59.20	50	59.28	59.50	-22	6,377	-0.34%
2020/05/06	43	59.25	11	59.23	59.00	32	6,287	0.51%
2020/05/05	58	58.54	60	58.62	59.20	-2	6,175	-0.03%
2020/05/04	97	58.66	86	58.70	59.00	11	5,859	0.19%
2020/04/30	77	55.35	25	55.42	56.60	52	5,207	1.00%
2020/04/29	5	54.22	2	54.25	54.20	3	5,088	0.06%
2020/04/28	4	54.15	0	0.00	54.00	4	5,101	0.08%
2020/04/27	2	54.00	11	53.95	54.10	-9	5,143	-0.17%
2020/04/24	1	53.00	4	52.93	53.00	-3	5,093	-0.06%
2020/04/23	43	52.70	5	52.60	52.60	38	5,093	0.75%
2020/04/22	7	52.67	2	52.30	52.60	5	5,010	0.10%
2020/04/21	51	53.88	36	54.22	53.10	15	4,869	0.31%
2020/04/20	22	57.60	20	58.12	57.30	2	4,575	0.04%
2020/04/17	10	54.98	14	55.66	56.00	-4	4,292	-0.09%
2020/04/16	8	54.06	7	54.23	54.40	1	4,181	0.02%
2020/04/15	15	54.13	0	0.00	53.80	15	4,173	0.36%
2020/04/14	6	54.45	41	54.39	54.20	-35	4,077	-0.86%
2020/04/13	0	53.50	6	53.32	53.60	-6	4,114	-0.15%
2020/04/10	19	53.06	1	53.10	53.00	18	4,166	0.43%
2020/04/09	3	53.30	0	0.00	53.40	3	4,259	0.07%
2020/04/08	50	53.34	16	53.18	53.60	34	4,296	0.79%
2020/04/07	13	52.20	7	52.17	52.60	6	4,269	0.14%
2020/04/06	1	50.20	3	50.60	50.60	-2	4,187	-0.05%
2020/04/01	1	49.30	2	49.85	50.10	-1	4,187	-0.02%
2020/03/31	10	50.00	8	49.40	49.50	2	4,200	0.05%
2020/03/30	29	49.57	10	49.70	49.70	19	4,167	0.46%
2020/03/27	0	0.00	2	51.10	50.50	-2	4,142	-0.05%
2020/03/26	10	50.50	8	50.25	50.50	2	4,083	0.05%
2020/03/25	6	49.83	18	50.12	49.40	-12	4,059	-0.30%
2020/03/24	26	46.59	20	46.78	46.75	6	4,033	0.15%
2020/03/23	9	44.59	17	44.38	44.85	-8	4,126	-0.19%
2020/03/20	32	47.46	12	47.51	45.85	20	4,202	0.48%
2020/03/19	26	46.73	32	45.32	45.10	-6	4,310	-0.14%
2020/03/18	5	51.00	0	0.00	50.10	5	4,301	0.12%
2020/03/17	9	51.67	55	51.55	51.00	-46	4,312	-1.07%
2020/03/16	1	54.00	3	54.33	53.60	-2	4,319	-0.05%
2020/03/13	15	50.65	2	52.30	54.60	13	4,334	0.30%
2020/03/12	6	54.52	2	54.55	54.70	4	4,346	0.09%
2020/03/11	36	58.16	0	0.00	57.50	36	4,353	0.83%
2020/03/10	2	57.15	2	57.50	57.70	0	4,610	0.00%
2020/03/09	13	58.34	3	58.70	57.60	10	4,873	0.21%
2020/03/06	0.4	59.50	6	59.30	59.30	-5.6	4,868	-0.12%
2020/03/05	4	59.80	3	59.73	59.80	1	4,914	0.02%
2020/03/04	1	58.50	11	58.48	58.90	-10	5,013	-0.20%
2020/03/03	18	59.05	11	58.92	58.70	7	5,164	0.14%
2020/03/02	27	58.49	2	58.30	58.20	25	5,453	0.46%
2020/02/27	23	58.90	20	58.80	58.50	3	5,706	0.05%
2020/02/26	5	59.30	0	0.00	59.30	5	5,731	0.09%
2020/02/25	2	59.70	0	0.00	59.90	2	5,712	0.04%
2020/02/24	16	59.54	0	0.00	59.60	16	5,713	0.28%
2020/02/21	1	60.00	0	0.00	60.00	1	5,704	0.02%
2020/02/20	21	61.00	0	0.00	60.40	21	5,729	0.37%
2020/02/19	11	60.39	0	0.00	60.30	11	5,715	0.19%
2020/02/18	16	60.31	0	0.00	60.50	16	5,718	0.28%
2020/02/17	23	61.56	13	61.70	61.10	10	5,721	0.17%
2020/02/14	5	61.78	0	0.00	61.70	5	5,692	0.09%
2020/02/13	28	62.14	0	0.00	61.00	28	5,677	0.49%
2020/02/12	2	62.05	3	62.20	62.00	-1	5,655	-0.02%
2020/02/11	11	61.04	3	61.37	61.50	8	5,653	0.14%
2020/02/10	2	59.40	4	60.00	60.00	-2	5,684	-0.04%
2020/02/07	0	0.00	20	60.20	60.60	-20	5,717	-0.35%
2020/02/06	1	61.10	1	61.10	61.50	0	5,769	0.00%
2020/02/05	0	0.00	14	60.56	60.70	-14	5,954	-0.24%
2020/02/04	12	60.20	0	0.00	60.80	12	6,003	0.20%
2020/02/03	13	58.75	5	58.50	59.40	8	6,032	0.13%
2020/01/31	12	60.22	0	0.00	60.60	12	6,006	0.20%
2020/01/30	32	61.50	15	61.07	60.30	17	6,060	0.28%
2020/01/20	2	65.75	0	0.00	65.60	2	5,989	0.03%
2020/01/17	21	65.78	0	0.00	65.70	21	6,026	0.35%
2020/01/16	18	65.64	3	65.90	65.80	15	6,075	0.25%
2020/01/15	10	66.49	6	66.60	66.60	4	6,115	0.07%
2020/01/14	3	66.60	5	66.56	66.50	-2	6,184	-0.03%
2020/01/13	64	66.16	0	0.00	66.10	64	6,246	1.02%
2020/01/09	0	0.00	48	65.25	65.50	-48	6,358	-0.75%
2020/01/08	20	64.00	0	0.00	64.00	20	6,401	0.31%
2020/01/07	37	63.81	3	64.93	64.30	34	6,423	0.53%
2020/01/06	45	65.28	15	65.62	64.80	30	6,394	0.47%
2020/01/03	28	67.87	12	68.80	67.20	16	6,405	0.25%
2020/01/02	1	68.20	39	68.16	68.40	-38	6,381	-0.60%
2019/12/31	0	0.00	1	67.40	67.20	-1	6,322	-0.02%
2019/12/30	10	67.60	60	67.55	67.40	-50	6,351	-0.79%
2019/12/27	1	67.60	1.1	67.52	67.70	-0.1	6,366	0.00%
2019/12/26	3	67.00	38	67.21	67.20	-35	6,365	-0.55%
2019/12/24	6	65.88	7	66.30	65.70	-1	6,444	-0.02%
2019/12/23	5	66.60	1	66.50	66.20	4	6,485	0.06%
2019/12/20	4	66.73	7	66.80	66.80	-3	6,508	-0.05%
2019/12/19	30	67.15	45	67.37	67.30	-15	6,508	-0.23%
2019/12/18	8	67.81	1	67.60	67.50	7	6,518	0.11%
2019/12/17	0	0.00	15	67.32	67.20	-15	6,526	-0.23%
2019/12/16	29	66.81	38	67.74	66.40	-9	6,471	-0.14%
2019/12/13	50	65.02	13	65.15	66.10	37	6,351	0.58%
2019/12/12	33	65.92	1	65.90	65.30	32	6,471	0.49%
2019/12/11	20	65.55	3	65.30	65.80	17	6,678	0.25%
2019/12/10	11	65.82	3	65.93	66.10	8	6,612	0.12%
2019/12/09	4	65.73	14	65.91	66.10	-10	6,643	-0.15%
2019/12/06	15	65.14	24	66.02	65.00	-9	6,611	-0.14%
2019/12/05	5	65.62	48	65.35	65.50	-43	6,614	-0.65%
2019/12/04	15	63.71	58	63.52	63.90	-43	6,409	-0.67%
2019/12/03	0	0.00	2	62.30	62.50	-2	6,279	-0.03%
2019/12/02	1	63.30	4	62.40	62.30	-3	6,303	-0.05%
2019/11/29	23	62.96	19	63.08	62.80	4	6,357	0.06%
2019/11/28	25	62.94	89	63.03	63.40	-64	6,317	-1.01%
2019/11/27	19	62.50	40	62.70	62.60	-21	6,228	-0.34%
2019/11/26	6	62.47	54	62.77	62.30	-48	5,915	-0.81%
2019/11/25	1	61.60	52	61.21	61.90	-51	5,640	-0.90%
2019/11/22	0	0.00	17	60.51	60.50	-17	5,624	-0.30%
2019/11/21	2	60.15	1	60.70	60.60	1	5,689	0.02%
2019/11/20	1	60.20	0	0.00	60.30	1	5,715	0.02%
2019/11/19	7	60.81	0	0.00	60.60	7	5,754	0.12%
2019/11/18	11	61.75	7	61.90	61.80	4	5,727	0.07%
2019/11/15	2	61.30	30	60.96	61.50	-28	5,763	-0.49%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/12	3	60.33	7	60.40	60.30	-4	5,779	-0.07%
2019/11/11	1	60.40	4	60.50	60.10	-3	5,816	-0.05%
2019/11/08	2	61.00	0	0.00	61.10	2	5,824	0.03%
2019/11/07	24	60.79	6	61.45	60.70	18	5,840	0.31%
2019/11/06	3	61.77	2	62.45	61.60	1	5,802	0.02%
2019/11/05	11	62.50	4	62.55	62.20	7	5,800	0.12%
2019/11/04	13	62.54	8	62.59	62.60	5	5,761	0.09%
2019/11/01	2	61.05	3	61.33	61.10	-1	5,616	-0.02%
2019/10/31	2	60.25	0	0.00	60.40	2	5,729	0.03%
2019/10/30	2	60.15	10	60.31	60.70	-8	5,858	-0.14%
2019/10/29	9	60.22	11	60.18	59.90	-2	5,913	-0.03%
2019/10/28	1	61.80	4	61.23	61.20	-3	5,865	-0.05%
2019/10/25	4	61.40	4	61.60	61.20	0	5,863	0.00%
2019/10/24	12	62.02	13	61.98	62.00	-1	5,906	-0.02%
2019/10/23	2	61.10	14	61.05	61.10	-12	5,934	-0.20%
2019/10/22	2	61.00	2	60.95	60.30	0	5,994	0.00%
2019/10/21	4	60.58	13	60.15	60.60	-9	6,022	-0.15%
2019/10/18	5	59.54	3	59.50	59.60	2	6,050	0.03%
2019/10/17	0	0.00	1	58.00	58.50	-1	6,041	-0.02%
2019/10/16	6	58.08	0	0.00	57.50	6	6,184	0.10%
2019/10/15	2	57.50	0	0.00	57.70	2	6,207	0.03%
2019/10/08	11	57.60	7	57.87	57.50	4	6,326	0.06%
2019/10/07	2	59.10	1	59.20	59.10	1	6,446	0.02%
2019/10/04	2	58.90	0	0.00	59.20	2	6,556	0.03%
2019/10/03	4	58.70	5	59.00	58.90	-1	6,588	-0.02%
2019/10/02	0	0.00	1	59.20	59.20	-1	6,596	-0.02%
2019/10/01	1	58.00	0	0.00	58.40	1	6,620	0.02%
2019/09/27	25	57.15	5	57.58	57.50	20	6,683	0.30%
2019/09/26	14	58.64	0	0.00	58.10	14	6,755	0.21%
2019/09/25	13	58.42	1	58.40	58.40	12	6,888	0.17%
2019/09/24	6	59.20	2	59.10	58.80	4	7,255	0.06%
2019/09/23	11	58.68	10	58.60	58.60	1	7,281	0.01%
2019/09/20	17	58.95	19	59.04	58.50	-2	7,282	-0.03%
2019/09/19	7	60.03	0	0.00	59.80	7	7,180	0.10%
2019/09/18	59	59.77	2	59.55	59.70	57	7,220	0.79%
2019/09/17	28	59.60	17	59.86	59.50	11	7,192	0.15%
2019/09/16	24	61.07	4	61.40	61.00	20	7,126	0.28%
2019/09/12	2	63.80	0	0.00	63.40	2	7,180	0.03%
2019/09/11	1	62.90	0	0.00	63.50	1	7,329	0.01%
2019/09/10	2	63.10	1	63.20	63.00	1	7,299	0.01%
2019/09/09	1	63.50	1	64.70	63.20	0	7,261	0.00%
2019/09/06	7	64.57	5	65.08	64.30	2	7,277	0.03%
2019/09/05	25	64.48	3	64.80	64.10	22	7,245	0.30%
2019/09/04	7	63.69	1	63.90	63.80	6	7,168	0.08%
2019/09/03	3	63.20	9	63.51	63.40	-6	7,294	-0.08%
2019/09/02	6	62.93	2	62.45	62.80	4	7,328	0.05%
2019/08/30	3	62.33	6	62.50	62.60	-3	7,377	-0.04%
2019/08/28	2	60.65	0	0.00	60.90	2	7,596	0.03%
2019/08/27	21	60.85	1	60.90	60.50	20	7,664	0.26%
2019/08/26	32	60.65	13	60.78	60.60	19	7,810	0.24%
2019/08/23	1	61.80	1	62.10	62.30	0	7,845	0.00%
2019/08/22	17	62.70	2	62.10	61.90	15	7,863	0.19%
2019/08/21	19	62.15	0	0.00	62.20	19	7,882	0.24%
2019/08/20	1	63.20	7	63.31	62.50	-6	8,046	-0.07%
2019/08/19	6	62.87	4	62.80	63.20	2	8,193	0.02%
2019/08/16	101	62.11	3	61.57	62.00	98	8,637	1.13%	大買/
2019/08/15	4	61.30	2	61.10	61.20	2	8,810	0.02%
2019/08/14	9	62.49	4	62.60	62.10	5	9,019	0.06%
2019/08/13	6	61.65	1	61.90	61.60	5	9,115	0.05%
2019/08/12	2	62.60	1	62.90	62.50	1	9,207	0.01%
2019/08/08	3	62.60	1	62.40	62.40	2	9,224	0.02%
2019/08/07	2	62.10	5	61.88	61.80	-3	9,268	-0.03%
2019/08/06	8	60.18	15	60.70	61.20	-7	9,323	-0.08%
2019/08/05	7	60.81	14	61.14	61.10	-7	9,370	-0.07%
2019/08/02	17	60.74	8	60.58	60.80	9	9,463	0.10%
2019/08/01	53	63.10	0	0.00	63.00	53	9,370	0.57%
2019/07/31	19	63.33	0	0.00	63.10	19	9,303	0.20%
2019/07/30	7	63.76	3	63.43	63.30	4	9,468	0.04%
2019/07/29	1	65.00	1	65.00	64.80	0	9,725	0.00%
2019/07/26	0	0.00	2	64.40	64.60	-2	10,007	-0.02%
2019/07/25	14	64.44	52	64.41	64.70	-38	10,123	-0.38%
2019/07/24	2	67.25	6	67.27	67.30	-4	10,078	-0.04%
2019/07/23	62	67.69	6	67.43	67.50	56	9,997	0.56%
2019/07/22	4	67.10	0	0.00	67.30	4	10,012	0.04%
2019/07/19	4	66.05	19	66.30	66.40	-15	10,063	-0.15%
2019/07/18	18	65.69	22	66.55	65.10	-4	10,122	-0.04%
2019/07/17	57	66.40	0	0.00	67.00	57	10,026	0.57%
2019/07/16	1	67.00	9	67.13	67.00	-8	10,032	-0.08%
2019/07/15	28	65.80	14	65.81	66.00	14	9,885	0.14%
2019/07/12	6	65.45	6	65.50	65.50	0	9,921	0.00%
2019/07/11	15	65.75	3	65.80	65.50	12	9,976	0.12%
2019/07/10	4	64.78	0	0.00	64.80	4	9,919	0.04%
2019/07/09	1	65.20	0	0.00	64.70	1	9,934	0.01%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/05	0	0.00	1	64.90	64.90	-1	10,056	-0.01%
2019/07/04	2	64.70	0	0.00	64.80	2	10,070	0.02%
2019/07/03	13	64.96	0	0.00	64.60	13	10,040	0.13%
2019/07/02	18	65.29	18	65.31	65.60	0	9,969	0.00%
2019/07/01	13	64.78	37	64.44	64.90	-24	9,925	-0.24%
2019/06/28	2	60.60	1	60.90	60.50	1	9,612	0.01%
2019/06/27	0	0.00	2	61.70	61.50	-2	9,646	-0.02%
2019/06/26	0	0.00	1	60.80	60.80	-1	9,660	-0.01%
2019/06/25	9	59.92	4	60.05	60.40	5	9,666	0.05%
2019/06/24	13	61.12	10	61.20	61.10	3	9,635	0.03%
2019/06/21	16	62.02	24	61.79	60.80	-8	9,674	-0.08%
2019/06/20	22	61.75	31	61.69	61.80	-9	9,584	-0.09%
2019/06/19	6	58.98	26.7	59.08	59.20	-20.7	9,430	-0.22%
2019/06/18	3	57.33	1	57.30	57.00	2	9,376	0.02%
2019/06/14	9	57.13	2	56.70	56.30	7	9,938	0.07%
2019/06/13	0	0.00	3	57.50	58.10	-3	9,936	-0.03%
2019/06/12	4	57.35	0	0.00	58.00	4	9,981	0.04%
2019/06/11	7	57.83	22	58.58	57.30	-15	9,965	-0.15%
2019/06/10	1	57.50	9	57.00	57.60	-8	9,804	-0.08%
2019/06/06	8	55.00	3	55.37	55.10	5	9,743	0.05%
2019/06/05	1	56.60	12	56.96	56.60	-11	9,652	-0.11%
2019/06/04	12	56.93	14	56.44	55.80	-2	9,555	-0.02%
2019/06/03	5	57.38	3	57.50	57.30	2	9,476	0.02%
2019/05/31	11.5	58.33	51	58.07	58.30	-39.5	9,479	-0.42%
2019/05/30	1	56.00	3	56.17	56.00	-2	9,417	-0.02%
2019/05/29	6.5	55.38	15	54.37	55.10	-8.5	9,420	-0.09%
2019/05/28	14	54.87	2	54.95	54.60	12	9,400	0.13%
2019/05/27	32	54.84	0	0.00	54.70	32	9,378	0.34%
2019/05/24	23	56.00	21	56.55	55.60	2	9,242	0.02%
2019/05/23	132	56.09	7	55.89	55.60	125	9,259	1.35%	大買/鉅額交易
2019/05/22	38	62.47	2	62.80	61.60	36	8,835	0.41%
2019/05/21	5	61.66	3	62.00	62.70	2	8,704	0.02%
2019/05/20	14	63.81	7	64.97	63.00	7	8,563	0.08%
2019/05/17	16	65.55	3	66.07	64.80	13	8,522	0.15%
2019/05/16	25	67.58	3	68.60	67.30	22	8,512	0.26%
2019/05/15	3	69.03	20	70.00	68.80	-17	8,547	-0.20%
2019/05/14	3	67.57	0	0.00	68.20	3	8,587	0.03%
2019/05/13	23	68.17	3	67.80	67.60	20	8,553	0.23%
2019/05/10	72	70.15	4	70.80	70.30	68	8,577	0.79%
2019/05/09	13	71.71	1	71.80	71.70	12	8,565	0.14%
2019/05/08	7	72.37	1	72.50	72.10	6	8,627	0.07%
2019/05/07	12	73.02	97	73.86	73.00	-85	8,588	-0.99%
2019/05/06	12	72.08	5	71.48	72.10	7	8,464	0.08%
2019/05/03	16	72.61	48	72.96	72.70	-32	8,301	-0.39%
2019/05/02	22	71.64	12	72.30	71.30	10	8,258	0.12%
2019/04/30	6	69.82	2	69.80	70.00	4	8,171	0.05%
2019/04/29	11	70.50	2	69.90	70.10	9	8,247	0.11%
2019/04/26	31	72.13	2	71.70	71.30	29	8,221	0.35%
2019/04/25	9	72.49	16	72.51	72.50	-7	8,158	-0.09%
2019/04/24	3	71.63	25	71.91	71.20	-22	8,092	-0.27%
2019/04/23	1	70.10	1	70.50	70.30	0	8,014	0.00%
2019/04/22	6	71.07	4	71.13	71.00	2	7,933	0.03%
2019/04/19	22	69.64	0	0.00	69.60	22	7,859	0.28%
2019/04/18	12	71.11	19	70.78	69.40	-7	7,908	-0.09%
2019/04/17	17	71.05	12	71.36	71.50	5	7,871	0.06%
2019/04/16	12	69.53	32	70.16	71.00	-20	7,812	-0.26%
2019/04/15	29	68.71	53	68.81	69.00	-24	7,722	-0.31%
2019/04/12	142	69.72	12	70.16	69.20	130	7,806	1.67%	大買/鉅額交易
2019/04/11	2	73.05	0	0.00	72.10	2	7,751	0.03%
2019/04/10	4	71.58	0	0.00	72.00	4	7,716	0.05%
2019/04/09	1	72.80	0	0.00	72.20	1	7,665	0.01%
2019/04/08	10	73.60	1	73.20	73.10	9	7,654	0.12%
2019/04/03	9	73.38	8	73.73	73.50	1	7,618	0.01%
2019/04/02	0	0.00	1	71.90	72.00	-1	7,558	-0.01%
2019/04/01	5	71.74	12	72.58	72.50	-7	7,552	-0.09%
2019/03/29	1	71.10	0	0.00	71.00	1	7,477	0.01%
2019/03/28	7	70.64	1	71.10	70.60	6	7,486	0.08%
2019/03/27	0	0.00	2	71.40	71.10	-2	7,489	-0.03%
2019/03/26	13	71.06	7	71.40	71.00	6	7,478	0.08%
2019/03/25	2	70.80	1	71.00	71.20	1	7,445	0.01%
2019/03/22	22	73.85	26	73.88	72.30	-4	7,390	-0.05%
2019/03/21	1	75.00	12	75.44	75.00	-11	7,272	-0.15%
2019/03/20	32	75.73	50	75.37	75.50	-18	7,225	-0.25%
2019/03/19	50	73.93	184.6	73.46	75.30	-134.6	7,156	-1.88%	大賣/鉅額交易
2019/03/18	60	69.95	63	69.42	70.00	-3	6,847	-0.04%
2019/03/15	23	69.90	32	69.45	69.10	-9	6,800	-0.13%
2019/03/14	6	69.10	2	68.95	69.00	4	6,800	0.06%
2019/03/13	2	68.45	2	68.35	68.50	0	6,946	0.00%
2019/03/12	4	68.88	11	69.20	68.20	-7	7,133	-0.10%
2019/03/11	8	68.03	0	0.00	68.20	8	7,398	0.11%
2019/03/08	8	67.55	2	67.50	67.50	6	7,518	0.08%
2019/03/07	3	68.07	2	68.20	67.80	1	7,544	0.01%
2019/03/06	1	68.00	2	68.45	68.00	-1	7,654	-0.01%
2019/03/05	2	68.60	6	68.92	68.20	-4	7,669	-0.05%
2019/03/04	0	0.00	3	67.33	67.20	-3	7,760	-0.04%
2019/02/27	4	67.55	5	67.42	67.50	-1	7,709	-0.01%
2019/02/26	6	67.13	7	67.66	67.20	-1	7,679	-0.01%
2019/02/25	20	68.39	25	67.99	68.10	-5	7,671	-0.07%
2019/02/22	22	68.41	21	68.08	67.80	1	7,692	0.01%
2019/02/21	3	66.77	43	66.34	66.90	-40	7,593	-0.53%
2019/02/20	17	66.14	17	66.25	66.00	0	7,611	0.00%
2019/02/19	4	66.08	11	65.88	65.80	-7	7,634	-0.09%
2019/02/18	5	66.94	8	67.68	66.80	-3	7,680	-0.04%
2019/02/15	9	69.29	17	68.44	68.50	-8	7,661	-0.10%
2019/02/14	25	68.11	44	68.04	68.00	-19	7,634	-0.25%
2019/02/13	2	67.40	11	68.43	67.00	-9	7,649	-0.12%
2019/02/12	5	68.20	13	67.98	67.80	-8	7,629	-0.10%
2019/02/11	5	67.80	31	67.76	67.80	-26	7,714	-0.34%
2019/01/30	2	66.05	7	66.14	66.00	-5	7,873	-0.06%
2019/01/29	13	65.07	25	64.76	65.40	-12	7,934	-0.15%
2019/01/28	11	64.40	13	64.21	64.50	-2	7,957	-0.03%
2019/01/25	14	63.98	12	63.63	63.40	2	8,103	0.02%
2019/01/24	48	63.60	15	63.09	63.90	33	8,265	0.40%
2019/01/23	16	61.81	1	61.90	61.70	15	8,199	0.18%
2019/01/22	6	64.45	37	64.90	65.10	-31	7,988	-0.39%
2019/01/21	17	64.52	10	64.25	64.30	7	7,936	0.09%
2019/01/18	0	0.00	8	62.24	62.70	-8	7,898	-0.10%
2019/01/17	7	62.73	0	0.00	61.80	7	7,972	0.09%
2019/01/16	4	63.10	35	63.12	63.50	-31	7,960	-0.39%
2019/01/15	0	0.00	3	62.13	62.30	-3	7,913	-0.04%
2019/01/14	0	0.00	14	61.00	60.90	-14	7,925	-0.18%
2019/01/11	22	61.10	12	61.12	60.90	10	7,973	0.13%
2019/01/10	16	60.84	22	61.18	61.40	-6	7,984	-0.08%
2019/01/09	2	60.00	1	60.20	60.30	1	8,001	0.01%
2019/01/08	1	58.00	0	0.00	58.00	1	7,992	0.01%
2019/01/07	5	57.92	0	0.00	57.50	5	7,979	0.06%
2019/01/04	32	56.83	7	56.63	56.40	25	8,016	0.31%
2019/01/03	8	60.54	0	0.00	59.80	8	8,023	0.10%
2019/01/02	2	62.20	1	62.50	61.90	1	7,968	0.01%
2018/12/28	1	61.80	1	61.70	62.00	0	8,044	0.00%
2018/12/27	10	61.30	1	62.40	61.80	9	8,236	0.11%
2018/12/26	5	61.70	20	61.17	60.80	-15	8,213	-0.18%
2018/12/25	12	60.17	2	60.60	60.10	10	8,312	0.12%
2018/12/24	10	62.90	15	63.42	62.30	-5	8,307	-0.06%
2018/12/22	0	0.00	2	63.00	62.50	-2	8,295	-0.02%
2018/12/21	0	0.00	7	62.80	62.80	-7	8,358	-0.08%
2018/12/20	11	61.50	11	61.24	60.90	0	8,558	0.00%
2018/12/19	5	60.40	0	0.00	60.80	5	8,554	0.06%
2018/12/18	65	61.26	71	60.80	61.30	-6	8,578	-0.07%
2018/12/17	50	61.10	53	61.22	61.10	-3	8,657	-0.03%
2018/12/14	5	60.80	0	0.00	60.60	5	8,772	0.06%
2018/12/13	2	62.10	2	61.50	61.50	0	8,770	0.00%
2018/12/12	67	62.82	65	62.00	62.00	2	8,743	0.02%
2018/12/11	67	61.49	68	60.64	61.50	-1	8,564	-0.01%
2018/12/10	65	59.45	68	59.86	60.00	-3	8,563	-0.04%
2018/12/07	4	59.30	2	59.50	59.10	2	8,575	0.02%
2018/12/06	18	59.52	2	61.25	58.20	16	8,607	0.19%
2018/12/05	106	62.51	83	62.09	62.60	23	8,527	0.27%	大買/
2018/12/04	93	63.02	137	62.27	63.10	-44	8,441	-0.52%	大賣/
2018/12/03	19	61.09	42	61.13	61.00	-23	8,220	-0.28%
2018/11/30	70	59.56	74	60.52	59.50	-4	8,169	-0.05%
2018/11/29	70	59.69	74	59.88	59.90	-4	8,257	-0.05%
2018/11/28	66	58.89	66	58.85	59.00	0	8,210	0.00%
2018/11/27	89	58.18	116	57.87	58.20	-27	8,238	-0.33%	大賣/
2018/11/26	11	55.31	6	55.53	55.50	5	8,183	0.06%
2018/11/23	2	54.20	0	0.00	54.10	2	8,415	0.02%
2018/11/22	1	54.70	7	55.00	54.50	-6	8,620	-0.07%
2018/11/21	1	54.70	0	0.00	55.10	1	8,614	0.01%
2018/11/20	103	55.62	124	54.70	55.80	-21	8,547	-0.25%	大買/大賣/
2018/11/19	2.1	54.58	2	55.40	54.10	0.1	8,406	0.00%
2018/11/16	33	55.22	20	56.05	54.80	13	8,349	0.16%
2018/11/15	75	55.88	155	54.97	55.90	-80	8,243	-0.97%	大賣/
2018/11/14	94	53.79	63	54.77	53.50	31	8,119	0.38%
2018/11/13	61	53.51	55	53.38	54.00	6	8,069	0.07%
2018/11/12	13	54.03	0	0.00	54.10	13	8,012	0.16%
2018/11/09	45	54.49	54	54.97	54.60	-9	7,979	-0.11%
2018/11/08	94	54.20	70	53.86	53.80	24	7,904	0.30%
2018/11/07	85	54.84	66	54.81	54.80	19	7,787	0.24%
2018/11/06	86	58.57	71	59.64	56.10	15	7,650	0.20%
2018/11/05	71	60.12	87	61.41	59.30	-16	7,507	-0.21%
2018/11/02	8	60.59	6	61.15	61.40	2	7,391	0.03%
2018/11/01	5	59.24	35	60.62	61.10	-30	7,228	-0.42%
2018/10/31	16	57.14	18	57.87	56.80	-2	6,983	-0.03%
2018/10/30	74	56.47	84	56.13	56.50	-10	6,977	-0.14%
2018/10/29	81	53.83	76	54.98	55.30	5	6,984	0.07%
2018/10/26	73	54.10	73	52.80	52.80	0	6,996	0.00%
2018/10/25	8	53.73	7	54.66	53.70	1	6,943	0.01%
2018/10/24	2	58.75	8	58.36	58.00	-6	6,925	-0.09%
2018/10/23	12	57.97	6	58.48	58.00	6	6,891	0.09%
2018/10/22	74	59.69	94	58.31	59.70	-20	6,896	-0.29%
2018/10/19	50	55.70	50	56.34	56.30	0	6,825	0.00%
2018/10/18	2	56.95	8	56.81	57.20	-6	6,855	-0.09%
2018/10/17	6	56.23	4.4	56.57	56.80	1.6	6,934	0.02%
2018/10/16	12	55.03	0	0.00	54.80	12	6,906	0.17%
2018/10/15	1	55.00	0	0.00	55.20	1	6,948	0.01%
2018/10/12	84	56.52	100	55.23	56.60	-16	7,000	-0.23%
2018/10/11	79	53.59	85	52.86	54.10	-6	7,002	-0.09%
2018/10/09	57	54.03	86	54.28	54.40	-29	6,935	-0.42%
2018/10/08	21	54.93	21	55.33	55.00	0	7,013	0.00%
2018/10/05	90	55.32	58	55.56	55.10	32	7,012	0.46%
2018/10/04	27	58.19	23	59.03	59.00	4	7,104	0.06%
2018/10/03	88	60.04	64	58.81	58.80	24	7,203	0.33%
2018/10/02	5	60.80	8	61.11	61.20	-3	7,209	-0.04%
2018/10/01	5	60.52	3	60.57	60.70	2	7,363	0.03%
2018/09/28	24	59.08	20	59.86	59.00	4	7,398	0.05%
2018/09/27	85	59.98	69	59.12	59.00	16	7,422	0.22%
2018/09/26	12	61.54	7	61.41	61.20	5	7,261	0.07%
2018/09/25	7	60.29	8	60.48	60.80	-1	7,301	-0.01%
2018/09/21	87	60.56	61	61.01	61.00	26	7,262	0.36%
2018/09/20	98	62.53	61	60.97	61.00	37	7,221	0.51%
2018/09/19	74	64.43	60	63.10	63.10	14	7,113	0.20%
2018/09/18	78	64.75	61	64.20	64.20	17	7,138	0.24%
2018/09/17	4	65.43	3	65.63	65.90	1	7,262	0.01%
2018/09/14	18	65.96	14	66.66	65.80	4	7,265	0.06%
2018/09/13	38	65.17	33	65.61	65.60	5	7,211	0.07%
2018/09/12	102	66.09	0	0.00	65.20	102	7,151	1.43%	大買/鉅額交易
2018/09/11	52	65.04	43	66.73	67.50	9	7,060	0.13%
2018/09/10	16	66.01	1	66.50	66.00	15	6,972	0.22%
2018/09/07	40	68.98	30	69.74	68.40	10	6,897	0.14%
2018/09/06	23	69.77	18	70.31	70.20	5	6,824	0.07%
2018/09/05	44	70.05	54	69.72	70.00	-10	6,777	-0.15%
2018/09/04	22	70.45	45	70.21	70.30	-23	6,672	-0.34%
2018/09/03	7	68.70	15	69.67	68.50	-8	6,594	-0.12%
2018/08/31	50	69.51	64	69.56	70.30	-14	6,509	-0.22%
2018/08/30	73	68.65	165	69.32	68.80	-92	6,386	-1.44%	大賣/
2018/08/29	45	67.82	167	66.73	67.90	-122	6,219	-1.96%	大賣/鉅額交易
2018/08/28	12	64.82	0.2	64.70	64.80	11.8	6,063	0.20%
2018/08/27	12	64.22	11	64.20	64.00	1	6,052	0.02%
2018/08/24	11	63.87	1.5	64.33	64.40	9.5	6,091	0.16%
2018/08/23	3	64.90	10	65.00	64.50	-7	6,137	-0.11%
2018/08/22	22	63.87	2	64.00	64.00	20	6,177	0.32%
2018/08/21	8	63.35	27	64.21	64.10	-19	6,385	-0.30%
2018/08/20	0	0.00	5	63.20	63.10	-5	6,436	-0.08%
2018/08/17	211	63.82	0	0.00	64.00	211	6,465	3.26%	大買/鉅額交易
2018/08/16	3	63.00	27	64.65	64.90	-24	6,473	-0.37%
2018/08/15	28	63.14	48	63.61	63.30	-20	6,466	-0.31%
2018/08/14	18	63.96	28	64.57	64.50	-10	6,455	-0.15%
2018/08/13	94	65.06	48	65.40	63.50	46	6,418	0.72%
2018/08/10	1	66.10	23	66.78	66.90	-22	6,285	-0.35%
2018/08/09	38	65.99	31	67.15	66.00	7	6,275	0.11%
2018/08/08	51	66.50	6	66.12	65.80	45	6,234	0.72%
2018/08/07	8	67.19	1	67.20	67.00	7	6,244	0.11%
2018/08/06	47	67.95	48	68.27	67.90	-1	6,283	-0.02%
2018/08/03	10	66.00	5	66.14	66.90	5	6,323	0.08%
2018/08/02	5	65.08	0	0.00	65.00	5	6,316	0.08%
2018/08/01	13	66.21	0	0.00	65.90	13	6,320	0.21%
2018/07/31	3	65.87	0	0.00	65.80	3	6,390	0.05%
2018/07/30	5	66.60	10	66.50	66.30	-5	6,429	-0.08%
2018/07/27	14	67.76	18	67.92	67.50	-4	6,464	-0.06%
2018/07/26	0	0.00	1	67.60	67.30	-1	6,523	-0.02%
2018/07/25	9	66.86	2	66.90	67.10	7	6,650	0.11%
2018/07/24	2	68.40	15	68.80	68.30	-13	6,579	-0.20%
2018/07/23	2	66.85	4	66.80	67.00	-2	6,593	-0.03%
2018/07/20	19	69.08	6.1	68.72	67.60	12.9	6,600	0.20%
2018/07/19	9	68.38	10	69.19	69.20	-1	6,575	-0.02%
2018/07/18	81	68.99	74	68.99	68.70	7	6,582	0.11%
2018/07/17	72	68.59	81	67.96	68.60	-9	6,553	-0.14%
2018/07/16	71	67.23	73	67.88	67.20	-2	6,443	-0.03%
2018/07/13	3	67.37	8	67.08	67.00	-5	6,415	-0.08%
2018/07/12	102	67.21	103	68.23	66.60	-1	6,459	-0.02%	大買/大賣/
2018/07/11	69	65.28	61	65.98	67.20	8	6,367	0.13%
2018/07/10	70	66.92	46	67.00	67.00	24	6,380	0.38%
2018/07/09	62	66.68	123	66.09	66.90	-61	6,331	-0.96%	大賣/
2018/07/06	11	63.30	8	63.36	63.00	3	6,209	0.05%
2018/07/05	17	64.59	41	65.68	64.60	-24	6,229	-0.39%
2018/07/04	16	65.61	54	65.56	64.40	-38	6,281	-0.60%
2018/07/03	22	63.62	31	64.53	63.50	-9	6,254	-0.14%
2018/07/02	26	63.82	7	63.87	63.30	19	6,272	0.30%
2018/06/29	4	61.05	19	62.68	63.30	-15	6,310	-0.24%
2018/06/28	1	60.00	2	60.30	60.10	-1	6,260	-0.02%
2018/06/27	9	60.43	4	60.78	60.60	5	6,340	0.08%
2018/06/26	114	60.77	63	60.17	60.10	51	6,554	0.78%	大買/
2018/06/25	1	63.40	28	63.28	63.70	-27	6,651	-0.41%
2018/06/22	5	63.60	10	63.45	63.60	-5	6,929	-0.07%
2018/06/21	13	63.95	14	63.93	63.70	-1	7,020	-0.01%
2018/06/20	11	63.38	22	62.90	63.40	-11	7,092	-0.16%
2018/06/19	27	63.34	13	63.16	62.80	14	7,201	0.19%
2018/06/15	19	64.56	21	64.50	64.50	-2	7,260	-0.03%
2018/06/14	12	63.43	23	64.40	64.30	-11	7,251	-0.15%
2018/06/13	33	64.05	21	63.98	63.50	12	7,270	0.17%
2018/06/12	38	64.19	33	64.48	64.00	5	7,350	0.07%
2018/06/11	30	65.13	67	64.90	64.50	-37	7,459	-0.50%
2018/06/08	13	66.14	11	65.85	65.90	2	7,500	0.03%
2018/06/07	1	66.20	3	67.50	66.00	-2	7,717	-0.03%
2018/06/06	19	65.66	47	67.00	66.10	-28	7,722	-0.36%
2018/06/05	16	65.19	4	65.52	64.50	12	7,680	0.16%
2018/06/04	14	63.74	15	64.69	64.80	-1	7,716	-0.01%
2018/06/01	35	62.56	4	62.88	62.60	31	7,776	0.40%
2018/05/31	20	64.09	15	63.83	63.00	5	7,887	0.06%
2018/05/30	48	63.44	6	63.77	63.50	42	7,992	0.53%
2018/05/29	160	66.68	120	67.14	64.90	40	8,167	0.49%	大買/大賣/
2018/05/28	55	64.68	36	65.05	65.30	19	8,128	0.23%
2018/05/25	11	64.77	31	64.44	65.00	-20	8,205	-0.24%
2018/05/24	10	63.00	0	0.00	63.00	10	8,439	0.12%
2018/05/23	51	62.95	6	64.92	62.60	45	8,792	0.51%
2018/05/22	0	0.00	6	64.62	63.60	-6	8,795	-0.07%
2018/05/21	9	63.50	5	64.32	63.90	4	8,905	0.04%
2018/05/18	1	64.20	1	64.00	64.00	0	8,955	0.00%
2018/05/17	61	64.39	71	64.39	64.40	-10	9,066	-0.11%
2018/05/16	5	63.00	5	63.60	63.80	0	9,110	0.00%
2018/05/15	20	63.40	32	64.15	63.40	-12	9,204	-0.13%
2018/05/14	62.6	64.40	64.1	63.70	64.40	-1.4	9,308	-0.02%
2018/05/11	69	61.83	77.1	62.40	62.00	-8.1	9,289	-0.09%
2018/05/10	0	0.00	2	60.90	60.70	-2	9,225	-0.02%
2018/05/09	6	60.08	7	59.31	60.20	-1	9,260	-0.01%
2018/05/08	39.5	59.78	143	59.56	59.80	-103.5	9,247	-1.12%	大賣/鉅額交易
2018/05/07	47	57.42	21	57.03	57.00	26	9,287	0.28%
2018/05/04	6.1	58.75	11.7	58.89	58.80	-5.6	9,340	-0.06%
2018/05/03	85	59.82	10	59.21	59.00	75	9,347	0.80%
2018/05/02	69	62.57	82	62.16	62.60	-13	9,378	-0.14%
2018/04/30	4	58.13	2	58.90	59.30	2	9,381	0.02%
2018/04/27	37	58.36	21	58.66	57.60	16	9,469	0.17%
2018/04/26	18	59.87	49	60.23	59.30	-31	9,446	-0.33%
2018/04/25	7	59.69	0	0.00	59.60	7	9,596	0.07%
2018/04/24	24	60.19	1	62.30	61.10	23	9,726	0.24%
2018/04/23	11	62.30	0	0.00	62.30	11	9,687	0.11%
2018/04/20	3	63.80	0	0.00	64.30	3	9,786	0.03%
2018/04/18	13	64.39	17	64.46	63.70	-4	10,150	-0.04%
2018/04/17	11	63.39	18	64.14	64.50	-7	10,495	-0.07%
2018/04/16	24	62.23	4	62.48	62.00	20	10,372	0.19%
2018/04/13	5	63.00	11	63.92	63.00	-6	10,268	-0.06%
2018/04/12	13	63.05	0	0.00	63.10	13	10,241	0.13%
2018/04/11	1	64.30	0	0.00	63.30	1	10,183	0.01%
2018/04/10	22	63.04	2.1	63.24	63.00	19.9	10,095	0.20%
2018/04/09	44	64.16	5	63.76	64.20	39	9,980	0.39%
2018/04/03	14	64.49	0	0.00	64.40	14	9,903	0.14%
2018/04/02	2	67.45	0	0.00	66.30	2	9,875	0.02%
2018/03/31	4	67.10	0	0.00	67.10	4	9,895	0.04%
2018/03/30	41	67.38	48	68.79	67.30	-7	9,954	-0.07%
2018/03/29	76	68.40	101	67.33	68.50	-25	10,020	-0.25%	大賣/
2018/03/28	20	63.48	1	64.60	64.00	19	9,747	0.19%
2018/03/27	42	65.01	1	64.50	65.40	41	9,494	0.43%
2018/03/26	37	66.66	28	67.83	66.60	9	9,229	0.10%
2018/03/23	40	67.09	3	67.60	67.30	37	9,172	0.40%
2018/03/22	9	69.86	3	70.03	69.50	6	9,149	0.07%
2018/03/21	1	69.90	6	69.85	69.50	-5	9,133	-0.05%
2018/03/20	4	68.95	1	69.10	69.00	3	9,509	0.03%
2018/03/19	10	70.56	2	70.50	70.00	8	9,612	0.08%
2018/03/16	5	70.44	5	70.92	71.60	0	9,597	0.00%
2018/03/15	98	71.19	96.7	70.93	71.20	1.3	9,530	0.01%
2018/03/14	6	69.75	67	69.92	70.20	-61	9,456	-0.65%
2018/03/13	69	69.43	89	69.81	69.30	-20	9,385	-0.21%
2018/03/12	30	68.30	27	69.26	68.00	3	9,170	0.03%
2018/03/09	9	67.88	0	0.00	68.30	9	9,170	0.10%
2018/03/08	5	68.56	2	69.50	68.30	3	9,212	0.03%
2018/03/07	67	68.26	56	69.42	68.30	11	9,197	0.12%
2018/03/06	19	69.49	36	69.89	70.00	-17	9,313	-0.18%
2018/03/05	27	68.81	6	69.42	67.30	21	9,315	0.23%
2018/03/02	75	69.88	99	69.73	70.10	-24	9,268	-0.26%
2018/03/01	22	67.62	8	67.79	67.40	14	9,158	0.15%
2018/02/27	8	69.13	8	69.44	68.50	0	9,426	0.00%
2018/02/26	88	69.85	77	71.49	70.80	11	9,317	0.12%
2018/02/23	121	69.97	177	68.18	70.30	-56	9,106	-0.61%	大買/大賣/
2018/02/22	1	64.80	4	64.50	65.00	-3	8,887	-0.03%
2018/02/21	3	63.80	29	64.93	64.70	-26	8,873	-0.29%
2018/02/12	12	62.07	4	62.03	61.60	8	8,805	0.09%
2018/02/09	76	62.21	63	62.67	62.20	13	8,821	0.15%
2018/02/08	70	64.58	74	64.46	65.20	-4	8,771	-0.05%
2018/02/07	64	64.38	85	65.16	63.30	-21	8,799	-0.24%
2018/02/06	24	61.61	9	62.06	62.50	15	8,720	0.17%
2018/02/05	13	63.12	2	63.60	64.90	11	8,674	0.13%
2018/02/02	20	65.25	0	0.00	65.50	20	8,663	0.23%
2018/02/01	52	66.13	23	67.84	65.10	29	8,771	0.33%
2018/01/31	3	67.40	21	66.06	67.40	-18	8,863	-0.20%
2018/01/30	54	67.66	51	68.75	66.10	3	8,844	0.03%
2018/01/29	70	69.25	62	68.90	69.30	8	8,766	0.09%
2018/01/26	0	0.00	2	67.10	67.40	-2	8,731	-0.02%
2018/01/25	68	66.71	63	66.71	66.70	5	8,749	0.06%
2018/01/24	45	65.98	98	66.50	66.20	-53	8,670	-0.61%
2018/01/23	11	64.63	7	66.27	64.50	4	8,576	0.05%
2018/01/22	6	66.73	7.5	66.36	66.80	-1.5	8,594	-0.02%
2018/01/19	6	66.55	7	66.69	66.30	-1	8,681	-0.01%
2018/01/18	7	66.50	33	66.17	65.50	-26	8,722	-0.30%
2018/01/17	0	0.00	3	64.27	64.50	-3	8,627	-0.03%
2018/01/16	11	64.48	11	64.68	65.00	0	8,693	0.00%
2018/01/15	15	63.83	37	63.71	64.30	-22	8,858	-0.25%
2018/01/12	5	61.72	29	61.83	61.50	-24	8,642	-0.28%
2018/01/11	106	60.68	156	60.01	60.90	-50	8,590	-0.58%	大買/大賣/
2018/01/10	5	56.50	37	57.29	58.50	-32	8,431	-0.38%
2018/01/09	18	57.06	1	57.60	56.30	17	8,517	0.20%
2018/01/08	4	57.83	7	57.54	58.00	-3	8,802	-0.03%
2018/01/05	71	57.10	89	57.15	57.10	-18	9,082	-0.20%
2018/01/04	2	56.40	20	56.41	57.00	-18	9,268	-0.19%
2018/01/03	70	56.30	70	56.17	56.30	0	9,327	0.00%
2018/01/02	84	55.75	70	56.21	55.60	14	9,338	0.15%