頎邦 (6147)-永豐金-敦南券商分點個股進出

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
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/15	2	78.90	2	78.80	78.60	0	7,051	0.00%
2024/05/14	2	78.90	0	0.00	78.50	2	7,069	0.03%
2024/05/13	3	79.23	6.2	78.25	79.30	-3.2	7,021	-0.04%
2024/05/10	8	77.54	4	77.65	76.70	4	6,947	0.06%
2024/05/09	6	78.08	12.2	78.17	77.80	-6.2	6,878	-0.09%
2024/05/08	4	75.88	3	76.37	75.80	1	6,760	0.01%
2024/05/07	0	0.00	0	76.60	76.00	0	6,751	0.00%
2024/05/06	0	0.00	1	78.10	77.50	-1	6,713	-0.01%
2024/05/03	0	0.00	1	78.30	77.90	-1	6,684	-0.01%
2024/05/02	0	0.00	3	76.70	77.30	-3	6,632	-0.05%
2024/04/30	5.1	75.88	0	0.00	76.10	5.1	6,568	0.08%
2024/04/29	0	0.00	3	76.60	77.30	-3	6,519	-0.05%
2024/04/26	3	77.10	4.1	77.72	77.80	-1.1	6,469	-0.02%
2024/04/25	0	0.00	37	76.49	77.00	-37	6,459	-0.57%
2024/04/24	0	0.00	4	75.60	76.10	-4	6,467	-0.06%
2024/04/23	1	74.10	0	0.00	74.20	1	6,445	0.02%
2024/04/22	10	73.10	1	74.20	73.30	9	6,438	0.14%
2024/04/19	8	74.40	0	0.00	74.40	8	6,346	0.13%
2024/04/18	2	76.20	2	76.70	75.70	0	6,237	0.00%
2024/04/16	1	76.50	16	76.63	76.30	-15	6,184	-0.24%
2024/04/15	0	0.00	5	77.80	77.80	-5	6,135	-0.08%
2024/04/12	0	0.00	1	77.50	77.70	-1	6,146	-0.02%
2024/04/11	6	76.90	0	0.00	77.10	6	6,169	0.10%
2024/04/10	0	0.00	0.1	77.70	77.60	-0.1	6,233	0.00%
2024/04/08	3	75.57	1	76.10	76.30	2	6,319	0.03%
2024/04/03	5	76.08	0	0.00	76.00	5	6,314	0.08%
2024/04/02	5	76.88	0.4	76.70	76.80	4.6	6,293	0.07%
2024/04/01	8	77.75	4	77.50	77.50	4	6,276	0.06%
2024/03/29	0	0.00	12	78.59	79.00	-12	6,260	-0.19%
2024/03/28	30	77.60	46	77.17	77.90	-16	5,909	-0.27%
2024/03/27	4	75.15	9.3	76.32	75.80	-5.3	5,749	-0.09%
2024/03/26	15.1	74.22	1	73.60	73.90	14.1	5,745	0.25%
2024/03/25	8.1	75.10	3	75.03	75.10	5.1	5,797	0.09%
2024/03/22	6.1	76.44	0	0.00	75.70	6.1	5,850	0.10%
2024/03/21	3	77.87	5	78.42	78.20	-2	5,888	-0.03%
2024/03/20	9	79.66	6	79.44	77.60	3	5,965	0.05%
2024/03/19	27	80.61	46.3	79.68	78.50	-19.3	6,188	-0.31%
2024/03/18	2.1	77.02	3.1	77.77	77.40	-1	6,031	-0.02%
2024/03/15	17.1	76.79	1	76.90	76.50	16.1	6,014	0.27%
2024/03/14	10	77.32	15	77.98	77.50	-5	5,953	-0.08%
2024/03/13	17.1	77.91	20.9	78.45	79.00	-3.8	5,829	-0.06%
2024/03/12	2	77.10	22.1	77.16	76.80	-20.1	5,618	-0.36%
2024/03/08	7	77.53	16	77.54	75.40	-9	5,481	-0.16%
2024/03/07	13	74.15	4	74.33	74.60	9	5,104	0.18%
2024/03/06	1.3	72.88	7	72.69	73.80	-5.7	5,033	-0.11%
2024/03/05	0	0.00	3	72.43	72.80	-3	5,049	-0.06%
2024/03/04	0	0.00	11	72.64	72.90	-11	5,058	-0.22%
2024/03/01	2	71.85	2	71.95	71.30	0	5,042	0.00%
2024/02/29	4.1	71.22	0.1	71.40	71.00	4	5,009	0.08%
2024/02/27	9.2	72.07	2	72.30	71.70	7.2	4,957	0.15%
2024/02/26	12.4	73.68	5	73.36	73.70	7.4	4,901	0.15%
2024/02/23	29.3	74.76	21.1	74.89	74.00	8.2	4,829	0.17%
2024/02/22	0	0.00	5	71.70	71.60	-5	4,518	-0.11%
2024/02/21	0	71.10	0	0.00	71.10	0	4,489	0.00%
2024/02/19	5.5	70.90	2	71.10	71.00	3.5	4,447	0.08%
2024/02/16	0	70.20	1	70.00	70.00	-1	4,423	-0.02%
2024/02/15	3.2	69.80	2.4	69.47	69.60	0.8	4,372	0.02%
2024/02/02	4.3	71.51	0	0.00	71.30	4.3	4,281	0.10%
2024/02/01	5.4	71.20	1	71.10	71.40	4.4	4,233	0.10%
2024/01/31	1	71.20	0	0.00	72.00	1	4,209	0.02%
2024/01/30	1.1	72.16	0	0.00	71.60	1.1	4,194	0.03%
2024/01/29	0	0.00	14	72.59	72.60	-14	4,192	-0.33%
2024/01/25	1	74.00	0	0.00	73.90	1	4,201	0.02%
2024/01/24	0	0.00	0.1	74.00	74.20	-0.1	4,207	0.00%
2024/01/23	0	0.00	4	74.35	74.20	-4	4,222	-0.09%
2024/01/19	2	73.40	3	73.30	73.50	-1	4,239	-0.02%
2024/01/18	1	72.80	0	0.00	73.00	1	4,239	0.02%
2024/01/17	0.2	73.30	0	0.00	73.00	0.2	4,229	0.00%
2024/01/16	6	73.32	0	0.00	73.70	6	4,199	0.14%
2024/01/15	2	72.95	0	0.00	73.80	2	4,196	0.05%
2024/01/12	1	72.40	0.1	72.90	72.60	0.9	4,185	0.02%
2024/01/10	1	71.20	0	0.00	71.80	1	4,167	0.02%
2024/01/09	1	72.50	0	0.00	72.00	1	4,147	0.02%
2024/01/08	2	72.75	4	73.58	72.80	-2	4,160	-0.05%
2024/01/05	0	0.00	5	74.48	74.50	-5	4,113	-0.12%
2024/01/04	1	73.90	44	74.29	74.50	-43	4,072	-1.06%
2024/01/03	0	0.00	2	73.80	74.30	-2	4,021	-0.05%
2024/01/02	1	72.00	1	73.10	73.80	0	3,963	0.00%
2023/12/29	5	71.82	2.1	72.28	72.30	2.9	3,895	0.07%
2023/12/28	0.5	72.80	3	72.80	72.80	-2.5	3,869	-0.06%
2023/12/27	7.1	73.17	0	0.00	72.90	7.1	3,858	0.18%
2023/12/26	7	71.67	2.1	71.87	72.30	4.9	3,821	0.13%
2023/12/25	1.1	72.51	2	72.30	72.30	-0.9	3,766	-0.02%
2023/12/22	0	0.00	0	73.60	73.30	0	3,742	0.00%
2023/12/21	1	73.00	10	72.80	73.50	-9	3,659	-0.25%
2023/12/20	17.2	73.32	0	0.00	74.00	17.2	3,558	0.48%
2023/12/19	7.7	73.37	19	74.10	72.60	-11.3	3,435	-0.33%
2023/12/18	6	75.93	4	76.33	75.30	2	3,301	0.06%
2023/12/15	7.4	77.61	20	76.75	76.80	-12.6	3,202	-0.39%
2023/12/14	18	77.03	22.2	77.52	78.70	-4.2	3,039	-0.14%
2023/12/13	16.2	72.59	23	72.84	73.80	-6.8	2,631	-0.26%
2023/12/12	2	71.20	4.2	71.03	71.40	-2.2	2,569	-0.08%
2023/12/08	1	69.60	1	69.60	69.80	0	2,584	0.00%
2023/12/07	3.3	70.04	8	70.29	70.00	-4.7	2,654	-0.18%
2023/12/06	0	0.00	3	70.50	70.50	-3	2,698	-0.11%
2023/12/05	3.1	69.81	23	70.30	70.50	-19.9	2,733	-0.73%
2023/12/04	1	71.40	3	71.40	71.50	-2	2,777	-0.07%
2023/12/01	4	71.93	8	72.03	72.00	-4	2,966	-0.13%
2023/11/30	3	71.40	1.1	71.99	72.00	1.9	2,960	0.06%
2023/11/29	2.5	71.32	1.1	71.21	71.30	1.5	2,913	0.05%
2023/11/28	0	0.00	4	71.03	71.00	-4	2,910	-0.14%
2023/11/23	1	69.50	1	69.70	69.80	0	2,981	0.00%
2023/11/21	0	0.00	1	69.90	69.80	-1	3,055	-0.03%
2023/11/20	0	0.00	1	69.60	69.90	-1	3,062	-0.03%
2023/11/16	0	0.00	3	69.40	69.30	-3	3,088	-0.10%
2023/11/15	3	69.77	1	69.90	69.90	2	3,118	0.06%
2023/11/13	2	69.50	0	0.00	69.50	2	3,192	0.06%
2023/11/10	0	0.00	0.2	70.00	69.90	-0.2	3,216	-0.01%
2023/11/09	0	0.00	1	69.30	69.50	-1	3,229	-0.03%
2023/11/08	0	0.00	2	70.10	69.70	-2	3,253	-0.06%
2023/11/07	1	70.20	0	0.00	70.10	1	3,249	0.03%
2023/11/06	3	69.83	0	0.00	70.00	3	3,268	0.09%
2023/11/03	3	69.17	1	69.50	69.60	2	3,329	0.06%
2023/11/02	0	0.00	3	69.10	69.40	-3	3,346	-0.09%
2023/11/01	1	68.40	0	0.00	68.70	1	3,351	0.03%
2023/10/30	0.1	67.70	0	0.00	68.30	0.1	3,372	0.00%
2023/10/27	0.2	68.00	4	67.73	67.50	-3.8	3,386	-0.11%
2023/10/26	1	68.60	5	68.30	68.20	-4	3,433	-0.12%
2023/10/25	10	69.40	0	0.00	68.90	10	3,596	0.28%
2023/10/24	8	69.29	0	0.00	69.20	8	3,614	0.22%
2023/10/23	3	69.40	4.2	69.41	69.10	-1.2	3,606	-0.03%
2023/10/20	1	68.40	1.6	68.93	69.00	-0.6	3,584	-0.02%
2023/10/18	0	67.40	14	67.30	67.80	-14	3,586	-0.39%
2023/10/16	1	67.20	0	0.00	66.80	1	3,604	0.03%
2023/10/12	0	0.00	11	67.15	67.50	-11	3,641	-0.30%
2023/10/11	1.2	67.47	1	66.90	66.80	0.2	3,656	0.00%
2023/10/06	1.1	68.29	4	68.30	68.10	-2.9	3,672	-0.08%
2023/10/05	0	0.00	3	68.40	68.70	-3	3,697	-0.08%
2023/10/04	1	68.30	0	0.00	68.20	1	3,715	0.03%
2023/10/03	1	68.80	0	0.00	68.80	1	3,730	0.03%
2023/10/02	4	68.65	5	68.36	68.70	-1	3,742	-0.03%
2023/09/28	0	68.20	6.5	68.15	68.20	-6.5	3,757	-0.17%
2023/09/27	2.1	67.75	0	0.00	67.90	2.1	3,786	0.05%
2023/09/26	1	68.10	1	68.20	68.10	0	3,797	0.00%
2023/09/25	1.1	68.10	0	0.00	68.50	1.1	3,791	0.03%
2023/09/22	2.1	67.62	0.2	68.50	68.50	1.9	3,771	0.05%
2023/09/21	10.2	68.13	12	67.92	67.90	-1.9	3,752	-0.05%
2023/09/20	5.4	69.34	7	70.23	69.00	-1.7	3,746	-0.04%
2023/09/19	0	0.00	2	71.65	71.00	-2	3,677	-0.06%
2023/09/18	1	72.00	1.2	72.00	71.30	-0.2	3,642	-0.01%
2023/09/15	2	71.30	16.1	71.78	71.30	-14.1	3,624	-0.39%
2023/09/14	3	71.03	0.2	71.30	71.00	2.9	3,558	0.08%
2023/09/13	3	71.63	0	0.00	71.20	3	3,548	0.08%
2023/09/12	3	71.30	2.1	71.95	71.50	1	3,585	0.03%
2023/09/11	6	70.50	2	70.60	70.90	4	3,580	0.11%
2023/09/08	2	70.80	0	0.00	70.90	2	3,587	0.06%
2023/09/07	4.5	71.85	2	71.70	71.50	2.5	3,566	0.07%
2023/09/06	15	71.91	40.5	72.11	72.00	-25.5	3,501	-0.73%
2023/09/05	1	70.00	0	0.00	70.10	1	3,326	0.03%
2023/09/04	3	69.50	6	69.33	69.80	-3	3,351	-0.09%
2023/09/01	20	69.65	0	0.00	69.20	20	3,398	0.59%
2023/08/31	1	70.20	0	0.00	69.80	1	3,404	0.03%
2023/08/30	0	0.00	2	68.70	69.00	-2	3,317	-0.06%
2023/08/29	1	68.90	0	0.00	69.00	1	3,368	0.03%
2023/08/28	2	68.75	0	0.00	68.90	2	3,370	0.06%
2023/08/25	0	0.00	2.2	68.13	68.20	-2.2	3,328	-0.07%
2023/08/24	0	0.00	2	67.10	67.20	-2	3,303	-0.06%
2023/08/23	0	0.00	4	66.70	66.80	-4	3,304	-0.12%
2023/08/22	7.1	66.47	2	66.20	66.30	5.1	3,310	0.15%
2023/08/21	2	66.55	0	0.00	66.70	2	3,297	0.06%
2023/08/18	2	68.60	2	68.00	67.80	0	3,237	0.00%
2023/08/17	0	0.00	1	68.60	68.70	-1	3,200	-0.03%
2023/08/16	3	67.07	0	0.00	68.00	3	3,166	0.09%
2023/08/11	4	67.78	3	67.93	67.80	1	3,153	0.03%
2023/08/10	0	0.00	1	66.80	67.40	-1	3,169	-0.03%
2023/08/09	4	66.85	2	67.45	67.00	2	3,141	0.06%
2023/08/08	0	0.00	1	69.10	69.10	-1	3,078	-0.03%
2023/08/07	3	68.87	1	68.40	68.70	2	3,077	0.06%
2023/08/04	4	68.08	0	0.00	68.40	4	3,076	0.13%
2023/08/02	1	67.60	0	0.00	67.40	1	3,072	0.03%
2023/08/01	1	68.20	23	68.76	68.20	-22	3,055	-0.72%
2023/07/31	13	69.66	7	69.54	69.40	6	3,017	0.20%
2023/07/28	13	69.36	43.2	69.30	69.40	-30.2	2,937	-1.03%
2023/07/27	0	0.00	1.5	67.17	67.40	-1.5	2,771	-0.05%
2023/07/26	0	0.00	1	66.10	66.40	-1	2,769	-0.04%
2023/07/25	2.2	65.73	1.1	65.82	66.10	1.1	2,856	0.04%
2023/07/24	1	66.10	0	0.00	66.30	1	2,877	0.03%
2023/07/21	0.1	66.30	7	66.20	66.70	-7	2,898	-0.24%
2023/07/20	0.2	66.70	0.3	66.70	66.70	-0.1	2,958	0.00%
2023/07/18	5	66.44	5	66.32	66.80	0	3,007	0.00%
2023/07/17	6.1	66.12	1	66.30	66.50	5.1	2,986	0.17%
2023/07/14	0	0.00	8	65.39	65.30	-8	2,957	-0.27%
2023/07/13	5	64.70	1	65.10	64.90	4	3,022	0.13%
2023/07/12	2	63.90	16	63.64	64.40	-14	2,983	-0.47%
2023/07/11	3	63.63	0	0.00	63.70	3	2,957	0.10%
2023/07/10	7.1	63.18	0	0.00	63.30	7.1	2,979	0.24%
2023/07/07	0.2	63.40	7	63.14	63.90	-6.9	2,988	-0.23%
2023/07/06	13.3	64.03	1	63.90	63.80	12.3	3,002	0.41%
2023/07/05	0.2	63.90	1	63.30	63.60	-0.8	3,024	-0.03%
2023/07/04	1.2	63.00	1	63.60	62.90	0.2	3,006	0.01%
2023/06/30	2	62.80	1	63.10	63.10	1	3,030	0.03%
2023/06/29	6.1	63.18	5	62.70	62.80	1.1	3,062	0.04%
2023/06/28	0	0.00	0	62.90	63.00	0	3,124	0.00%
2023/06/27	1	63.10	1	63.20	62.90	0	3,105	0.00%
2023/06/26	5	62.40	2	62.20	62.30	3	3,109	0.10%
2023/06/21	3	62.80	2	62.90	63.00	1	3,110	0.03%
2023/06/20	17.2	62.73	1	62.70	62.70	16.2	3,121	0.52%
2023/06/19	3.1	64.40	0	0.00	64.20	3.1	3,057	0.10%
2023/06/16	9.2	64.49	0	64.70	64.90	9.1	3,031	0.30%
2023/06/15	1	69.50	36.5	69.56	69.60	-35.5	2,945	-1.21%
2023/06/14	2	69.55	13.5	69.68	69.60	-11.5	2,870	-0.40%
2023/06/13	2	69.70	21	69.93	69.80	-19	2,824	-0.67%
2023/06/12	1	69.70	1	69.60	69.80	0	2,812	0.00%
2023/06/09	0	0.00	2	69.85	69.90	-2	2,799	-0.07%
2023/06/08	0	0.00	1	69.80	69.70	-1	2,794	-0.04%
2023/06/07	2	69.45	0	0.00	69.50	2	2,785	0.07%
2023/06/06	0	0.00	3.2	69.01	69.40	-3.2	2,817	-0.11%
2023/06/05	1	67.90	1.1	68.70	68.60	-0.1	2,817	0.00%
2023/06/02	6	67.68	5.1	68.00	67.60	1	2,843	0.03%
2023/06/01	0	0.00	19.2	67.04	67.00	-19.2	2,872	-0.67%
2023/05/30	5.2	67.18	1.1	67.02	66.90	4.1	2,950	0.14%
2023/05/29	3.7	67.24	0.2	67.40	67.10	3.5	3,052	0.12%
2023/05/26	20	67.07	10.3	67.01	66.80	9.7	3,078	0.32%
2023/05/25	0.1	66.40	0	0.00	66.40	0.1	3,112	0.00%
2023/05/24	4	65.85	1	66.20	66.20	3	3,165	0.09%
2023/05/22	1	65.90	1	65.90	66.00	0	3,186	0.00%
2023/05/19	2	65.20	1	65.70	65.40	1	3,184	0.03%
2023/05/18	2.3	65.81	0	0.00	65.70	2.3	3,157	0.07%
2023/05/17	2	65.15	0	0.00	65.10	2	3,162	0.06%
2023/05/15	0.1	65.00	0	0.00	64.70	0.1	3,120	0.00%
2023/05/11	0.2	64.95	0	0.00	64.70	0.2	3,126	0.01%
2023/05/10	0.1	65.20	0	0.00	65.00	0.1	3,166	0.00%
2023/05/09	5	65.74	0	0.00	65.30	5	3,156	0.16%
2023/05/04	1.1	65.56	1	65.90	65.80	0.1	3,260	0.00%
2023/05/03	0	0.00	1	65.40	65.50	-1	3,288	-0.03%
2023/05/02	2.1	65.21	0	0.00	65.30	2.1	3,278	0.06%
2023/04/28	1.1	66.68	2.3	66.96	65.90	-1.2	3,254	-0.04%
2023/04/27	2.1	66.99	0	0.00	67.30	2.1	3,154	0.06%
2023/04/26	0.1	66.80	0	66.30	66.70	0.1	3,108	0.00%
2023/04/25	0.4	66.21	55.2	66.10	66.30	-54.9	3,082	-1.78%
2023/04/21	1.1	66.81	0	0.00	67.00	1.1	3,016	0.03%
2023/04/19	1	67.70	0	0.00	67.50	1	2,989	0.03%
2023/04/18	1.2	67.96	0.1	68.30	67.90	1.1	2,960	0.04%
2023/04/17	2.1	69.34	0	0.00	69.10	2.1	2,874	0.07%
2023/04/13	0	0.00	1.3	69.60	69.30	-1.3	2,843	-0.04%
2023/04/12	0	0.00	20	68.75	69.30	-20	2,824	-0.71%
2023/04/11	0	0.00	1.4	68.36	68.70	-1.4	2,790	-0.05%
2023/04/10	0.1	67.80	1	67.80	67.50	-1	2,756	-0.03%
2023/04/07	0.1	69.30	0	0.00	69.10	0.1	2,711	0.00%
2023/03/31	0	0.00	0.1	69.40	69.30	-0.1	2,644	0.00%
2023/03/30	0.1	68.40	1.3	69.05	68.90	-1.3	2,608	-0.05%
2023/03/29	1.1	68.79	2.1	68.90	68.40	-1	2,575	-0.04%
2023/03/28	0	0.00	3	70.40	70.00	-3	2,525	-0.12%
2023/03/27	1	70.60	2	70.35	70.60	-1	2,549	-0.04%
2023/03/24	0	0.00	1	70.20	70.30	-1	2,552	-0.04%
2023/03/23	0	0.00	2	70.90	71.00	-2	2,533	-0.08%
2023/03/22	1.4	70.73	1	70.90	70.50	0.4	2,490	0.02%
2023/03/21	0	70.80	0	0.00	70.60	0	2,463	0.00%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/16	1	68.90	3	69.13	68.80	-2	2,407	-0.08%
2023/03/15	1.3	69.24	1	69.30	68.80	0.3	2,400	0.01%
2023/03/14	0.1	69.00	1	69.60	69.20	-1	2,382	-0.04%
2023/03/13	1.4	69.14	7	69.61	70.30	-5.6	2,356	-0.24%
2023/03/10	1	70.40	0	0.00	70.10	1	2,326	0.04%
2023/03/09	0	0.00	1	71.00	70.90	-1	2,292	-0.04%
2023/03/08	1	69.90	1.2	70.44	70.40	-0.2	2,200	-0.01%
2023/03/07	0.1	69.60	7.1	69.97	70.50	-7	2,158	-0.32%
2023/03/06	1	70.30	47.2	70.24	70.20	-46.1	2,104	-2.19%
2023/03/03	20	68.82	0	0.00	69.00	20	2,012	0.99%
2023/03/02	5	68.88	3.1	68.88	69.00	1.9	1,967	0.10%
2023/03/01	11	67.95	10	68.48	69.00	1	1,912	0.05%
2023/02/24	16	67.52	2	67.30	67.30	14	1,805	0.78%
2023/02/23	1	66.72	3	66.93	67.10	-2	1,761	-0.11%
2023/02/22	4	65.73	11	65.83	66.00	-7	1,712	-0.41%
2023/02/21	0	0.00	2	64.90	65.30	-2	1,673	-0.12%
2023/02/20	0	0.00	29	64.00	64.50	-29	1,736	-1.67%
2023/02/17	0	0.00	8	63.80	63.90	-8	1,753	-0.46%
2023/02/16	1	64.30	0	0.00	64.30	1	1,759	0.06%
2023/02/15	20	63.90	8	64.25	64.40	12	1,796	0.67%
2023/02/13	7	62.91	0	0.00	63.30	7	1,847	0.38%
2023/02/09	1.1	63.90	3	64.33	63.70	-2	1,877	-0.10%
2023/02/08	6	63.90	5	64.00	64.30	1	1,849	0.05%
2023/02/07	18.8	63.40	8	63.28	63.40	10.8	1,778	0.61%
2023/02/06	17	63.29	0	0.00	63.40	17	1,766	0.96%
2023/02/03	8	63.10	1.2	63.34	63.30	6.9	1,753	0.39%
2023/02/02	15	61.60	0	0.00	61.80	15	1,701	0.88%
2023/02/01	0	0.00	5	60.60	60.50	-5	1,692	-0.30%
2023/01/31	3	60.30	3	60.70	60.50	0	1,668	0.00%
2023/01/16	2	60.30	0	0.00	60.40	2	1,661	0.12%
2023/01/13	0	0.00	0	60.60	60.90	0	1,674	0.00%
2023/01/12	0	0.00	11.1	61.16	61.00	-11.1	1,670	-0.66%
2023/01/11	1	60.60	5.3	60.60	60.60	-4.3	1,673	-0.25%
2023/01/09	3	59.40	2	59.20	59.60	1	1,684	0.06%
2023/01/05	1.1	58.90	0	0.00	58.80	1.1	1,693	0.06%
2023/01/04	1	58.50	1	58.90	58.90	0	1,707	0.00%
2023/01/03	0	0.00	1.4	58.84	59.00	-1.4	1,732	-0.08%
2022/12/30	1.3	59.11	3	59.50	57.40	-1.8	1,723	-0.10%
2022/12/26	0	0.00	1	58.10	58.00	-1	1,686	-0.06%
2022/12/20	1	58.10	0	0.00	58.00	1	1,750	0.06%
2022/12/19	0	0.00	17	59.36	59.40	-17	1,761	-0.96%
2022/12/15	0	0.00	3	59.30	59.10	-3	1,735	-0.17%
2022/12/08	3	58.63	0	0.00	59.00	3	1,874	0.16%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/05	10	59.30	0	0.00	59.20	10	1,899	0.53%
2022/12/02	2	59.50	2	59.50	59.40	0	1,936	0.00%
2022/11/30	1	58.10	0	0.00	58.20	1	1,932	0.05%
2022/11/28	0	0.00	0.1	58.20	57.70	-0.1	1,936	0.00%
2022/11/25	1	58.40	0	0.00	58.00	1	1,946	0.05%
2022/11/21	1	58.70	36	58.49	58.30	-35	1,971	-1.78%
2022/11/18	0	0.00	0	59.10	58.90	0	1,973	0.00%
2022/11/16	1	59.40	5.2	59.28	59.50	-4.2	1,979	-0.21%
2022/11/15	0	0.00	1.1	58.29	58.20	-1.1	1,910	-0.05%
2022/11/14	0	0.00	2	58.20	57.70	-2	1,904	-0.10%
2022/11/11	35.1	58.20	0	57.60	57.50	35.1	1,891	1.85%
2022/11/09	0	0.00	3	57.10	57.20	-3	1,877	-0.16%
2022/11/08	1.1	56.09	1	56.20	55.70	0.1	1,849	0.01%
2022/11/04	0	0.00	2	54.60	54.60	-2	1,874	-0.11%
2022/11/03	1	55.00	0	0.00	54.90	1	1,904	0.05%
2022/11/01	0	0.00	1	54.30	54.60	-1	1,970	-0.05%
2022/10/31	2	53.80	2	54.05	54.40	0	1,998	0.00%
2022/10/24	0	0.00	17	53.49	53.60	-17	2,059	-0.83%
2022/10/21	17	53.98	5	53.44	53.30	12	2,057	0.58%
2022/10/19	1	54.00	0	0.00	53.10	1	2,109	0.05%
2022/10/18	1	53.30	54	53.33	53.70	-53	2,116	-2.50%
2022/10/17	0.1	51.20	0	0.00	51.80	0.1	2,148	0.00%
2022/10/12	1	50.00	0	0.00	50.40	1	2,485	0.04%
2022/10/11	5	50.30	0	0.00	50.20	5	2,558	0.20%
2022/10/07	0	51.90	0	0.00	52.00	0	2,585	0.00%
2022/10/05	2	52.10	1	52.00	51.90	1	2,695	0.04%
2022/10/03	0	0.00	1	50.10	50.40	-1	2,753	-0.04%
2022/09/30	0	0.00	3	50.53	50.50	-3	2,808	-0.11%
2022/09/29	1	51.30	0	0.00	51.30	1	2,848	0.04%
2022/09/28	7	50.16	0	0.00	50.00	7	2,880	0.24%
2022/09/27	1	51.20	0	0.00	51.10	1	2,891	0.03%
2022/09/26	9.1	51.48	0	0.00	51.30	9.1	2,911	0.31%
2022/09/23	7	52.90	0	0.00	52.70	7	2,939	0.24%
2022/09/22	1	53.00	0	0.00	53.20	1	2,997	0.03%
2022/09/21	7	53.69	0	0.00	53.50	7	3,019	0.23%
2022/09/20	1	53.90	0	0.00	53.80	1	3,052	0.03%
2022/09/19	22.1	54.06	0	0.00	53.90	22.1	3,051	0.72%
2022/09/16	5	55.08	0	0.00	54.90	5	3,033	0.16%
2022/09/15	0	56.10	1	55.90	55.80	-1	3,053	-0.03%
2022/09/14	5	55.30	12	55.20	55.60	-7	3,106	-0.23%
2022/09/13	1	56.30	0	0.00	56.20	1	3,116	0.03%
2022/09/12	0	56.30	0	0.00	56.40	0	3,150	0.00%
2022/09/08	0	0.00	2	55.25	56.80	-2	3,244	-0.06%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/09/06	8.1	55.20	0	0.00	55.10	8.1	3,244	0.25%
2022/09/05	2	56.10	0	0.00	55.60	2	3,238	0.06%
2022/09/02	3.1	56.27	36	56.30	56.20	-33	3,258	-1.01%
2022/09/01	0	0.00	14	56.90	56.60	-14	3,253	-0.43%
2022/08/31	4	57.25	0	0.00	57.10	4	3,251	0.12%
2022/08/29	1	56.60	0	0.00	56.80	1	3,287	0.03%
2022/08/25	0.5	57.00	0	0.00	57.20	0.5	3,293	0.02%
2022/08/24	0.1	56.40	0	0.00	56.60	0.1	3,305	0.00%
2022/08/19	0	0.00	1	57.20	57.30	-1	3,297	-0.03%
2022/08/18	1.1	56.69	1	56.60	56.80	0.1	3,308	0.00%
2022/08/17	0	0.00	2	57.30	56.70	-2	3,312	-0.06%
2022/08/15	1	56.70	3	56.63	56.60	-2	3,266	-0.06%
2022/08/12	9	56.31	0	0.00	56.20	9	3,247	0.28%
2022/08/11	8	55.50	0	0.00	55.40	8	3,211	0.25%
2022/08/10	0.3	55.50	0	0.00	55.10	0.3	3,237	0.01%
2022/08/09	0	0.00	52	55.30	55.90	-52	3,244	-1.60%
2022/08/08	3.1	54.41	35	55.83	55.70	-31.9	3,223	-0.99%
2022/08/04	0	0.00	40	54.75	54.70	-40	3,169	-1.26%
2022/08/03	4	54.18	0	0.00	54.40	4	3,149	0.13%
2022/08/02	12	54.50	3	54.63	54.50	9	3,149	0.29%
2022/08/01	12	55.18	0	0.00	55.60	12	3,115	0.39%
2022/07/29	2	54.55	3	54.77	54.70	-1	3,092	-0.03%
2022/07/28	2	54.20	0	0.00	54.10	2	3,111	0.06%
2022/07/27	2	54.10	2	54.40	54.10	0	3,122	0.00%
2022/07/26	3	54.30	43	54.60	54.30	-40	3,109	-1.29%
2022/07/25	9	55.29	3	55.37	55.40	6	3,111	0.19%
2022/07/22	1	54.90	40	55.14	55.80	-39	3,117	-1.25%
2022/07/21	2	55.20	55	54.60	55.20	-53	3,108	-1.71%
2022/07/20	25	54.33	23	54.89	54.90	2	3,053	0.07%
2022/07/19	15	59.61	1	59.60	59.90	14	2,925	0.48%
2022/07/18	2	58.95	6	58.80	59.80	-4	2,812	-0.14%
2022/07/15	3	57.47	2	57.70	57.60	1	2,749	0.04%
2022/07/14	0	0.00	7	55.93	56.00	-7	2,729	-0.26%
2022/07/13	1	55.20	0	0.00	55.20	1	2,705	0.04%
2022/07/12	1	55.00	0	0.00	55.20	1	2,735	0.04%
2022/07/11	2	57.00	6	56.82	57.00	-4	2,713	-0.15%
2022/07/08	1	56.90	3	57.67	57.60	-2	2,699	-0.07%
2022/07/06	3	55.63	0	0.00	54.60	3	2,617	0.11%
2022/07/05	1	57.40	0	0.00	57.00	1	2,616	0.04%
2022/07/04	4.1	57.09	1	56.80	56.60	3.1	2,620	0.12%
2022/07/01	8	58.01	0	0.00	57.50	8	2,655	0.30%
2022/06/30	10.1	59.72	4	60.13	59.30	6.1	2,660	0.23%
2022/06/29	5	62.12	0	62.70	61.80	5	2,613	0.19%
2022/06/28	7.7	63.32	2	63.35	63.30	5.7	2,601	0.22%
2022/06/27	0	0.00	2	64.80	64.60	-2	2,607	-0.08%
2022/06/24	5.9	63.89	0	0.00	64.20	5.9	2,609	0.23%
2022/06/23	11	63.96	5	64.08	64.40	6	2,603	0.23%
2022/06/22	9	64.92	4	65.85	64.80	5	2,584	0.19%
2022/06/20	5	66.28	0	0.00	66.00	5	2,607	0.19%
2022/06/17	18	66.43	6	66.67	68.30	12	2,609	0.46%
2022/06/16	3	67.67	0	0.00	67.50	3	2,543	0.12%
2022/06/15	1	68.10	0	0.00	68.00	1	2,556	0.04%
2022/06/14	0	0.00	1	67.70	68.40	-1	2,600	-0.04%
2022/06/13	12	68.24	20	68.80	68.10	-8	2,668	-0.30%
2022/06/10	3	69.27	40	69.35	69.30	-37	2,721	-1.36%
2022/06/09	1	69.50	0.4	69.60	69.70	0.6	2,752	0.02%
2022/06/08	30	70.23	0	0.00	69.80	30	2,781	1.08%
2022/06/07	0	0.00	3	69.87	70.10	-3	3,013	-0.10%
2022/06/06	20	69.70	24	69.57	69.60	-4	3,113	-0.13%
2022/06/01	1	69.50	5	69.70	69.50	-4	3,312	-0.12%
2022/05/31	1	69.20	3	69.23	69.40	-2	3,431	-0.06%
2022/05/30	0	0.00	3	69.03	69.10	-3	3,610	-0.08%
2022/05/27	2	68.40	1.1	68.32	68.30	0.9	3,696	0.02%
2022/05/26	11	67.95	1	68.10	67.80	10	3,956	0.25%
2022/05/25	10	68.40	0	0.00	68.40	10	4,078	0.25%
2022/05/24	1	68.40	0	0.00	68.20	1	4,161	0.02%
2022/05/19	0	0.00	2	68.40	69.10	-2	4,244	-0.05%
2022/05/18	1.1	69.13	7	69.70	69.60	-6	4,247	-0.14%
2022/05/17	0	0.00	1	68.70	69.10	-1	4,244	-0.02%
2022/05/16	20	68.00	0	0.00	67.80	20	4,246	0.47%
2022/05/12	0	0.00	12	67.30	66.80	-12	4,328	-0.28%
2022/05/11	1	67.70	2	68.05	68.00	-1	4,348	-0.02%
2022/05/10	1	68.10	10	67.60	68.20	-9	4,398	-0.20%
2022/05/09	0	0.00	6	67.73	67.50	-6	4,427	-0.14%
2022/05/06	1	67.00	0	0.00	68.30	1	4,459	0.02%
2022/05/04	2	67.45	0	0.00	67.40	2	4,506	0.04%
2022/05/03	0	0.00	1.5	67.36	67.30	-1.5	4,581	-0.03%
2022/04/29	4	67.60	0	0.00	67.10	4	4,652	0.09%
2022/04/28	0	0.00	5	67.42	67.50	-5	4,708	-0.11%
2022/04/27	17.2	65.92	1.6	66.06	66.20	15.6	4,755	0.33%
2022/04/26	1	67.60	0	0.00	67.10	1	4,793	0.02%
2022/04/25	2	67.55	0	0.00	67.50	2	4,996	0.04%
2022/04/22	1	68.60	4	68.90	68.90	-3	5,101	-0.06%
2022/04/20	1	68.30	0	0.00	68.40	1	5,576	0.02%
2022/04/19	1	68.60	1	69.20	68.60	0	5,707	0.00%
2022/04/18	3	69.00	17	68.66	68.70	-14	5,891	-0.24%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/13	2	66.55	2	66.95	67.00	0	5,980	0.00%
2022/04/12	7.1	66.22	0	0.00	66.40	7.1	6,020	0.12%
2022/04/11	3.7	66.63	1	66.60	66.50	2.7	6,035	0.04%
2022/04/08	13.3	66.99	0	0.00	67.50	13.3	6,020	0.22%
2022/04/07	37	67.82	1.3	67.71	67.20	35.7	6,010	0.59%
2022/04/06	9	68.60	0	0.00	68.60	9	5,998	0.15%
2022/04/01	17	68.61	2	69.30	69.40	15	5,996	0.25%
2022/03/31	3	69.10	0	0.00	69.10	3	6,024	0.05%
2022/03/30	1.6	69.60	104	69.56	69.40	-102.4	6,038	-1.70%	大賣/鉅額交易
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/28	1	69.50	0	0.00	70.10	1	6,014	0.02%
2022/03/25	4	70.70	2	70.60	70.60	2	6,012	0.03%
2022/03/24	1	71.40	4	71.50	71.50	-3	5,988	-0.05%
2022/03/23	4.4	71.03	0	0.00	71.20	4.4	6,099	0.07%
2022/03/22	5.3	71.76	2	71.80	71.90	3.3	6,060	0.05%
2022/03/21	1	71.10	16	71.38	71.30	-15	6,057	-0.25%
2022/03/17	0	0.00	16	70.62	70.90	-16	6,092	-0.26%
2022/03/16	6	68.82	0.6	69.48	69.10	5.5	6,106	0.09%
2022/03/15	4	69.75	14	69.51	69.50	-10	6,110	-0.16%
2022/03/14	7	71.01	1	71.00	71.00	6	6,116	0.10%
2022/03/11	0	0.00	2	70.90	71.30	-2	6,124	-0.03%
2022/03/10	24	71.63	8.3	71.51	71.20	15.7	6,140	0.26%
2022/03/09	1	70.70	5	71.16	71.60	-4	5,957	-0.07%
2022/03/08	9	68.90	6.4	69.38	68.90	2.6	5,926	0.04%
2022/03/07	22	69.43	3.2	70.16	69.10	18.9	5,954	0.32%
2022/03/04	17.2	71.72	38	71.52	71.10	-20.8	5,901	-0.35%
2022/03/03	31.3	72.53	12	72.73	72.60	19.3	5,821	0.33%
2022/03/02	11.3	70.63	5	70.70	70.90	6.3	5,710	0.11%
2022/03/01	5.4	70.64	18	71.12	71.00	-12.6	5,644	-0.22%
2022/02/25	1	69.10	11	68.54	68.90	-10	5,436	-0.18%
2022/02/24	58.2	67.15	3	66.20	66.80	55.2	5,384	1.03%
2022/02/22	5	68.34	3	68.27	68.30	2	5,427	0.04%
2022/02/21	0	0.00	12	69.40	69.50	-12	5,524	-0.22%
2022/02/18	2	68.75	1	68.80	68.90	1	5,625	0.02%
2022/02/17	10	68.80	18	68.27	68.80	-8	5,766	-0.14%
2022/02/16	6	68.07	0	0.00	68.00	6	5,908	0.10%
2022/02/15	1	68.20	0	0.00	67.90	1	5,989	0.02%
2022/02/14	8	67.99	11	68.02	68.10	-3	6,058	-0.05%
2022/02/11	2	69.35	0	0.00	69.30	2	6,065	0.03%
2022/02/10	11	69.32	4	69.03	69.70	7	6,133	0.11%
2022/02/09	7	69.03	0	0.00	69.00	7	6,181	0.11%
2022/02/08	1	68.20	9	68.82	68.90	-8	6,192	-0.13%
2022/02/07	2	67.75	2	68.10	67.80	0	6,251	0.00%
2022/01/26	11	68.31	4	68.60	67.90	7	6,270	0.11%
2022/01/25	1	68.90	2.5	68.52	68.00	-1.5	6,349	-0.02%
2022/01/24	19	67.97	2	68.35	68.70	17	6,324	0.27%
2022/01/21	39	69.02	10	69.28	69.00	29	6,414	0.45%
2022/01/20	24	68.90	0	0.00	70.00	24	6,570	0.37%
2022/01/19	11	69.55	5.1	69.75	69.10	5.9	6,547	0.09%
2022/01/18	28.1	70.14	9	70.19	70.00	19.1	6,512	0.29%
2022/01/17	0.3	69.80	4	69.38	69.80	-3.7	6,332	-0.06%
2022/01/14	37	67.77	5	68.44	68.20	32	6,251	0.51%
2022/01/13	18.1	68.92	18	68.94	69.00	0.1	6,178	0.00%
2022/01/12	23	67.93	11	67.91	68.00	12	5,884	0.20%
2022/01/11	12.2	67.76	58	67.80	67.90	-45.9	5,789	-0.79%
2022/01/10	7.2	67.01	5	67.06	67.20	2.2	5,604	0.04%
2022/01/07	5	66.24	0	0.00	66.40	5	5,575	0.09%
2022/01/06	1	66.00	27	66.00	66.90	-26	5,563	-0.47%
2022/01/05	2	66.40	1	66.60	66.50	1	5,612	0.02%
2022/01/04	6	66.62	0	0.00	66.50	6	5,711	0.11%
2022/01/03	1	66.90	0	0.00	66.80	1	5,891	0.02%
2021/12/30	2	66.50	1	66.50	66.70	1	5,912	0.02%
2021/12/29	13	66.60	10	67.10	66.40	3	5,926	0.05%
2021/12/28	13	67.18	2	67.30	66.90	11	5,968	0.18%
2021/12/27	8	66.49	4	67.05	67.10	4	6,008	0.07%
2021/12/24	1	66.20	4	66.23	66.10	-3	6,032	-0.05%
2021/12/23	2	65.90	3	65.80	66.00	-1	6,077	-0.02%
2021/12/22	1	65.50	3	65.50	65.50	-2	6,209	-0.03%
2021/12/21	3	64.97	12	64.86	65.40	-9	6,223	-0.14%
2021/12/20	10	64.70	0	0.00	64.90	10	6,219	0.16%
2021/12/17	8.5	65.07	4	65.10	65.10	4.5	6,237	0.07%
2021/12/16	0	0.00	1	65.90	66.30	-1	6,179	-0.02%
2021/12/15	10	65.57	14	65.49	65.30	-4	6,181	-0.06%
2021/12/14	2	65.90	2	65.65	65.70	0	6,194	0.00%
2021/12/13	0	0.00	1	66.70	66.70	-1	6,159	-0.02%
2021/12/10	1	66.40	0	0.00	66.90	1	6,196	0.02%
2021/12/09	6	66.62	0	0.00	66.30	6	6,246	0.10%
2021/12/08	7	67.13	0	0.00	66.80	7	6,222	0.11%
2021/12/07	52	67.11	0	0.00	67.10	52	6,240	0.83%
2021/12/06	4	67.58	0	0.00	67.50	4	6,299	0.06%
2021/12/03	2	67.45	0.5	67.90	67.60	1.5	6,489	0.02%
2021/12/02	2	67.60	1	68.00	67.80	1	6,877	0.01%
2021/12/01	0.5	68.00	24	67.77	67.90	-23.5	8,230	-0.29%
2021/11/30	10	67.37	6	67.13	67.00	4	8,300	0.05%
2021/11/29	0	0.00	7	65.89	66.60	-7	8,409	-0.08%
2021/11/26	43	66.19	7	66.70	66.20	36	8,647	0.42%
2021/11/25	15.5	67.39	4	67.45	67.20	11.5	8,665	0.13%
2021/11/24	3	66.97	23	66.85	67.30	-20	8,766	-0.23%
2021/11/23	4	67.50	10	67.50	67.60	-6	8,957	-0.07%
2021/11/22	14	68.28	15	68.33	68.30	-1	8,989	-0.01%
2021/11/19	0	0.00	7.1	67.52	67.30	-7.1	9,026	-0.08%
2021/11/18	7	67.21	15	67.28	67.20	-8	9,051	-0.09%
2021/11/17	22	66.53	1	66.80	66.90	21	8,947	0.23%
2021/11/16	10.1	67.19	1	67.50	66.80	9.1	8,857	0.10%
2021/11/15	9	68.20	2.3	67.97	68.20	6.7	8,763	0.08%
2021/11/12	5	66.70	9.2	66.10	66.70	-4.2	8,674	-0.05%
2021/11/11	5	65.04	0	0.00	64.90	5	8,625	0.06%
2021/11/10	0	0.00	0.2	66.10	66.00	-0.2	8,639	0.00%
2021/11/09	9	66.38	4	66.35	66.00	5	8,759	0.06%
2021/11/08	3	65.90	2	65.90	65.90	1	8,730	0.01%
2021/11/05	1	65.50	2	65.40	65.80	-1	8,761	-0.01%
2021/11/04	0	0.00	3.2	65.79	65.20	-3.2	8,919	-0.04%
2021/11/03	1	65.20	2	64.80	65.20	-1	9,095	-0.01%
2021/11/02	3	64.00	1	65.40	63.60	2	9,371	0.02%
2021/11/01	3	65.23	6	65.18	65.10	-3	9,820	-0.03%
2021/10/29	20.1	64.52	1	64.50	64.30	19.1	10,157	0.19%
2021/10/28	17	65.06	5.2	65.18	65.20	11.8	10,080	0.12%
2021/10/27	2	64.35	29	63.88	64.50	-27	9,998	-0.27%
2021/10/26	3.1	63.35	4.2	63.89	63.20	-1.1	10,238	-0.01%
2021/10/25	2.1	63.09	1	63.20	63.10	1.1	10,223	0.01%
2021/10/22	2.1	61.93	2	62.80	63.40	0.1	10,272	0.00%
2021/10/21	3	62.37	1	62.80	62.00	2	10,391	0.02%
2021/10/20	29	62.89	1	63.20	62.50	28	10,371	0.27%
2021/10/19	11	62.52	2	62.60	62.60	9	10,431	0.09%
2021/10/18	7.4	61.96	2	62.15	61.60	5.4	10,449	0.05%
2021/10/15	0.2	62.03	14	62.37	62.10	-13.9	10,594	-0.13%
2021/10/14	3	61.10	0	0.00	61.10	3	10,699	0.03%
2021/10/13	5.7	61.36	3	60.87	61.00	2.7	10,799	0.03%
2021/10/12	17.7	62.02	6	62.20	62.00	11.7	10,866	0.11%
2021/10/08	18.3	64.32	3	63.83	63.30	15.3	11,163	0.14%
2021/10/07	2	66.10	6	65.80	65.90	-4	11,005	-0.04%
2021/10/06	3	64.57	0	0.00	64.60	3	11,053	0.03%
2021/10/05	1.2	64.65	10	63.54	65.40	-8.8	11,117	-0.08%
2021/10/04	6	66.13	7	65.60	65.00	-1	11,081	-0.01%
2021/10/01	8	67.14	2	67.50	67.30	6	11,063	0.05%
2021/09/30	5	67.62	4	67.58	67.50	1	11,044	0.01%
2021/09/29	45.1	67.89	30	68.00	67.20	15.1	11,088	0.14%
2021/09/28	14	70.33	2	70.30	70.10	12	10,983	0.11%
2021/09/27	25	71.63	0	0.00	70.80	25	10,972	0.23%
2021/09/24	1	71.30	0	0.00	71.40	1	10,977	0.01%
2021/09/23	4	70.80	0	0.00	71.00	4	10,987	0.04%
2021/09/22	8	70.21	2	70.40	70.50	6	11,005	0.05%
2021/09/17	14	71.54	4	71.40	71.60	10	11,223	0.09%
2021/09/16	9	71.73	2.1	71.83	71.80	6.9	11,224	0.06%
2021/09/15	14.1	72.26	5	72.28	71.80	9.1	11,200	0.08%
2021/09/14	12	73.03	13	73.66	72.70	-1	11,146	-0.01%
2021/09/13	7	73.79	4	73.70	73.70	3	11,062	0.03%
2021/09/10	30	74.21	97	74.18	74.50	-67	11,038	-0.61%
2021/09/09	5	73.86	11.1	73.89	73.50	-6.1	10,992	-0.06%
2021/09/08	25.4	73.76	20	73.87	73.30	5.4	10,921	0.05%
2021/09/07	48.2	75.30	38	74.99	74.40	10.2	10,732	0.10%
2021/09/06	170	83.87	128	82.05	78.00	42	10,307	0.41%	大買/大賣/
2021/09/03	30	79.71	15	80.37	81.10	15	8,879	0.17%
2021/09/02	2	79.65	5	79.64	79.40	-3	8,739	-0.03%
2021/09/01	21	78.29	28	79.09	80.40	-7	8,616	-0.08%
2021/08/31	6	76.13	1	76.80	77.10	5	8,442	0.06%
2021/08/30	17	76.88	3	76.87	77.00	14	8,363	0.17%
2021/08/27	11	75.35	8	75.24	75.80	3	8,235	0.04%
2021/08/26	0	0.00	14	72.89	73.70	-14	8,014	-0.17%
2021/08/25	30	72.63	0	0.00	72.50	30	7,914	0.38%
2021/08/24	17	73.68	0	0.00	73.60	17	7,814	0.22%
2021/08/23	10	74.60	2	74.50	74.50	8	7,774	0.10%
2021/08/19	0	0.00	18	73.92	73.10	-18	7,799	-0.23%
2021/08/18	9	73.89	10	74.10	75.00	-1	7,769	-0.01%
2021/08/17	0	0.00	1	74.20	73.60	-1	7,721	-0.01%
2021/08/16	4	74.25	7.2	73.38	73.90	-3.2	7,666	-0.04%
2021/08/13	32	75.29	22	74.07	73.60	10	7,604	0.13%
2021/08/12	1.2	76.18	5	77.14	77.70	-3.8	7,512	-0.05%
2021/08/11	16	76.42	60	76.67	76.10	-44	7,479	-0.59%
2021/08/10	10	76.13	29	77.61	77.60	-19	7,395	-0.26%
2021/08/09	27	80.07	10	79.25	78.40	17	7,253	0.23%
2021/08/06	12	80.78	46	80.93	80.90	-34	7,024	-0.48%
2021/08/05	61	80.40	23	79.87	80.20	38	6,752	0.56%
2021/08/04	17	78.32	24	78.70	79.30	-7	6,309	-0.11%
2021/08/03	1	75.30	4	75.73	76.00	-3	6,020	-0.05%
2021/08/02	2	75.75	6	75.03	75.30	-4	5,948	-0.07%
2021/07/30	5	74.68	26	74.99	75.00	-21	5,915	-0.35%
2021/07/29	5	72.14	3	72.37	72.70	2	5,731	0.03%
2021/07/28	11	70.78	16	71.28	71.40	-5	5,731	-0.09%
2021/07/27	6	73.97	39	73.82	73.30	-33	5,775	-0.57%
2021/07/26	32	73.00	4	72.90	72.90	28	5,705	0.49%
2021/07/23	23	72.13	5	72.66	72.10	18	5,714	0.32%
2021/07/22	9	71.27	1	71.20	71.40	8	5,670	0.14%
2021/07/21	29	70.76	5	70.88	69.70	24	5,620	0.43%
2021/07/20	30	74.57	9	74.72	74.30	21	5,503	0.38%
2021/07/19	13	77.15	9	76.68	76.70	4	5,366	0.07%
2021/07/16	40	77.34	4	77.28	77.70	36	5,334	0.67%
2021/07/15	22	77.54	109	77.40	77.20	-87	5,233	-1.66%	大賣/
2021/07/14	8	73.88	4	74.70	74.40	4	4,848	0.08%
2021/07/13	1	73.90	22	74.91	73.90	-21	4,873	-0.43%
2021/07/12	14	74.75	5	74.42	74.70	9	4,849	0.19%
2021/07/09	0	0.00	18	73.56	72.90	-18	4,783	-0.38%
2021/07/08	12	73.62	2	74.05	73.80	10	4,827	0.21%
2021/07/07	2	73.00	0	0.00	73.10	2	4,826	0.04%
2021/07/06	6	72.52	15	72.60	73.30	-9	4,837	-0.19%
2021/07/05	16	72.11	1	72.50	72.50	15	4,784	0.31%
2021/07/02	0	0.00	26	71.15	71.50	-26	4,789	-0.54%
2021/07/01	4	71.35	2	71.40	71.10	2	4,861	0.04%
2021/06/30	1	71.60	14	71.47	72.00	-13	4,933	-0.26%
2021/06/29	18	72.32	0	0.00	71.90	18	4,933	0.36%
2021/06/28	13	72.35	16	72.19	72.80	-3	4,940	-0.06%
2021/06/25	0	0.00	10	70.30	70.20	-10	4,782	-0.21%
2021/06/24	1	69.60	12	69.70	70.00	-11	4,811	-0.23%
2021/06/23	35	69.63	3	69.70	69.60	32	4,879	0.66%
2021/06/22	17	69.53	6	69.00	69.60	11	4,933	0.22%
2021/06/21	0	0.00	45	69.18	69.10	-45	4,978	-0.90%
2021/06/18	15	70.35	1	70.80	69.00	14	5,103	0.27%
2021/06/17	2	70.25	2	70.30	70.60	0	5,159	0.00%
2021/06/16	4	70.33	0	0.00	70.00	4	5,570	0.07%
2021/06/15	5	70.10	0	0.00	70.20	5	5,934	0.08%
2021/06/11	6	70.45	0	0.00	70.30	6	5,983	0.10%
2021/06/10	53	69.96	2	70.25	70.50	51	6,026	0.85%
2021/06/09	0	0.00	11	69.85	69.20	-11	6,028	-0.18%
2021/06/08	17	70.26	47	70.23	70.80	-30	6,018	-0.50%
2021/06/07	44	68.30	5	68.52	68.40	39	5,972	0.65%
2021/06/04	1	67.90	20	68.00	68.40	-19	6,017	-0.32%
2021/06/03	0	0.00	3	68.47	68.30	-3	6,179	-0.05%
2021/06/02	0	0.00	3	68.30	68.20	-3	6,293	-0.05%
2021/06/01	3	68.13	0	0.00	68.20	3	6,438	0.05%
2021/05/28	21	66.80	8.2	67.67	68.20	12.9	6,787	0.19%
2021/05/27	2	65.90	0	0.00	66.00	2	6,957	0.03%
2021/05/26	3	67.00	13	66.78	67.30	-10	6,957	-0.14%
2021/05/25	0	0.00	1	65.70	66.90	-1	7,011	-0.01%
2021/05/24	1	63.70	22	64.79	65.10	-21	7,036	-0.30%
2021/05/21	2	64.40	6	64.92	64.50	-4	7,126	-0.06%
2021/05/20	2	64.65	0	0.00	64.40	2	7,215	0.03%
2021/05/19	2	66.05	2	66.80	66.60	0	7,194	0.00%
2021/05/18	4	65.63	8	66.09	66.50	-4	7,226	-0.06%
2021/05/17	25	62.62	4	63.36	62.80	21	7,313	0.29%
2021/05/14	2	66.55	6	66.50	66.60	-4	7,287	-0.05%
2021/05/13	0	0.00	25	65.19	65.20	-25	7,294	-0.34%
2021/05/12	64	64.86	69	63.88	64.50	-5	7,288	-0.07%
2021/05/11	49.2	68.83	1	68.80	67.10	48.2	7,276	0.66%
2021/05/10	12	70.98	1	71.10	71.00	11	7,238	0.15%
2021/05/07	18	70.84	0	0.00	71.00	18	7,429	0.24%
2021/05/06	12	72.21	2	70.60	70.60	10	7,469	0.13%
2021/05/05	1	70.90	6	71.28	70.40	-5	7,787	-0.06%
2021/05/04	8	70.78	0	0.00	71.60	8	7,862	0.10%
2021/05/03	11	74.82	0	0.00	73.90	11	7,892	0.14%
2021/04/29	0	0.00	10.1	77.40	77.40	-10.1	7,910	-0.13%
2021/04/28	12	77.63	14	77.67	78.20	-2	7,975	-0.03%
2021/04/27	16	76.94	3	76.73	76.90	13	8,214	0.16%
2021/04/26	22	76.77	20	76.70	76.90	2	8,350	0.02%
2021/04/23	14	75.26	5	75.72	76.00	9	8,475	0.11%
2021/04/22	16	75.98	1	75.00	75.20	15	8,655	0.17%
2021/04/21	0	0.00	31	77.56	77.50	-31	8,814	-0.35%
2021/04/20	27	76.63	2	77.30	76.60	25	8,958	0.28%
2021/04/19	13	77.25	30	77.30	77.10	-17	9,392	-0.18%
2021/04/16	1	77.60	6	78.02	77.90	-5	9,443	-0.05%
2021/04/15	0	0.00	16	75.55	76.50	-16	9,484	-0.17%
2021/04/14	27	74.95	6	75.60	75.30	21	9,628	0.22%
2021/04/13	4	76.63	116	76.62	76.40	-112	9,586	-1.17%	大賣/鉅額交易
2021/04/12	8	77.87	0	0.00	77.50	8	9,552	0.08%
2021/04/09	9.1	77.71	7	77.86	78.00	2.1	9,547	0.02%
2021/04/08	22.1	77.77	12	77.93	77.60	10.1	9,492	0.11%
2021/04/07	13	77.91	5	77.80	77.80	8	9,452	0.08%
2021/04/06	7	79.34	8	79.65	79.00	-1	9,396	-0.01%
2021/04/01	1	77.70	1	77.80	78.00	0	9,316	0.00%
2021/03/31	2.1	78.00	2	78.15	77.70	0.1	9,285	0.00%
2021/03/30	3	77.83	19	77.56	77.80	-16	9,223	-0.17%
2021/03/29	15	76.85	0	0.00	76.70	15	9,172	0.16%
2021/03/26	4	76.78	4.4	76.75	76.70	-0.4	9,239	0.00%
2021/03/25	6	76.07	4	75.98	76.10	2	9,189	0.02%
2021/03/24	13	75.55	2	75.45	75.50	11	9,144	0.12%
2021/03/23	6	75.40	11	75.98	75.80	-5	9,116	-0.05%
2021/03/22	13	74.91	2	75.30	74.70	11	9,009	0.12%
2021/03/19	81	76.43	14	76.44	76.00	67	8,985	0.75%
2021/03/18	9	76.54	77	77.24	77.90	-68	8,602	-0.79%
2021/03/17	17	74.12	16	74.16	73.50	1	8,297	0.01%
2021/03/16	8	73.43	9	73.58	73.70	-1	8,465	-0.01%
2021/03/15	7	72.56	10	73.23	73.60	-3	8,607	-0.03%
2021/03/12	10	72.82	0	0.00	72.70	10	8,634	0.12%
2021/03/11	25	72.56	1	72.20	73.10	24	8,692	0.28%
2021/03/10	14	71.46	10	71.79	71.70	4	8,969	0.04%
2021/03/09	9	70.90	4	71.30	71.40	5	8,988	0.06%
2021/03/08	16	72.33	19	72.17	72.20	-3	8,885	-0.03%
2021/03/05	13	73.47	0	0.00	72.70	13	8,795	0.15%
2021/03/04	9	74.13	67	74.23	74.10	-58	8,709	-0.67%
2021/03/03	13	74.89	10	75.37	75.10	3	8,584	0.03%
2021/03/02	80	75.69	22.3	75.56	75.50	57.7	8,370	0.69%
2021/02/26	3	73.70	1.1	73.65	74.10	1.9	8,284	0.02%
2021/02/25	15	74.76	5	74.60	74.50	10	8,286	0.12%
2021/02/24	11	74.65	5	74.26	74.40	6	8,260	0.07%
2021/02/23	12	74.38	1	74.30	74.40	11	8,214	0.13%
2021/02/22	4	73.93	17	74.65	75.50	-13	8,142	-0.16%
2021/02/19	6	73.03	20	72.90	73.20	-14	8,051	-0.17%
2021/02/18	2	73.70	1	73.40	73.90	1	8,059	0.01%
2021/02/17	10	73.79	5	73.60	73.50	5	8,050	0.06%
2021/02/05	25.1	71.55	8	71.24	71.30	17.1	7,963	0.21%
2021/02/04	1	70.20	0	0.00	70.30	1	8,045	0.01%
2021/02/03	1	71.10	0	0.00	71.20	1	8,085	0.01%
2021/02/02	5	70.82	0	0.00	72.40	5	8,171	0.06%
2021/02/01	4	68.95	1	69.10	69.50	3	8,259	0.04%
2021/01/29	28	70.51	2	69.70	69.20	26	8,380	0.31%
2021/01/28	13	72.96	5	73.46	72.50	8	8,195	0.10%
2021/01/27	41	76.61	37	76.11	75.70	4	8,077	0.05%
2021/01/26	1	75.80	5	75.62	75.70	-4	7,652	-0.05%
2021/01/25	36	76.12	11	76.57	75.70	25	7,537	0.33%
2021/01/22	13	75.37	0	0.00	75.40	13	7,400	0.18%
2021/01/21	9	74.91	37	73.97	74.40	-28	7,308	-0.38%
2021/01/20	11	75.67	10	75.27	73.70	1	7,247	0.01%
2021/01/19	1	73.80	36	74.78	74.50	-35	6,991	-0.50%
2021/01/18	6	75.10	7	73.43	73.90	-1	6,871	-0.01%
2021/01/15	3	74.00	37	73.18	74.50	-34	6,733	-0.50%
2021/01/14	1	73.50	30	73.85	73.80	-29	6,597	-0.44%
2021/01/13	5	72.22	10	72.07	72.10	-5	6,359	-0.08%
2021/01/12	19	71.30	74	71.22	70.40	-55	6,189	-0.89%
2021/01/11	15	68.94	8	69.18	69.30	7	5,733	0.12%
2021/01/08	4.3	68.74	3	68.23	68.20	1.3	5,658	0.02%
2021/01/07	6	67.92	27	67.86	68.00	-21	5,631	-0.37%
2021/01/06	26	66.97	0	0.00	66.30	26	5,544	0.47%
2021/01/05	5	67.00	0	0.00	67.40	5	5,529	0.09%
2021/01/04	7	66.79	6	66.98	67.40	1	5,549	0.02%
2020/12/31	1	66.50	7	66.26	66.40	-6	5,526	-0.11%
2020/12/30	0	0.00	1	65.70	65.90	-1	5,566	-0.02%
2020/12/29	8	65.84	3	66.13	65.80	5	5,641	0.09%
2020/12/28	5	66.30	1	66.40	66.40	4	5,700	0.07%
2020/12/25	12	66.55	9	66.22	66.20	3	5,808	0.05%
2020/12/24	7	65.77	12	66.06	65.70	-5	5,943	-0.08%
2020/12/23	16	65.91	9	65.99	65.70	7	6,053	0.12%
2020/12/22	25	67.02	13	66.96	66.30	12	6,265	0.19%
2020/12/21	2	65.00	9	65.73	66.50	-7	6,312	-0.11%
2020/12/18	5	65.10	3	65.20	65.00	2	6,562	0.03%
2020/12/17	1	65.70	2	65.80	65.40	-1	6,740	-0.01%
2020/12/16	0	0.00	3	66.20	66.20	-3	6,843	-0.04%
2020/12/15	10	65.89	8	66.79	65.30	2	6,937	0.03%
2020/12/14	1	67.60	3	67.50	66.90	-2	7,196	-0.03%
2020/12/11	10	67.58	10	66.93	67.40	0	7,464	0.00%
2020/12/10	24	69.09	14	68.47	68.70	10	7,457	0.13%
2020/12/09	3	67.93	10.1	67.86	69.00	-7.1	7,231	-0.10%
2020/12/08	3	66.13	4	66.28	66.20	-1	7,038	-0.01%
2020/12/07	10	67.18	9	67.12	66.60	1	7,006	0.01%
2020/12/04	10	67.48	15	67.58	67.40	-5	6,886	-0.07%
2020/12/03	1	66.10	3	66.23	66.20	-2	6,546	-0.03%
2020/12/02	7	65.57	0	0.00	65.80	7	6,477	0.11%
2020/12/01	2	64.65	4	64.80	65.20	-2	6,433	-0.03%
2020/11/30	13	64.76	0	0.00	64.30	13	6,390	0.20%
2020/11/27	1	64.90	1	64.70	64.70	0	6,320	0.00%
2020/11/26	5	65.10	11	65.17	65.00	-6	6,301	-0.10%
2020/11/25	5	67.22	12	66.80	65.40	-7	6,267	-0.11%
2020/11/24	6	65.67	1	66.00	65.80	5	6,159	0.08%
2020/11/23	2	65.45	2	65.50	65.50	0	6,145	0.00%
2020/11/20	8	64.55	1	64.90	64.90	7	6,156	0.11%
2020/11/19	3	64.53	5	64.38	64.50	-2	6,148	-0.03%
2020/11/18	8	65.36	3	64.93	64.90	5	6,152	0.08%
2020/11/17	1	65.40	7	65.24	65.30	-6	6,139	-0.10%
2020/11/16	4	64.68	3	64.57	64.70	1	6,165	0.02%
2020/11/13	8	64.90	2	64.95	65.00	6	6,144	0.10%
2020/11/12	6	65.98	15	65.83	65.60	-9	6,125	-0.15%
2020/11/11	6	65.17	4	65.03	65.00	2	6,016	0.03%
2020/11/10	1	64.20	7	64.87	64.90	-6	5,943	-0.10%
2020/11/09	11	65.25	20	65.23	64.20	-9	5,793	-0.16%
2020/11/06	25	63.69	28	63.70	64.00	-3	5,608	-0.05%
2020/11/05	1	61.70	1	62.00	61.90	0	5,446	0.00%
2020/11/04	3	61.97	0	0.00	62.30	3	5,425	0.06%
2020/11/03	3	62.57	2	62.70	62.50	1	5,420	0.02%
2020/11/02	2	62.20	0	0.00	62.00	2	5,444	0.04%
2020/10/30	0	0.00	5	62.70	62.50	-5	5,478	-0.09%
2020/10/29	1	62.60	10	62.20	63.00	-9	5,497	-0.16%
2020/10/28	0	0.00	4	63.10	62.90	-4	5,606	-0.07%
2020/10/27	0	0.00	9.9	62.67	62.90	-9.9	5,640	-0.18%
2020/10/26	3	61.90	0.2	62.81	61.80	2.8	5,717	0.05%
2020/10/22	4	62.13	5	62.50	62.80	-1	5,902	-0.02%
2020/10/21	2	61.75	3	61.83	61.50	-1	5,936	-0.02%
2020/10/20	0	0.00	2.5	61.60	61.70	-2.5	6,041	-0.04%
2020/10/19	2	61.80	4	61.95	61.50	-2	6,278	-0.03%
2020/10/16	1	61.30	1	61.00	61.00	0	6,454	0.00%
2020/10/15	6	60.95	6	60.80	60.60	0	6,530	0.00%
2020/10/14	8	61.54	5	61.52	61.20	3	6,619	0.05%
2020/10/13	1	62.00	0	0.00	62.40	1	6,640	0.02%
2020/10/08	5	62.26	11	62.46	61.90	-6	6,657	-0.09%
2020/10/07	0	0.00	2	62.30	62.30	-2	6,683	-0.03%
2020/10/06	1	62.60	0	0.00	62.60	1	6,690	0.01%
2020/10/05	4	62.88	2	63.15	63.50	2	6,769	0.03%
2020/09/30	10	63.76	9	63.78	63.40	1	6,793	0.01%
2020/09/29	4	63.33	38	63.50	63.80	-34	6,767	-0.50%
2020/09/28	17	63.06	5	62.50	62.30	12	6,792	0.18%
2020/09/25	15	63.59	12	62.06	61.70	3	6,828	0.04%
2020/09/24	7	63.54	31	64.01	64.50	-24	6,761	-0.35%
2020/09/23	15	64.26	13	63.88	63.70	2	6,709	0.03%
2020/09/22	14	62.79	11.5	63.02	63.10	2.5	6,519	0.04%
2020/09/21	1	62.40	11	62.89	62.40	-10	6,430	-0.16%
2020/09/18	2.3	61.93	22	62.10	62.10	-19.7	6,390	-0.31%
2020/09/17	7	62.17	40	62.12	62.10	-33	6,440	-0.51%
2020/09/16	9	60.70	115	60.63	61.00	-106	6,182	-1.71%	大賣/鉅額交易
2020/09/15	4.3	58.52	6	58.43	59.00	-1.7	5,942	-0.03%
2020/09/14	27	57.55	9	57.56	57.50	18	5,956	0.30%
2020/09/11	1	57.00	1	57.00	57.20	0	6,047	0.00%
2020/09/10	4	57.25	0	0.00	57.20	4	6,092	0.07%
2020/09/09	2	57.10	2	56.60	57.20	0	6,143	0.00%
2020/09/08	3	56.90	1	57.30	56.90	2	6,235	0.03%
2020/09/07	0	0.00	1	56.90	57.00	-1	6,322	-0.02%
2020/09/04	1	56.30	0	0.00	56.30	1	6,437	0.02%
2020/09/03	0	0.00	7	56.77	57.00	-7	6,538	-0.11%
2020/09/02	5	56.00	0	0.00	56.30	5	6,662	0.08%
2020/09/01	1	55.80	0	0.00	56.20	1	6,876	0.01%
2020/08/28	1	56.30	2	56.80	56.70	-1	7,139	-0.01%
2020/08/27	3	56.90	11	56.76	56.90	-8	7,232	-0.11%
2020/08/26	12	56.19	4	56.85	57.20	8	7,295	0.11%
2020/08/25	0	0.00	1	55.40	55.30	-1	7,306	-0.01%
2020/08/24	1	54.80	0	0.00	55.00	1	7,378	0.01%
2020/08/20	35	55.19	66	55.18	55.20	-31	7,528	-0.41%
2020/08/19	10	57.38	0	0.00	57.00	10	7,581	0.13%
2020/08/18	12	58.11	20	58.00	58.10	-8	7,650	-0.10%
2020/08/17	22.3	58.03	1	58.30	58.60	21.3	7,938	0.27%
2020/08/14	1	57.30	10	57.70	57.70	-9	8,121	-0.11%
2020/08/13	1	57.30	0	0.00	57.50	1	8,175	0.01%
2020/08/12	2	57.35	1	57.50	57.40	1	8,237	0.01%
2020/08/11	5	58.06	121	58.05	57.80	-116	8,324	-1.39%	大賣/鉅額交易
2020/08/10	2	58.15	5	58.44	58.50	-3	8,498	-0.04%
2020/08/07	3	58.50	0	0.00	58.30	3	8,783	0.03%
2020/08/06	23	59.51	22	59.19	58.80	1	8,943	0.01%
2020/08/05	2	59.20	12	59.05	59.10	-10	9,043	-0.11%
2020/08/04	20.3	58.90	3	58.80	59.00	17.3	9,170	0.19%
2020/08/03	21	58.39	3	58.30	58.20	18	9,516	0.19%
2020/07/31	29	60.28	3	60.03	59.90	26	9,528	0.27%
2020/07/30	103.4	60.59	25	60.06	60.30	78.4	9,559	0.82%	大買/
2020/07/29	26	58.30	3	58.20	58.70	23	9,761	0.24%
2020/07/28	6	57.37	7	57.56	56.70	-1	10,312	-0.01%
2020/07/27	2	58.25	17	58.13	57.90	-15	10,360	-0.14%
2020/07/24	29	59.44	11	59.75	59.10	18	10,314	0.17%
2020/07/23	59	60.35	14	60.46	60.20	45	10,247	0.44%
2020/07/22	16	64.73	10	64.89	65.40	6	10,050	0.06%
2020/07/21	9	64.32	1	64.80	64.30	8	9,878	0.08%
2020/07/20	35	64.52	8	64.83	64.10	27	9,873	0.27%
2020/07/17	4	65.30	0	0.00	65.30	4	9,864	0.04%
2020/07/16	7	65.81	5	65.90	65.80	2	10,082	0.02%
2020/07/15	2	65.90	2	66.10	65.70	0	10,334	0.00%
2020/07/14	4	65.73	4	65.88	65.70	0	10,418	0.00%
2020/07/13	2	65.65	34	65.60	65.80	-32	10,395	-0.31%
2020/07/10	10	65.27	4	65.15	65.10	6	10,466	0.06%
2020/07/09	8	67.08	7	67.19	66.90	1	10,336	0.01%
2020/07/08	1	66.50	6	67.28	67.60	-5	10,258	-0.05%
2020/07/07	15	66.85	32	66.85	66.70	-17	10,186	-0.17%
2020/07/06	16	67.63	32	67.72	68.00	-16	10,039	-0.16%
2020/07/03	23	66.90	18	66.59	66.90	5	9,910	0.05%
2020/07/02	7	65.33	4	65.63	65.90	3	9,817	0.03%
2020/07/01	5	64.30	11	64.50	64.30	-6	9,704	-0.06%
2020/06/30	2	64.45	7	64.56	64.30	-5	9,635	-0.05%
2020/06/29	0	0.00	30	63.50	64.20	-30	9,556	-0.31%
2020/06/24	32	63.97	8	63.68	64.00	24	9,483	0.25%
2020/06/23	16	62.99	3	63.17	63.10	13	9,367	0.14%
2020/06/22	7	62.90	4	62.85	62.90	3	9,351	0.03%
2020/06/19	1	62.50	9	62.57	62.90	-8	9,352	-0.09%
2020/06/18	4	62.03	3	62.27	62.30	1	9,280	0.01%
2020/06/17	4	61.78	0	0.00	61.70	4	9,204	0.04%
2020/06/16	2	61.90	5	61.96	61.90	-3	9,236	-0.03%
2020/06/15	2	61.20	2	61.65	61.00	0	9,285	0.00%
2020/06/12	5	59.94	6	59.20	61.00	-1	9,248	-0.01%
2020/06/11	4	60.88	33	61.20	60.70	-29	9,251	-0.31%
2020/06/10	10	61.63	13	61.75	62.00	-3	9,156	-0.03%
2020/06/09	37	62.14	40	61.85	61.90	-3	9,132	-0.03%
2020/06/08	11	62.73	6	63.10	63.10	5	9,098	0.05%
2020/06/05	12	62.30	15	62.61	62.80	-3	8,902	-0.03%
2020/06/04	5	61.60	2	61.50	61.50	3	8,719	0.03%
2020/06/03	3	61.40	44	61.31	61.40	-41	8,688	-0.47%
2020/06/02	3	61.43	27	61.61	61.30	-24	8,577	-0.28%
2020/06/01	16	61.64	20	61.69	61.70	-4	8,496	-0.05%
2020/05/29	8	61.23	4	61.33	61.40	4	8,429	0.05%
2020/05/28	31	61.72	23	61.84	60.90	8	8,383	0.10%
2020/05/27	4	61.05	8	61.04	61.40	-4	8,324	-0.05%
2020/05/26	31	61.22	37	61.26	61.10	-6	8,290	-0.07%
2020/05/25	9	60.39	18	60.01	60.70	-9	8,155	-0.11%
2020/05/22	78	60.61	47	60.58	60.20	31	8,059	0.38%
2020/05/21	34	59.44	17	59.80	59.70	17	7,789	0.22%
2020/05/20	2	58.40	0	0.00	58.40	2	7,631	0.03%
2020/05/19	2	58.85	8	58.73	58.80	-6	7,618	-0.08%
2020/05/18	2.5	58.22	3	58.30	58.20	-0.5	7,609	-0.01%
2020/05/15	19	58.45	41	59.15	58.90	-22	7,552	-0.29%
2020/05/14	61	58.94	10	59.54	58.10	51	7,383	0.69%
2020/05/13	38	60.62	42	60.64	60.80	-4	7,110	-0.06%
2020/05/12	6	61.15	165	61.24	61.30	-159	6,963	-2.28%	大賣/鉅額交易
2020/05/11	75	61.45	44	61.78	61.40	31	6,866	0.45%
2020/05/08	134	61.26	35	60.89	60.80	99	6,743	1.47%	大買/
2020/05/07	11	59.22	5.2	59.38	59.50	5.8	6,377	0.09%
2020/05/06	7	59.27	165	59.36	59.00	-158	6,287	-2.51%	大賣/鉅額交易
2020/05/05	18	58.66	28	58.64	59.20	-10	6,175	-0.16%
2020/05/04	385	58.70	166	58.92	59.00	219	5,859	3.74%	大買/大賣/鉅額交易
2020/04/30	16	55.51	16	55.83	56.60	0	5,207	0.00%
2020/04/29	13	54.35	1	54.20	54.20	12	5,088	0.24%
2020/04/28	1	54.10	6	53.83	54.00	-5	5,101	-0.10%
2020/04/27	2	53.75	19	53.93	54.10	-17	5,143	-0.33%
2020/04/24	1	52.50	0	0.00	53.00	1	5,093	0.02%
2020/04/23	6	53.03	3	53.50	52.60	3	5,093	0.06%
2020/04/22	7	52.40	2	52.55	52.60	5	5,010	0.10%
2020/04/21	29	54.76	19	54.15	53.10	10	4,869	0.21%
2020/04/20	52	57.66	45	57.47	57.30	7	4,575	0.15%
2020/04/17	11	54.96	56	55.77	56.00	-45	4,292	-1.05%
2020/04/16	6	54.15	10	54.30	54.40	-4	4,181	-0.10%
2020/04/15	18	53.98	0	0.00	53.80	18	4,173	0.43%
2020/04/14	9	54.31	1	54.50	54.20	8	4,077	0.20%
2020/04/13	1	53.30	10	53.94	53.60	-9	4,114	-0.22%
2020/04/10	18	52.99	2	53.00	53.00	16	4,166	0.38%
2020/04/09	10	53.00	2	54.10	53.40	8	4,259	0.19%
2020/04/08	4	53.58	4	53.00	53.60	0	4,296	0.00%
2020/04/07	9	51.78	18	52.21	52.60	-9	4,269	-0.21%
2020/04/06	5	50.52	5	50.30	50.60	0	4,187	0.00%
2020/04/01	0	0.00	1	49.85	50.10	-1	4,187	-0.02%
2020/03/31	6	49.73	1	50.50	49.50	5	4,200	0.12%
2020/03/30	4	49.64	0	0.00	49.70	4	4,167	0.10%
2020/03/27	18	51.07	9	51.66	50.50	9	4,142	0.22%
2020/03/26	19	49.94	12	50.00	50.50	7	4,083	0.17%
2020/03/25	5	49.59	11	50.01	49.40	-6	4,059	-0.15%
2020/03/24	1	46.70	0	0.00	46.75	1	4,033	0.02%
2020/03/23	1	44.65	0	0.00	44.85	1	4,126	0.02%
2020/03/20	2	47.43	3	46.98	45.85	-1	4,202	-0.02%
2020/03/19	13	47.24	4	47.51	45.10	9	4,310	0.21%
2020/03/18	1	50.30	0	0.00	50.10	1	4,301	0.02%
2020/03/17	8	51.61	3	51.47	51.00	5	4,312	0.12%
2020/03/16	2	53.60	0	0.00	53.60	2	4,319	0.05%
2020/03/13	3.1	51.02	25	53.24	54.60	-21.9	4,334	-0.51%
2020/03/12	9	55.70	5	54.82	54.70	4	4,346	0.09%
2020/03/11	9	58.00	11	58.59	57.50	-2	4,353	-0.05%
2020/03/10	2	57.15	45	57.10	57.70	-43	4,610	-0.93%
2020/03/09	6	58.30	1	58.60	57.60	5	4,873	0.10%
2020/03/06	5	59.20	21	59.11	59.30	-16	4,868	-0.33%
2020/03/05	34	59.79	3	59.67	59.80	31	4,914	0.63%
2020/03/04	1	58.40	3	58.93	58.90	-2	5,013	-0.04%
2020/03/03	16	59.11	0	0.00	58.70	16	5,164	0.31%
2020/03/02	21	58.07	0	0.00	58.20	21	5,453	0.39%
2020/02/27	4	58.75	23	59.10	58.50	-19	5,706	-0.33%
2020/02/25	24.1	59.10	3	59.83	59.90	21.1	5,712	0.37%
2020/02/24	3	59.53	36	59.89	59.60	-33	5,713	-0.58%
2020/02/21	3	60.07	0	0.00	60.00	3	5,704	0.05%
2020/02/20	28	60.75	0	0.00	60.40	28	5,729	0.49%
2020/02/19	17	60.54	11	60.33	60.30	6	5,715	0.11%
2020/02/18	4	60.48	10	61.11	60.50	-6	5,718	-0.10%
2020/02/17	12	61.01	5	61.70	61.10	7	5,721	0.12%
2020/02/14	1	62.00	30	61.85	61.70	-29	5,692	-0.51%
2020/02/13	27	61.55	0	0.00	61.00	27	5,677	0.48%
2020/02/12	2	62.15	3	62.17	62.00	-1	5,655	-0.02%
2020/02/11	2	61.10	0	0.00	61.50	2	5,653	0.04%
2020/02/07	7	60.46	1	61.50	60.60	6	5,717	0.10%
2020/02/06	6	60.98	2	61.45	61.50	4	5,769	0.07%
2020/02/05	21	60.40	1	61.00	60.70	20	5,954	0.34%
2020/02/04	8	60.06	16	60.45	60.80	-8	6,003	-0.13%
2020/02/03	4	58.43	3	58.67	59.40	1	6,032	0.02%
2020/01/31	3	59.97	0	0.00	60.60	3	6,006	0.05%
2020/01/30	14	61.45	5	60.88	60.30	9	6,060	0.15%
2020/01/20	5	65.44	1	65.70	65.60	4	5,989	0.07%
2020/01/17	0	0.00	1	65.60	65.70	-1	6,026	-0.02%
2020/01/16	7	66.00	1	65.70	65.80	6	6,075	0.10%
2020/01/15	13	66.88	5	66.94	66.60	8	6,115	0.13%
2020/01/14	3	66.50	14	66.40	66.50	-11	6,184	-0.18%
2020/01/13	3	66.53	9	66.47	66.10	-6	6,246	-0.10%
2020/01/10	6	65.37	6	65.40	64.90	0	6,333	0.00%
2020/01/09	22	64.94	15	65.10	65.50	7	6,358	0.11%
2020/01/08	3	63.87	28	64.19	64.00	-25	6,401	-0.39%
2020/01/07	16	63.77	4	63.70	64.30	12	6,423	0.19%
2020/01/06	14	65.26	3	65.53	64.80	11	6,394	0.17%
2020/01/03	6	67.37	3	67.83	67.20	3	6,405	0.05%
2020/01/02	0	0.00	8	68.26	68.40	-8	6,381	-0.13%
2019/12/31	3	67.40	0	0.00	67.20	3	6,322	0.05%
2019/12/30	12	67.48	9	67.77	67.40	3	6,351	0.05%
2019/12/26	3	66.90	2	67.05	67.20	1	6,365	0.02%
2019/12/25	1	66.00	3	66.63	66.70	-2	6,378	-0.03%
2019/12/24	4	65.77	1	65.70	65.70	3	6,444	0.05%
2019/12/23	9	66.73	0	0.00	66.20	9	6,485	0.14%
2019/12/20	1	66.70	3	66.83	66.80	-2	6,508	-0.03%
2019/12/19	4	67.08	1	67.50	67.30	3	6,508	0.05%
2019/12/18	10	68.10	8	67.81	67.50	2	6,518	0.03%
2019/12/17	7	67.17	8	67.18	67.20	-1	6,526	-0.02%
2019/12/16	24	67.41	46	67.26	66.40	-22	6,471	-0.34%
2019/12/13	30	65.20	23.1	65.19	66.10	6.9	6,351	0.11%
2019/12/12	5	65.42	0	0.00	65.30	5	6,471	0.08%
2019/12/11	5	65.54	44	65.51	65.80	-39	6,678	-0.58%
2019/12/10	14	65.79	5	66.00	66.10	9	6,612	0.14%
2019/12/09	13	65.80	7	65.93	66.10	6	6,643	0.09%
2019/12/06	21	65.59	4	65.78	65.00	17	6,611	0.26%
2019/12/05	44	65.33	19	65.39	65.50	25	6,614	0.38%
2019/12/04	37	63.57	49	63.55	63.90	-12	6,409	-0.19%
2019/12/03	0	0.00	1	62.60	62.50	-1	6,279	-0.02%
2019/12/02	6	62.45	1	62.30	62.30	5	6,303	0.08%
2019/11/29	1	63.60	23	63.20	62.80	-22	6,357	-0.35%
2019/11/28	18	63.27	32.2	63.09	63.40	-14.2	6,317	-0.22%
2019/11/27	9	62.43	50	62.51	62.60	-41	6,228	-0.66%
2019/11/26	66	62.58	45.4	63.02	62.30	20.6	5,915	0.35%
2019/11/25	0	0.00	34	61.77	61.90	-34	5,640	-0.60%
2019/11/22	4	60.60	0	0.00	60.50	4	5,624	0.07%
2019/11/21	2	60.15	0	0.00	60.60	2	5,689	0.04%
2019/11/20	9	60.20	2	60.35	60.30	7	5,715	0.12%
2019/11/19	36	60.86	0.5	60.70	60.60	35.6	5,754	0.62%
2019/11/18	27.3	61.93	12	61.93	61.80	15.3	5,727	0.27%
2019/11/15	0	0.00	10	61.44	61.50	-10	5,763	-0.17%
2019/11/14	11	60.05	0	0.00	60.00	11	5,750	0.19%
2019/11/13	14	60.44	0	0.00	60.40	14	5,748	0.24%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/11	22	60.23	3	60.30	60.10	19	5,816	0.33%
2019/11/08	11	61.27	0	0.00	61.10	11	5,824	0.19%
2019/11/07	4	60.53	3	61.30	60.70	1	5,840	0.02%
2019/11/06	15	61.99	7	62.01	61.60	8	5,802	0.14%
2019/11/05	34	62.48	1	62.30	62.20	33	5,800	0.57%
2019/11/04	10.4	62.47	18	62.48	62.60	-7.6	5,761	-0.13%
2019/11/01	9	61.30	19	61.32	61.10	-10	5,616	-0.18%
2019/10/31	0	0.00	12	60.45	60.40	-12	5,729	-0.21%
2019/10/30	3	60.23	11	60.58	60.70	-8	5,858	-0.14%
2019/10/29	28	60.20	6	60.00	59.90	22	5,913	0.37%
2019/10/28	0	0.00	3	61.37	61.20	-3	5,865	-0.05%
2019/10/25	0	0.00	12	61.45	61.20	-12	5,863	-0.20%
2019/10/24	3.4	61.88	11	61.81	62.00	-7.6	5,906	-0.13%
2019/10/23	1	61.10	15	61.01	61.10	-14	5,934	-0.24%
2019/10/22	2	60.55	5	60.78	60.30	-3	5,994	-0.05%
2019/10/21	2.4	60.13	15	60.34	60.60	-12.7	6,022	-0.21%
2019/10/18	3.4	59.39	29	59.41	59.60	-25.6	6,050	-0.42%
2019/10/17	10	58.50	27	58.38	58.50	-17	6,041	-0.28%
2019/10/16	19	57.89	35	58.09	57.50	-16	6,184	-0.26%
2019/10/15	4	57.65	15	57.78	57.70	-11	6,207	-0.18%
2019/10/14	3	57.53	1	57.80	57.30	2	6,316	0.03%
2019/10/09	21	57.03	3	57.17	57.00	18	6,355	0.28%
2019/10/08	35.1	57.90	0	0.00	57.50	35.1	6,326	0.55%
2019/10/07	0	0.00	1	59.50	59.10	-1	6,446	-0.02%
2019/10/04	0	0.00	1	59.20	59.20	-1	6,556	-0.02%
2019/10/03	6	58.93	4	59.25	58.90	2	6,588	0.03%
2019/10/02	1	59.20	4	59.00	59.20	-3	6,596	-0.05%
2019/10/01	11	58.29	12	58.21	58.40	-1	6,620	-0.02%
2019/09/27	32	57.54	111	57.81	57.50	-79	6,683	-1.18%	大賣/
2019/09/26	14	58.61	2	58.40	58.10	12	6,755	0.18%
2019/09/25	4	58.55	4	58.55	58.40	0	6,888	0.00%
2019/09/24	2	58.80	6	59.17	58.80	-4	7,255	-0.06%
2019/09/23	7	58.61	1	58.60	58.60	6	7,281	0.08%
2019/09/20	15	58.84	0	0.00	58.50	15	7,282	0.21%
2019/09/19	1	60.10	1	60.20	59.80	0	7,180	0.00%
2019/09/18	3	59.70	0	0.00	59.70	3	7,220	0.04%
2019/09/17	26	59.78	14	59.64	59.50	12	7,192	0.17%
2019/09/16	39	61.24	12	61.18	61.00	27	7,126	0.38%
2019/09/12	20	63.80	4	63.65	63.40	16	7,180	0.22%
2019/09/11	10	62.91	1	63.40	63.50	9	7,329	0.12%
2019/09/10	15	63.24	2	63.40	63.00	13	7,299	0.18%
2019/09/09	8	63.56	0	0.00	63.20	8	7,261	0.11%
2019/09/06	0	0.00	2	64.50	64.30	-2	7,277	-0.03%
2019/09/05	59	64.69	8	64.74	64.10	51	7,245	0.70%
2019/09/04	6	63.65	4	63.60	63.80	2	7,168	0.03%
2019/09/03	3	63.57	66	63.34	63.40	-63	7,294	-0.86%
2019/09/02	8	62.84	2	63.05	62.80	6	7,328	0.08%
2019/08/30	2	62.50	19	62.53	62.60	-17	7,377	-0.23%
2019/08/29	3	61.07	5	61.22	61.20	-2	7,448	-0.03%
2019/08/28	0	0.00	4	60.80	60.90	-4	7,596	-0.05%
2019/08/27	7	60.83	0	0.00	60.50	7	7,664	0.09%
2019/08/26	19	60.84	1	60.80	60.60	18	7,810	0.23%
2019/08/23	26	61.92	9	62.04	62.30	17	7,845	0.22%
2019/08/22	9	62.26	11	62.79	61.90	-2	7,863	-0.03%
2019/08/21	11	62.25	2	62.20	62.20	9	7,882	0.11%
2019/08/20	9	62.83	1	63.50	62.50	8	8,046	0.10%
2019/08/19	0	0.00	3	63.00	63.20	-3	8,193	-0.04%
2019/08/16	36	62.01	8	62.24	62.00	28	8,637	0.32%
2019/08/15	16	61.26	0	0.00	61.20	16	8,810	0.18%
2019/08/14	1	62.10	0	0.00	62.10	1	9,019	0.01%
2019/08/13	2	62.05	2	61.70	61.60	0	9,115	0.00%
2019/08/12	1	63.00	3	62.70	62.50	-2	9,207	-0.02%
2019/08/08	16	62.40	1	62.60	62.40	15	9,224	0.16%
2019/08/07	1	62.10	24	62.06	61.80	-23	9,268	-0.25%
2019/08/06	34	60.63	25	60.88	61.20	9	9,323	0.10%
2019/08/05	4	60.85	20	60.60	61.10	-16	9,370	-0.17%
2019/08/02	43.1	60.87	55	61.17	60.80	-11.9	9,463	-0.13%
2019/08/01	21	63.06	9	63.42	63.00	12	9,370	0.13%
2019/07/31	37.1	62.79	11	63.22	63.10	26.1	9,303	0.28%
2019/07/30	14	63.93	2	63.40	63.30	12	9,468	0.13%
2019/07/29	2	64.95	4	65.05	64.80	-2	9,725	-0.02%
2019/07/26	8	64.40	0	0.00	64.60	8	10,007	0.08%
2019/07/25	18	64.64	4	64.58	64.70	14	10,123	0.14%
2019/07/24	45	67.39	3	67.30	67.30	42	10,078	0.42%
2019/07/23	1	67.10	5	67.62	67.50	-4	9,997	-0.04%
2019/07/22	1	67.20	13	67.27	67.30	-12	10,012	-0.12%
2019/07/19	1	65.70	17	66.14	66.40	-16	10,063	-0.16%
2019/07/18	50	65.59	33	65.57	65.10	17	10,122	0.17%
2019/07/17	17	66.19	6	66.93	67.00	11	10,026	0.11%
2019/07/16	3	67.07	16	67.04	67.00	-13	10,032	-0.13%
2019/07/15	2	65.55	2	65.75	66.00	0	9,885	0.00%
2019/07/11	2	65.80	15	66.69	65.50	-13	9,976	-0.13%
2019/07/10	24	64.78	5	65.12	64.80	19	9,919	0.19%
2019/07/09	3	65.20	0	0.00	64.70	3	9,934	0.03%
2019/07/08	0	0.00	34	64.83	65.00	-34	10,023	-0.34%
2019/07/05	10	64.70	3	64.57	64.90	7	10,056	0.07%
2019/07/04	20	64.60	0	0.00	64.80	20	10,070	0.20%
2019/07/03	7	64.49	56	64.17	64.60	-49	10,040	-0.49%
2019/07/02	2	65.35	13	65.37	65.60	-11	9,969	-0.11%
2019/07/01	27	64.83	19	64.14	64.90	8	9,925	0.08%
2019/06/28	5	60.44	0	0.00	60.50	5	9,612	0.05%
2019/06/27	4	61.50	1	61.50	61.50	3	9,646	0.03%
2019/06/26	1	61.00	2	60.30	60.80	-1	9,660	-0.01%
2019/06/25	2	60.80	0	0.00	60.40	2	9,666	0.02%
2019/06/24	0	0.00	10	60.75	61.10	-10	9,635	-0.10%
2019/06/21	26	61.41	18	61.47	60.80	8	9,674	0.08%
2019/06/20	8	61.54	7	61.43	61.80	1	9,584	0.01%
2019/06/19	10	58.42	13	58.93	59.20	-3	9,430	-0.03%
2019/06/18	3	57.13	0	0.00	57.00	3	9,376	0.03%
2019/06/17	5	56.88	8	56.34	57.00	-3	9,591	-0.03%
2019/06/14	24	56.88	16	57.16	56.30	8	9,938	0.08%
2019/06/13	3	57.73	3	57.73	58.10	0	9,936	0.00%
2019/06/12	27	57.17	0	0.00	58.00	27	9,981	0.27%
2019/06/11	47	57.85	32	57.63	57.30	15	9,965	0.15%
2019/06/10	1	56.00	2	57.30	57.60	-1	9,804	-0.01%
2019/06/06	41	55.32	17	55.68	55.10	24	9,743	0.25%
2019/06/05	4	56.90	7	57.10	56.60	-3	9,652	-0.03%
2019/06/04	8	56.48	20	56.08	55.80	-12	9,555	-0.13%
2019/06/03	7	57.40	6	57.27	57.30	1	9,476	0.01%
2019/05/31	12	58.10	28	58.30	58.30	-16	9,479	-0.17%
2019/05/30	19	56.15	5	56.00	56.00	14	9,417	0.15%
2019/05/29	3	55.17	0	0.00	55.10	3	9,420	0.03%
2019/05/28	1	54.60	4	55.05	54.60	-3	9,400	-0.03%
2019/05/27	8	54.29	6	53.85	54.70	2	9,378	0.02%
2019/05/24	10	56.51	6	56.58	55.60	4	9,242	0.04%
2019/05/23	19	55.71	2	56.40	55.60	17	9,259	0.18%
2019/05/22	16	62.76	8	63.31	61.60	8	8,835	0.09%
2019/05/21	8	62.30	22	61.36	62.70	-14	8,704	-0.16%
2019/05/20	25	63.12	0	0.00	63.00	25	8,563	0.29%
2019/05/17	18	66.68	8	67.40	64.80	10	8,522	0.12%
2019/05/16	14	67.87	4	67.80	67.30	10	8,512	0.12%
2019/05/15	21	69.02	12	69.63	68.80	9	8,547	0.11%
2019/05/14	4	64.50	13	65.12	68.20	-9	8,587	-0.10%
2019/05/13	26	68.44	47	69.38	67.60	-21	8,553	-0.25%
2019/05/10	11	71.44	8	71.80	70.30	3	8,577	0.03%
2019/05/09	2	70.95	0	0.00	71.70	2	8,565	0.02%
2019/05/08	1	72.00	0	0.00	72.10	1	8,627	0.01%
2019/05/07	23	73.37	38	73.67	73.00	-15	8,588	-0.17%
2019/05/06	60	71.51	35	71.69	72.10	25	8,464	0.30%
2019/05/03	32	72.02	12	72.61	72.70	20	8,301	0.24%
2019/05/02	23	71.66	29	71.89	71.30	-6	8,258	-0.07%
2019/04/30	14	69.91	16	69.57	70.00	-2	8,171	-0.02%
2019/04/29	7	71.26	7	71.17	70.10	0	8,247	0.00%
2019/04/26	6	72.28	3	73.23	71.30	3	8,221	0.04%
2019/04/25	15	72.77	9	72.52	72.50	6	8,158	0.07%
2019/04/24	20	71.83	24	71.93	71.20	-4	8,092	-0.05%
2019/04/23	15	70.27	7	69.83	70.30	8	8,014	0.10%
2019/04/22	7	70.97	20	70.65	71.00	-13	7,933	-0.16%
2019/04/19	13	69.60	6	69.92	69.60	7	7,859	0.09%
2019/04/18	22	70.42	10	70.73	69.40	12	7,908	0.15%
2019/04/17	10	70.96	10	71.42	71.50	0	7,871	0.00%
2019/04/16	16	69.48	23	70.09	71.00	-7	7,812	-0.09%
2019/04/15	13	68.37	6	69.07	69.00	7	7,722	0.09%
2019/04/12	11	69.91	33	70.97	69.20	-22	7,806	-0.28%
2019/04/11	3	72.00	24	72.79	72.10	-21	7,751	-0.27%
2019/04/10	5	71.70	1	71.90	72.00	4	7,716	0.05%
2019/04/09	18	72.32	8	72.20	72.20	10	7,665	0.13%
2019/04/08	14	74.04	0	0.00	73.10	14	7,654	0.18%
2019/04/03	10	73.35	13	73.75	73.50	-3	7,618	-0.04%
2019/04/02	13	72.33	9	72.79	72.00	4	7,558	0.05%
2019/04/01	44	72.46	6	72.17	72.50	38	7,552	0.50%
2019/03/29	2	70.95	1	71.30	71.00	1	7,477	0.01%
2019/03/28	2	71.05	1	71.10	70.60	1	7,486	0.01%
2019/03/27	6	71.35	0	0.00	71.10	6	7,489	0.08%
2019/03/26	7	71.94	0	0.00	71.00	7	7,478	0.09%
2019/03/25	6	70.80	1	70.90	71.20	5	7,445	0.07%
2019/03/22	4	73.10	42	72.49	72.30	-38	7,390	-0.51%
2019/03/21	7	75.39	5	75.14	75.00	2	7,272	0.03%
2019/03/20	20.3	75.87	11	75.84	75.50	9.3	7,225	0.13%
2019/03/19	28	74.43	66	73.68	75.30	-38	7,156	-0.53%
2019/03/18	15	69.47	9	69.68	70.00	6	6,847	0.09%
2019/03/15	13	69.74	19	69.46	69.10	-6	6,800	-0.09%
2019/03/14	0	0.00	6	69.07	69.00	-6	6,800	-0.09%
2019/03/13	5	68.30	7	68.49	68.50	-2	6,946	-0.03%
2019/03/12	2	69.10	7	68.57	68.20	-5	7,133	-0.07%
2019/03/08	7	67.60	0	0.00	67.50	7	7,518	0.09%
2019/03/07	1	67.40	1	68.40	67.80	0	7,544	0.00%
2019/03/06	3	68.20	0	0.00	68.00	3	7,654	0.04%
2019/03/05	4	68.48	3	68.23	68.20	1	7,669	0.01%
2019/03/04	16	67.65	0	0.00	67.20	16	7,760	0.21%
2019/02/27	5	67.50	15	67.39	67.50	-10	7,709	-0.13%
2019/02/26	6	67.35	1	67.40	67.20	5	7,679	0.07%
2019/02/25	3	68.10	2	68.05	68.10	1	7,671	0.01%
2019/02/22	4	68.35	5	68.50	67.80	-1	7,692	-0.01%
2019/02/21	0	0.00	11	66.51	66.90	-11	7,593	-0.14%
2019/02/20	10	65.90	3	66.33	66.00	7	7,611	0.09%
2019/02/19	4	65.95	0	0.00	65.80	4	7,634	0.05%
2019/02/18	6	66.77	9	68.78	66.80	-3	7,680	-0.04%
2019/02/15	21	68.50	12	68.69	68.50	9	7,661	0.12%
2019/02/14	4	68.00	2	68.50	68.00	2	7,634	0.03%
2019/02/13	32	66.50	0	0.00	67.00	32	7,649	0.42%
2019/02/12	7	68.11	0	0.00	67.80	7	7,629	0.09%
2019/02/11	2	67.05	4	67.53	67.80	-2	7,714	-0.03%
2019/01/30	6	66.23	10	66.10	66.00	-4	7,873	-0.05%
2019/01/29	3	65.20	39	64.96	65.40	-36	7,934	-0.45%
2019/01/28	6	64.30	5	64.14	64.50	1	7,957	0.01%
2019/01/25	9	64.22	4	63.53	63.40	5	8,103	0.06%
2019/01/24	5	62.54	32	62.32	63.90	-27	8,265	-0.33%
2019/01/23	44	61.43	28	61.28	61.70	16	8,199	0.20%
2019/01/22	3	64.37	46	65.05	65.10	-43	7,988	-0.54%
2019/01/21	18	64.34	12	64.24	64.30	6	7,936	0.08%
2019/01/18	12	62.58	6	62.62	62.70	6	7,898	0.08%
2019/01/17	29	63.04	20	61.60	61.80	9	7,972	0.11%
2019/01/16	15	62.97	22	63.29	63.50	-7	7,960	-0.09%
2019/01/15	5	61.40	17	61.77	62.30	-12	7,913	-0.15%
2019/01/14	5	61.06	2	61.05	60.90	3	7,925	0.04%
2019/01/11	15	61.65	15	60.97	60.90	0	7,973	0.00%
2019/01/10	3	61.03	0	0.00	61.40	3	7,984	0.04%
2019/01/09	20	59.37	25	59.78	60.30	-5	8,001	-0.06%
2019/01/08	0	0.00	1	58.20	58.00	-1	7,992	-0.01%
2019/01/07	8	58.11	2	58.10	57.50	6	7,979	0.08%
2019/01/04	23	56.66	21	56.83	56.40	2	8,016	0.02%
2019/01/03	13	61.13	15	60.67	59.80	-2	8,023	-0.02%
2019/01/02	5	62.50	9	62.28	61.90	-4	7,968	-0.05%
2018/12/28	2	61.50	0	0.00	62.00	2	8,044	0.02%
2018/12/27	2	61.70	1	61.20	61.80	1	8,236	0.01%
2018/12/26	11	61.21	18	60.92	60.80	-7	8,213	-0.09%
2018/12/25	24	60.41	22	59.99	60.10	2	8,312	0.02%
2018/12/24	18	63.12	29	63.16	62.30	-11	8,307	-0.13%
2018/12/22	10	62.59	17	62.62	62.50	-7	8,295	-0.08%
2018/12/21	25	61.68	26	61.97	62.80	-1	8,358	-0.01%
2018/12/20	32	61.19	24	60.94	60.90	8	8,558	0.09%
2018/12/19	6	61.73	7.2	61.28	60.80	-1.2	8,554	-0.01%
2018/12/18	5	60.50	25	60.34	61.30	-20	8,578	-0.23%
2018/12/17	1	60.60	14	60.61	61.10	-13	8,657	-0.15%
2018/12/14	6	60.58	0	0.00	60.60	6	8,772	0.07%
2018/12/13	8	61.41	5	62.00	61.50	3	8,770	0.03%
2018/12/12	25	62.97	26	62.08	62.00	-1	8,743	-0.01%
2018/12/11	10	60.85	12	61.19	61.50	-2	8,564	-0.02%
2018/12/10	32	59.41	32	59.63	60.00	0	8,563	0.00%
2018/12/07	0	0.00	2	59.60	59.10	-2	8,575	-0.02%
2018/12/06	29	60.04	37	59.38	58.20	-8	8,607	-0.09%
2018/12/05	30	62.39	29	61.72	62.60	1	8,527	0.01%
2018/12/04	66	63.35	53	62.99	63.10	13	8,441	0.15%
2018/12/03	5	60.70	22	61.21	61.00	-17	8,220	-0.21%
2018/11/30	15	59.79	2	60.50	59.50	13	8,169	0.16%
2018/11/29	35	59.81	62	60.59	59.90	-27	8,257	-0.33%
2018/11/28	21	58.40	13	58.61	59.00	8	8,210	0.10%
2018/11/27	59	57.92	54	57.90	58.20	5	8,238	0.06%
2018/11/26	3	54.80	6	55.67	55.50	-3	8,183	-0.04%
2018/11/23	10	54.45	10	54.57	54.10	0	8,415	0.00%
2018/11/22	7	54.63	5	55.00	54.50	2	8,620	0.02%
2018/11/21	14	54.57	10	54.70	55.10	4	8,614	0.05%
2018/11/20	7	53.31	10	54.11	55.80	-3	8,547	-0.04%
2018/11/19	2	54.20	0	0.00	54.10	2	8,406	0.02%
2018/11/16	10	55.05	4	55.00	54.80	6	8,349	0.07%
2018/11/15	4	54.50	0	0.00	55.90	4	8,243	0.05%
2018/11/14	6	53.87	0	0.00	53.50	6	8,119	0.07%
2018/11/13	7	53.31	6	52.38	54.00	1	8,069	0.01%
2018/11/12	14	54.17	10	53.90	54.10	4	8,012	0.05%
2018/11/09	4	54.25	1	55.00	54.60	3	7,979	0.04%
2018/11/08	25	54.89	31	54.24	53.80	-6	7,904	-0.08%
2018/11/07	38	54.94	17.8	54.75	54.80	20.2	7,787	0.26%
2018/11/06	15	58.30	27	58.55	56.10	-12	7,650	-0.16%
2018/11/05	48	60.46	13	61.22	59.30	35	7,507	0.47%
2018/11/02	25	60.40	22	60.69	61.40	3	7,391	0.04%
2018/11/01	34	59.66	33	60.14	61.10	1	7,228	0.01%
2018/10/31	22	57.45	16	57.22	56.80	6	6,983	0.09%
2018/10/30	16	55.99	25	55.91	56.50	-9	6,977	-0.13%
2018/10/29	22	54.55	25	55.18	55.30	-3	6,984	-0.04%
2018/10/26	11	52.52	9	53.59	52.80	2	6,996	0.03%
2018/10/25	16	54.84	7	54.66	53.70	9	6,943	0.13%
2018/10/24	13	58.57	9.4	58.44	58.00	3.6	6,925	0.05%
2018/10/23	9	58.42	6	58.22	58.00	3	6,891	0.04%
2018/10/22	14	58.62	18	58.89	59.70	-4	6,896	-0.06%
2018/10/19	10	56.07	5	56.30	56.30	5	6,825	0.07%
2018/10/18	7	56.83	66	56.47	57.20	-59	6,855	-0.86%
2018/10/17	4	57.18	18	56.88	56.80	-14	6,934	-0.20%
2018/10/16	59	55.00	1	55.00	54.80	58	6,906	0.84%
2018/10/15	21	55.47	7	55.51	55.20	14	6,948	0.20%
2018/10/12	11	55.70	15	55.78	56.60	-4	7,000	-0.06%
2018/10/11	8	52.75	21	51.81	54.10	-13	7,002	-0.19%
2018/10/09	5	54.26	7	54.51	54.40	-2	6,935	-0.03%
2018/10/08	5	55.50	1	55.10	55.00	4	7,013	0.06%
2018/10/05	7	55.57	11	56.17	55.10	-4	7,012	-0.06%
2018/10/04	0	0.00	2	59.10	59.00	-2	7,104	-0.03%
2018/10/03	5	60.02	0	0.00	58.80	5	7,203	0.07%
2018/10/02	9	60.97	0	0.00	61.20	9	7,209	0.12%
2018/10/01	2	60.45	1	60.70	60.70	1	7,363	0.01%
2018/09/28	3	59.03	2	59.10	59.00	1	7,398	0.01%
2018/09/27	1	58.80	20	58.75	59.00	-19	7,422	-0.26%
2018/09/26	3	61.47	2	61.30	61.20	1	7,261	0.01%
2018/09/25	4	60.58	5	60.60	60.80	-1	7,301	-0.01%
2018/09/21	2	60.25	6	60.50	61.00	-4	7,262	-0.06%
2018/09/20	3	60.70	1	60.80	61.00	2	7,221	0.03%
2018/09/19	5	63.74	2	63.20	63.10	3	7,113	0.04%
2018/09/18	1	65.20	0	0.00	64.20	1	7,138	0.01%
2018/09/17	1	65.80	0	0.00	65.90	1	7,262	0.01%
2018/09/14	4	66.55	0	0.00	65.80	4	7,265	0.06%
2018/09/13	9	64.98	9	65.69	65.60	0	7,211	0.00%
2018/09/10	1	66.50	1	66.00	66.00	0	6,972	0.00%
2018/09/07	2	68.40	1	68.10	68.40	1	6,897	0.01%
2018/09/05	4	70.55	7	70.19	70.00	-3	6,777	-0.04%
2018/09/04	3	70.33	7	70.34	70.30	-4	6,672	-0.06%
2018/09/03	10	69.25	2	68.50	68.50	8	6,594	0.12%
2018/08/31	7	69.57	5.1	69.24	70.30	1.9	6,509	0.03%
2018/08/30	30	69.82	24	69.32	68.80	6	6,386	0.09%
2018/08/29	26	66.73	31	67.15	67.90	-5	6,219	-0.08%
2018/08/28	16	64.93	7	64.93	64.80	9	6,063	0.15%
2018/08/22	3	64.80	3	64.10	64.00	0	6,177	0.00%
2018/08/21	1	63.20	1	64.10	64.10	0	6,385	0.00%
2018/08/20	2	63.10	0	0.00	63.10	2	6,436	0.03%
2018/08/17	6	64.02	2	64.20	64.00	4	6,465	0.06%
2018/08/16	7	63.44	10	64.27	64.90	-3	6,473	-0.05%
2018/08/15	7	63.24	1	63.00	63.30	6	6,466	0.09%
2018/08/14	2	64.50	2	64.25	64.50	0	6,455	0.00%
2018/08/13	16	65.33	28	66.50	63.50	-12	6,418	-0.19%
2018/08/10	23	66.00	3	66.67	66.90	20	6,285	0.32%
2018/08/09	22	66.59	4	67.03	66.00	18	6,275	0.29%
2018/08/08	0	0.00	1	67.10	65.80	-1	6,234	-0.02%
2018/08/07	7	67.56	2	67.00	67.00	5	6,244	0.08%
2018/08/06	22	67.61	10	68.35	67.90	12	6,283	0.19%
2018/08/03	2	66.20	10	66.64	66.90	-8	6,323	-0.13%
2018/08/02	1	64.90	0	65.90	65.00	1	6,316	0.02%
2018/08/01	4	66.70	2	66.70	65.90	2	6,320	0.03%
2018/07/31	0	0.00	3	65.80	65.80	-3	6,390	-0.05%
2018/07/30	3	66.57	0	0.00	66.30	3	6,429	0.05%
2018/07/27	17	68.02	14	67.96	67.50	3	6,464	0.05%
2018/07/26	2	67.50	0	0.00	67.30	2	6,523	0.03%
2018/07/25	7	67.07	6	67.30	67.10	1	6,650	0.02%
2018/07/24	4	69.05	9	68.91	68.30	-5	6,579	-0.08%
2018/07/23	4	66.63	9	67.02	67.00	-5	6,593	-0.08%
2018/07/20	32	68.72	29	69.27	67.60	3	6,600	0.05%
2018/07/19	3	69.13	28	68.97	69.20	-25	6,575	-0.38%
2018/07/18	16	69.09	41	69.03	68.70	-25	6,582	-0.38%
2018/07/17	24	68.45	20	68.56	68.60	4	6,553	0.06%
2018/07/16	24.3	67.64	23	67.76	67.20	1.3	6,443	0.02%
2018/07/13	34.8	67.42	5	66.94	67.00	29.8	6,415	0.46%
2018/07/12	54	67.66	65	67.38	66.60	-11	6,459	-0.17%
2018/07/11	2	65.20	2	66.55	67.20	0	6,367	0.00%
2018/07/10	3	66.43	2	67.20	67.00	1	6,380	0.02%
2018/07/09	53	65.76	66	66.02	66.90	-13	6,331	-0.21%
2018/07/06	0	0.00	2	64.65	63.00	-2	6,209	-0.03%
2018/07/05	11	65.01	13	65.52	64.60	-2	6,229	-0.03%
2018/07/04	18	65.48	14	65.70	64.40	4	6,281	0.06%
2018/07/03	25	64.59	7	64.11	63.50	18	6,254	0.29%
2018/07/02	15	64.23	0	0.00	63.30	15	6,272	0.24%
2018/06/28	0	0.00	23	60.21	60.10	-23	6,260	-0.37%
2018/06/27	1	60.30	1	60.70	60.60	0	6,340	0.00%
2018/06/26	12	60.93	4	60.40	60.10	8	6,554	0.12%
2018/06/25	0	0.00	5	63.30	63.70	-5	6,651	-0.08%
2018/06/22	0	0.00	1	63.60	63.60	-1	6,929	-0.01%
2018/06/21	2	64.10	3	64.50	63.70	-1	7,020	-0.01%
2018/06/20	6	63.28	1	63.40	63.40	5	7,092	0.07%
2018/06/19	3	63.30	0	0.00	62.80	3	7,201	0.04%
2018/06/15	7	64.63	14	64.59	64.50	-7	7,260	-0.10%
2018/06/14	3	64.57	7	64.63	64.30	-4	7,251	-0.06%
2018/06/13	8	64.04	6	63.63	63.50	2	7,270	0.03%
2018/06/12	2	64.20	0	0.00	64.00	2	7,350	0.03%
2018/06/11	28	64.98	10	64.50	64.50	18	7,459	0.24%
2018/06/08	1	65.90	0	0.00	65.90	1	7,500	0.01%
2018/06/07	11	66.87	9	66.06	66.00	2	7,717	0.03%
2018/06/06	27	66.31	38	66.56	66.10	-11	7,722	-0.14%
2018/06/05	13	64.98	2	64.50	64.50	11	7,680	0.14%
2018/06/04	10	63.70	3	64.90	64.80	7	7,716	0.09%
2018/06/01	45	62.36	20	62.55	62.60	25	7,776	0.32%
2018/05/31	11	64.20	0	0.00	63.00	11	7,887	0.14%
2018/05/29	6	65.78	1	66.00	64.90	5	8,167	0.06%
2018/05/28	4	64.27	2	65.20	65.30	2	8,128	0.02%
2018/05/25	4	63.63	2	64.75	65.00	2	8,205	0.02%
2018/05/24	0	0.00	2	63.40	63.00	-2	8,439	-0.02%
2018/05/23	0	0.00	4	64.38	62.60	-4	8,792	-0.05%
2018/05/22	10	64.50	10	63.60	63.60	0	8,795	0.00%
2018/05/21	10	64.45	16	63.35	63.90	-6	8,905	-0.07%
2018/05/18	6	64.93	4	64.00	64.00	2	8,955	0.02%
2018/05/17	21	64.40	21	64.40	64.40	0	9,066	0.00%
2018/05/16	0	0.00	1	63.70	63.80	-1	9,110	-0.01%
2018/05/15	32	63.83	20	63.65	63.40	12	9,204	0.13%
2018/05/14	18	62.89	17	63.02	64.40	1	9,308	0.01%
2018/05/11	20	62.20	15	62.20	62.00	5	9,289	0.05%
2018/05/10	20	60.45	20	60.68	60.70	0	9,225	0.00%
2018/05/09	15	59.73	15	60.23	60.20	0	9,260	0.00%
2018/05/08	6	59.08	8	59.83	59.80	-2	9,247	-0.02%
2018/05/07	22	57.78	20	57.83	57.00	2	9,287	0.02%
2018/05/04	10	58.80	10	59.55	58.80	0	9,340	0.00%
2018/05/03	20	59.95	10	60.70	59.00	10	9,347	0.11%
2018/05/02	0	0.00	11	61.58	62.60	-11	9,378	-0.12%
2018/04/27	11	58.66	55	57.21	57.60	-44	9,469	-0.46%
2018/04/26	1	59.60	5	59.60	59.30	-4	9,446	-0.04%
2018/04/25	15	61.37	15	60.77	59.60	0	9,596	0.00%
2018/04/24	5	61.20	25	61.12	61.10	-20	9,726	-0.21%
2018/04/23	10	62.35	11	62.68	62.30	-1	9,687	-0.01%
2018/04/20	4	64.38	8	64.30	64.30	-4	9,786	-0.04%
2018/04/19	10	64.05	10	64.55	64.60	0	10,048	0.00%
2018/04/18	20	64.45	0	0.00	63.70	20	10,150	0.20%
2018/04/17	6	63.68	30	63.16	64.50	-24	10,495	-0.23%
2018/04/16	40	62.80	25	62.76	62.00	15	10,372	0.14%
2018/04/13	3	63.13	0	0.00	63.00	3	10,268	0.03%
2018/04/12	6	63.08	5	63.16	63.10	1	10,241	0.01%
2018/04/11	40	63.91	25	64.35	63.30	15	10,183	0.15%
2018/04/10	4	63.43	2	63.25	63.00	2	10,095	0.02%
2018/04/09	21	64.42	21	64.18	64.20	0	9,980	0.00%
2018/04/03	6	64.50	8	64.55	64.40	-2	9,903	-0.02%
2018/04/02	3	67.63	5	66.84	66.30	-2	9,875	-0.02%
2018/03/31	0	0.00	4	67.28	67.10	-4	9,895	-0.04%
2018/03/30	8	67.71	5	67.30	67.30	3	9,954	0.03%
2018/03/29	12	67.53	14	68.20	68.50	-2	10,020	-0.02%
2018/03/28	19	62.98	141	64.11	64.00	-122	9,747	-1.25%	大賣/鉅額交易
2018/03/27	9	65.42	0	0.00	65.40	9	9,494	0.09%
2018/03/26	31	67.01	1	66.80	66.60	30	9,229	0.33%
2018/03/23	2	67.60	4	67.60	67.30	-2	9,172	-0.02%
2018/03/22	0	0.00	7	70.31	69.50	-7	9,149	-0.08%
2018/03/21	10	69.60	13	69.92	69.50	-3	9,133	-0.03%
2018/03/20	140	69.15	0	0.00	69.00	140	9,509	1.47%	大買/鉅額交易
2018/03/19	10	70.40	15	70.59	70.00	-5	9,612	-0.05%
2018/03/16	2	71.60	1	69.80	71.60	1	9,597	0.01%
2018/03/15	1	71.00	1	70.40	71.20	0	9,530	0.00%
2018/03/14	2	69.70	1.8	70.20	70.20	0.2	9,456	0.00%
2018/03/13	9	70.42	28	70.51	69.30	-19	9,385	-0.20%
2018/03/12	2	69.15	0	0.00	68.00	2	9,170	0.02%
2018/03/09	3	67.70	1	68.00	68.30	2	9,170	0.02%
2018/03/08	1	68.30	0	0.00	68.30	1	9,212	0.01%
2018/03/07	2	69.00	0	0.00	68.30	2	9,197	0.02%
2018/03/06	12	69.95	4	69.60	70.00	8	9,313	0.09%
2018/03/05	6	69.15	74	70.41	67.30	-68	9,315	-0.73%
2018/03/02	131	69.42	190	68.32	70.10	-59	9,268	-0.64%	大買/大賣/
2018/03/01	7	67.61	0	0.00	67.40	7	9,158	0.08%
2018/02/27	3	69.90	8	68.94	68.50	-5	9,426	-0.05%
2018/02/26	30	70.84	61.5	69.90	70.80	-31.5	9,317	-0.34%
2018/02/23	60.1	69.43	67	69.83	70.30	-6.9	9,106	-0.08%
2018/02/22	12	64.64	10	65.00	65.00	2	8,887	0.02%
2018/02/21	11	64.52	20	64.40	64.70	-9	8,873	-0.10%
2018/02/12	0	0.00	4	61.60	61.60	-4	8,805	-0.05%
2018/02/09	31	62.37	14	62.27	62.20	17	8,821	0.19%
2018/02/08	11	64.67	16	65.16	65.20	-5	8,771	-0.06%
2018/02/07	30	65.23	6	65.87	63.30	24	8,799	0.27%
2018/02/06	4	60.45	0	0.00	62.50	4	8,720	0.05%
2018/02/05	28	63.18	25	63.60	64.90	3	8,674	0.03%
2018/02/02	3	64.97	23	65.24	65.50	-20	8,663	-0.23%
2018/02/01	4	66.43	18	65.79	65.10	-14	8,771	-0.16%
2018/01/31	2	66.95	0	0.00	67.40	2	8,863	0.02%
2018/01/30	2	68.30	1	66.10	66.10	1	8,844	0.01%
2018/01/29	8	69.01	31	70.08	69.30	-23	8,766	-0.26%
2018/01/26	17	67.06	21	67.50	67.40	-4	8,731	-0.05%
2018/01/25	25	66.74	25	66.56	66.70	0	8,749	0.00%
2018/01/24	35	65.45	54	65.80	66.20	-19	8,670	-0.22%
2018/01/23	6	65.58	28	65.88	64.50	-22	8,576	-0.26%
2018/01/22	159	66.47	12	66.50	66.80	147	8,594	1.71%	大買/鉅額交易
2018/01/19	3	66.17	12	66.02	66.30	-9	8,681	-0.10%
2018/01/18	65	66.08	36	66.26	65.50	29	8,722	0.33%
2018/01/17	18	64.12	21	64.47	64.50	-3	8,627	-0.03%
2018/01/16	25	64.56	53	64.20	65.00	-28	8,693	-0.32%
2018/01/15	57	63.73	35	63.41	64.30	22	8,858	0.25%
2018/01/12	82	61.86	27	61.81	61.50	55	8,642	0.64%
2018/01/11	68	59.67	191	60.12	60.90	-123	8,590	-1.43%	大賣/鉅額交易
2018/01/10	0	0.00	3	57.43	58.50	-3	8,431	-0.04%
2018/01/09	105	57.10	10	57.60	56.30	95	8,517	1.12%	大買/
2018/01/08	24	57.40	23	57.77	58.00	1	8,802	0.01%
2018/01/05	20	57.20	20	57.35	57.10	0	9,082	0.00%
2018/01/04	20	56.45	25	56.71	57.00	-5	9,268	-0.05%
2018/01/03	4	56.13	16	56.04	56.30	-12	9,327	-0.13%
2018/01/02	20	56.25	4	55.80	55.60	16	9,338	0.17%