頎邦 (6147)-永豐金-內湖券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
64.4
漲跌
▲0.7
漲幅
+1.10%
成交量
4,986張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1.1	64.34	64.40	-1.1	2,255	-0.05%
2024/11/19	0.1	63.00	1	63.70	64.00	-0.9	2,109	-0.04%
2024/11/18	0	0.00	1	62.70	63.00	-1	2,022	-0.05%
2024/11/15	6.1	60.81	0	0.00	60.90	6.1	1,973	0.31%
2024/11/14	2	61.06	1	60.90	61.00	1	1,940	0.05%
2024/11/13	0	62.05	0	0.00	61.90	0	1,905	0.00%
2024/11/12	0	62.00	0.1	61.90	62.50	-0.1	1,879	0.00%
2024/11/08	0.1	64.07	0	0.00	63.90	0.1	1,818	0.01%
2024/11/06	1.3	63.60	0	0.00	63.60	1.3	1,834	0.07%
2024/10/30	0	0.00	1	63.20	63.30	-1	2,189	-0.05%
2024/10/29	0	0.00	9	63.67	63.70	-9	2,264	-0.40%
2024/10/28	3	64.07	8	64.00	64.00	-5	2,328	-0.21%
2024/10/25	0	0.00	6	64.20	64.60	-6	2,397	-0.25%
2024/10/21	0	0.00	1	64.20	64.30	-1	2,782	-0.04%
2024/10/18	0	0.00	2	64.10	63.60	-2	2,840	-0.07%
2024/10/15	1	64.90	0	0.00	64.30	1	2,925	0.03%
2024/10/14	0	65.20	0	0.00	64.60	0	2,939	0.00%
2024/10/09	0	0.00	7	65.76	65.60	-7	2,950	-0.24%
2024/10/08	0	0.00	20	66.42	65.60	-20	2,950	-0.68%
2024/10/07	6	66.40	0.1	66.60	66.90	5.9	2,973	0.20%
2024/10/04	0.1	66.70	14	66.77	66.40	-13.9	2,990	-0.47%
2024/10/01	0.1	66.68	0	0.00	67.20	0.1	3,059	0.00%
2024/09/30	2	66.40	2	66.70	66.50	0	3,218	0.00%
2024/09/27	0	0.00	4.1	66.65	66.50	-4.1	3,307	-0.12%
2024/09/26	0.1	66.46	7	66.57	66.10	-6.9	3,318	-0.21%
2024/09/25	0	0.00	1	66.50	66.00	-1	3,333	-0.03%
2024/09/24	12	65.63	2	65.60	65.60	10	3,350	0.30%
2024/09/23	7	65.83	0	0.00	65.30	7	3,377	0.21%
2024/09/20	10	66.58	0	0.00	65.50	10	3,392	0.29%
2024/09/19	0	0.00	0.1	66.80	66.30	-0.1	3,433	0.00%
2024/09/18	0.1	66.45	22	66.49	65.80	-21.9	3,467	-0.63%
2024/09/16	0	0.00	15	66.32	66.70	-15	3,498	-0.43%
2024/09/13	2	65.10	0	0.00	65.20	2	3,525	0.06%
2024/09/12	0	0.00	3	65.43	65.30	-3	3,609	-0.08%
2024/09/11	0	0.00	6	64.40	64.50	-6	3,659	-0.16%
2024/09/09	0	0.00	20.1	65.38	66.00	-20.1	3,687	-0.54%
2024/09/06	0	65.60	0	0.00	65.00	0	3,772	0.00%
2024/09/05	0.1	65.80	4	65.90	65.80	-3.9	3,849	-0.10%
2024/09/04	2	65.00	2	65.40	65.30	0	3,963	0.00%
2024/09/03	1	67.00	2	67.20	66.40	-1	4,019	-0.02%
2024/09/02	0	0.00	2	67.00	67.30	-2	4,109	-0.05%
2024/08/30	4	66.73	3	66.90	66.90	1	4,225	0.02%
2024/08/29	2	66.00	2	66.30	66.10	0	4,351	0.00%
2024/08/28	30	66.33	0	0.00	66.20	30	4,479	0.67%
2024/08/22	0	0.00	1.1	65.32	65.10	-1.1	5,097	-0.02%
2024/08/21	1.1	65.69	0	0.00	65.30	1.1	5,360	0.02%
2024/08/16	0	0.00	1.1	65.40	65.10	-1.1	6,236	-0.02%
2024/08/15	0.1	65.35	0	0.00	65.00	0.1	6,296	0.00%
2024/08/14	0	0.00	1	65.30	65.10	-1	6,388	-0.02%
2024/08/13	0	64.80	0	0.00	65.00	0	6,461	0.00%
2024/08/12	0	0.00	1	64.70	65.20	-1	6,503	-0.02%
2024/08/09	0	0.00	1.1	64.49	64.20	-1.1	6,531	-0.02%
2024/08/08	0.1	63.57	0	0.00	63.60	0.1	6,591	0.00%
2024/08/06	2	61.70	0	0.00	61.30	2	6,772	0.03%
2024/08/05	7.1	60.33	0	0.00	62.00	7.1	6,816	0.10%
2024/08/02	4	64.15	2	64.60	64.90	2	6,686	0.03%
2024/07/31	13	63.52	1	63.90	63.70	12	6,594	0.18%
2024/07/29	0	0.00	2	64.95	64.60	-2	6,580	-0.03%
2024/07/26	6	62.50	0	0.00	62.80	6	6,553	0.09%
2024/07/23	16.1	64.45	0	64.20	64.00	16.1	6,495	0.25%
2024/07/22	21	65.82	0	0.00	64.50	21	6,455	0.33%
2024/07/19	14	67.27	0.1	67.50	66.70	13.9	6,386	0.22%
2024/07/18	2	67.60	4	67.85	68.20	-2	6,391	-0.03%
2024/07/17	0.1	68.63	3	68.60	68.40	-2.9	6,405	-0.05%
2024/07/16	4	68.25	8.3	68.69	68.70	-4.3	6,504	-0.07%
2024/07/15	0.2	68.32	6	68.43	68.20	-5.8	6,595	-0.09%
2024/07/12	4	67.95	4	67.95	68.30	0	6,630	0.00%
2024/07/11	6.1	68.20	6	68.20	68.30	0.1	6,650	0.00%
2024/07/10	2	67.90	2	67.90	68.10	0	6,690	0.00%
2024/07/09	14	68.10	3	68.00	67.60	11	6,728	0.16%
2024/07/08	18	68.01	1	68.40	68.20	17	6,698	0.25%
2024/07/05	0	0.00	16	67.30	68.20	-16	6,697	-0.24%
2024/07/04	44	66.81	55.1	66.64	66.80	-11.1	6,664	-0.17%
2024/07/03	16	67.45	2	67.40	67.30	14	6,504	0.22%
2024/07/02	30	67.66	12	67.68	67.40	18	6,439	0.28%
2024/07/01	0	0.00	0.2	67.40	67.80	-0.2	6,449	0.00%
2024/06/28	1	67.20	0	0.00	67.10	1	6,478	0.02%
2024/06/27	1.2	67.56	0	0.00	67.30	1.2	6,508	0.02%
2024/06/26	0.2	68.50	0	0.00	68.10	0.2	6,868	0.00%
2024/06/25	2	67.45	19.2	67.33	67.80	-17.2	7,095	-0.24%
2024/06/24	10	68.36	4	68.55	68.00	6	7,162	0.08%
2024/06/21	12	68.42	0	0.00	68.10	12	7,178	0.17%
2024/06/20	1	67.90	1	68.40	68.70	0	7,237	0.00%
2024/06/19	3	67.93	0	0.00	67.70	3	7,343	0.04%
2024/06/18	0	0.00	26	68.28	68.30	-26	7,401	-0.35%
2024/06/17	6.2	68.27	0	0.00	68.60	6.2	7,572	0.08%
2024/06/14	5	68.36	2	68.50	68.40	3	7,917	0.04%
2024/06/13	21	68.96	2	68.70	68.30	19	7,988	0.24%
2024/06/12	2	68.95	1	68.80	69.30	1	7,974	0.01%
2024/06/11	1	68.20	0	0.00	69.10	1	8,030	0.01%
2024/06/07	1	68.10	0	0.00	68.20	1	8,114	0.01%
2024/06/06	0	0.00	13	68.50	68.10	-13	8,148	-0.16%
2024/06/05	8	68.58	14	68.77	68.70	-6	8,145	-0.07%
2024/06/04	8	68.43	15	68.86	68.70	-7	8,434	-0.08%
2024/06/03	0	68.80	18	68.59	68.90	-18	8,393	-0.21%
2024/05/31	8	68.45	6	68.33	67.90	2	8,314	0.02%
2024/05/30	25	68.12	3	67.90	68.60	22	8,175	0.27%
2024/05/29	26	69.27	0	0.00	68.60	26	8,039	0.32%
2024/05/28	15	68.98	5	68.92	69.00	10	7,952	0.13%
2024/05/27	20.1	68.67	0	0.00	68.00	20.1	7,889	0.25%
2024/05/24	16.3	68.66	9.3	69.16	68.40	7	7,686	0.09%
2024/05/23	10.4	72.23	2	72.40	70.30	8.4	7,452	0.11%
2024/05/22	1	78.90	3.1	79.41	79.50	-2.1	7,336	-0.03%
2024/05/21	0.1	79.03	1	78.80	78.60	-0.9	7,207	-0.01%
2024/05/20	0	0.00	3.4	78.73	78.90	-3.4	7,173	-0.05%
2024/05/16	1.2	78.15	0	0.00	77.90	1.2	7,052	0.02%
2024/05/15	0.3	78.90	1	79.40	78.60	-0.7	7,051	-0.01%
2024/05/14	3	79.03	1.3	79.02	78.50	1.7	7,069	0.02%
2024/05/13	0	0.00	10.9	79.01	79.30	-10.9	7,021	-0.16%
2024/05/09	1.4	78.30	12	78.48	77.80	-10.6	6,878	-0.15%
2024/05/08	0	0.00	1.2	76.61	75.80	-1.2	6,760	-0.02%
2024/05/07	0.1	77.20	0	0.00	76.00	0.1	6,751	0.00%
2024/05/06	0.1	77.70	0	0.00	77.50	0.1	6,713	0.00%
2024/05/03	1.2	77.98	6	78.15	77.90	-4.8	6,684	-0.07%
2024/05/02	0	0.00	1.4	77.07	77.30	-1.4	6,632	-0.02%
2024/04/30	0.4	75.50	1	75.60	76.10	-0.6	6,568	-0.01%
2024/04/29	0.1	77.00	0	0.00	77.30	0.1	6,519	0.00%
2024/04/26	1.1	77.49	1	77.50	77.80	0.1	6,469	0.00%
2024/04/25	0.2	76.70	0	0.00	77.00	0.2	6,459	0.00%
2024/04/24	0.1	75.83	0	0.00	76.10	0.1	6,467	0.00%
2024/04/23	0	0.00	1	74.40	74.20	-1	6,445	-0.02%
2024/04/19	1	74.40	1.5	75.11	74.40	-0.5	6,346	-0.01%
2024/04/18	1.1	76.63	2	76.20	75.70	-0.9	6,237	-0.01%
2024/04/17	2	76.90	2	77.15	76.80	0	6,182	0.00%
2024/04/15	2.3	77.47	1	78.10	77.80	1.3	6,135	0.02%
2024/04/12	0	0.00	1	77.70	77.70	-1	6,146	-0.02%
2024/04/10	0	0.00	2.2	77.85	77.60	-2.2	6,233	-0.04%
2024/04/09	0	0.00	0.2	76.70	76.50	-0.2	6,264	0.00%
2024/04/08	3.2	75.81	1	76.70	76.30	2.2	6,319	0.03%
2024/04/02	6	76.88	1	77.50	76.80	5	6,293	0.08%
2024/04/01	3.2	77.65	4	77.60	77.50	-0.8	6,276	-0.01%
2024/03/29	5.2	78.62	119	79.40	79.00	-113.8	6,260	-1.82%	大賣/鉅額交易
2024/03/28	2.5	77.06	392	77.59	77.90	-389.5	5,909	-6.59%	大賣/鉅額交易
2024/03/27	25	74.66	0	0.00	75.80	25	5,749	0.43%
2024/03/26	21	74.87	0.2	73.90	73.90	20.8	5,745	0.36%
2024/03/25	69.5	75.60	0	0.00	75.10	69.5	5,797	1.20%
2024/03/22	6.1	76.20	17.2	76.54	75.70	-11.1	5,850	-0.19%
2024/03/21	4	78.30	12	78.37	78.20	-8	5,888	-0.14%
2024/03/20	3	79.23	45.1	80.01	77.60	-42.1	5,965	-0.71%
2024/03/19	441	79.94	40	80.24	78.50	401	6,188	6.48%	大買/鉅額交易
2024/03/18	23	77.86	3	77.70	77.40	20	6,031	0.33%
2024/03/15	31	76.78	0	0.00	76.50	31	6,014	0.52%
2024/03/14	2	77.20	6.4	77.45	77.50	-4.4	5,953	-0.07%
2024/03/13	5	78.52	22.5	78.66	79.00	-17.5	5,829	-0.30%
2024/03/12	2.1	76.95	0	0.00	76.80	2.1	5,618	0.04%
2024/03/11	13.3	75.11	2	75.10	75.70	11.3	5,522	0.20%
2024/03/08	17	77.59	24	77.48	75.40	-7	5,481	-0.13%
2024/03/07	1	73.80	0	0.00	74.60	1	5,104	0.02%
2024/03/06	2	72.80	0	0.00	73.80	2	5,033	0.04%
2024/03/05	1.2	72.27	0	0.00	72.80	1.2	5,049	0.02%
2024/03/04	0	0.00	2	72.35	72.90	-2	5,058	-0.04%
2024/03/01	0	0.00	0.1	72.00	71.30	-0.1	5,042	0.00%
2024/02/29	0	0.00	1	71.10	71.00	-1	5,009	-0.02%
2024/02/27	12.5	71.94	2	71.80	71.70	10.5	4,957	0.21%
2024/02/26	1.1	73.58	0	0.00	73.70	1.1	4,901	0.02%
2024/02/23	23	74.62	23	74.78	74.00	0	4,829	0.00%
2024/02/22	2	71.35	2	71.55	71.60	0	4,518	0.00%
2024/02/21	1	70.70	0	0.00	71.10	1	4,489	0.02%
2024/02/20	1	70.60	0	0.00	70.40	1	4,458	0.02%
2024/02/19	0	0.00	3	70.73	71.00	-3	4,447	-0.07%
2024/02/16	1	70.20	0	0.00	70.00	1	4,423	0.02%
2024/02/15	0.1	69.84	2	69.50	69.60	-1.9	4,372	-0.04%
2024/02/05	0	0.00	3	70.70	71.00	-3	4,309	-0.07%
2024/02/02	0.1	71.30	2	71.10	71.30	-2	4,281	-0.05%
2024/02/01	0.1	72.00	0	0.00	71.40	0.1	4,233	0.00%
2024/01/31	0	0.00	1	71.10	72.00	-1	4,209	-0.02%
2024/01/30	2.1	72.00	0	0.00	71.60	2.1	4,194	0.05%
2024/01/25	1	74.30	2	74.40	73.90	-1	4,201	-0.02%
2024/01/23	6.1	73.65	1	74.10	74.20	5.1	4,222	0.12%
2024/01/22	0	0.00	0	73.50	73.50	0	4,214	0.00%
2024/01/16	0.1	73.50	0	0.00	73.70	0.1	4,199	0.00%
2024/01/12	2	72.70	1	72.40	72.60	1	4,185	0.02%
2024/01/11	0	0.00	0.1	72.30	72.20	-0.1	4,165	0.00%
2024/01/10	0.1	71.90	0	0.00	71.80	0.1	4,167	0.00%
2024/01/09	0.2	72.90	0	0.00	72.00	0.2	4,147	0.00%
2024/01/08	56	73.69	0	0.00	72.80	56	4,160	1.35%
2024/01/05	45	74.52	0	0.00	74.50	45	4,113	1.09%
2024/01/04	1	74.30	2	74.40	74.50	-1	4,072	-0.02%
2024/01/03	0.1	73.70	0	0.00	74.30	0.1	4,021	0.00%
2024/01/02	1	73.20	0	0.00	73.80	1	3,963	0.03%
2023/12/29	0	0.00	0.1	72.70	72.30	-0.1	3,895	0.00%
2023/12/27	3.7	73.18	1	72.90	72.90	2.7	3,858	0.07%
2023/12/26	0	0.00	3.2	71.81	72.30	-3.2	3,821	-0.08%
2023/12/21	0.3	73.20	0	0.00	73.50	0.3	3,659	0.01%
2023/12/20	9.4	73.53	0.2	74.11	74.00	9.1	3,558	0.26%
2023/12/19	3	72.31	2.2	72.90	72.60	0.8	3,435	0.02%
2023/12/18	3	76.63	3.2	76.25	75.30	-0.2	3,301	-0.01%
2023/12/15	5.1	77.09	14	77.15	76.80	-8.9	3,202	-0.28%
2023/12/14	12.1	77.29	29	76.42	78.70	-16.9	3,039	-0.56%
2023/12/13	8.1	72.52	20.5	72.92	73.80	-12.4	2,631	-0.47%
2023/12/12	5	70.78	2	71.05	71.40	3	2,569	0.12%
2023/12/11	10	69.80	0	0.00	70.00	10	2,546	0.39%
2023/12/08	0	0.00	24.4	69.69	69.80	-24.4	2,584	-0.94%
2023/12/07	1	69.80	0	0.00	70.00	1	2,654	0.04%
2023/12/05	3	70.66	32	70.04	70.50	-29	2,733	-1.06%
2023/12/04	22.1	71.52	25	71.55	71.50	-2.9	2,777	-0.11%
2023/12/01	10.1	71.84	11	71.88	72.00	-0.9	2,966	-0.03%
2023/11/30	17.4	71.17	7.5	71.73	72.00	9.9	2,960	0.34%
2023/11/29	12.1	71.13	3	71.40	71.30	9.1	2,913	0.31%
2023/11/28	10	70.95	33	70.26	71.00	-23	2,910	-0.79%
2023/11/27	0.2	70.10	23	70.00	70.10	-22.8	2,974	-0.77%
2023/11/24	0	0.00	1	70.00	70.00	-1	2,976	-0.03%
2023/11/23	3	69.40	1	69.90	69.80	2	2,981	0.07%
2023/11/22	41	69.63	0	0.00	69.50	41	3,024	1.36%
2023/11/21	11	69.89	0	0.00	69.80	11	3,055	0.36%
2023/11/20	0	0.00	0.2	70.50	69.90	-0.2	3,062	-0.01%
2023/11/17	0	0.00	0.1	69.40	69.50	-0.1	3,071	0.00%
2023/11/16	6.1	69.17	57	68.98	69.30	-50.9	3,088	-1.65%
2023/11/15	20	69.98	4	69.95	69.90	16	3,118	0.51%
2023/11/14	0	69.80	9.5	69.69	70.00	-9.5	3,145	-0.30%
2023/11/13	12.1	69.80	8	69.58	69.50	4.1	3,192	0.13%
2023/11/10	15	69.63	0	0.00	69.90	15	3,216	0.47%
2023/11/09	1	69.40	6	69.63	69.50	-5	3,229	-0.15%
2023/11/08	0	0.00	2	69.80	69.70	-2	3,253	-0.06%
2023/11/07	4.1	69.85	4	69.75	70.10	0.1	3,249	0.00%
2023/11/06	5.2	70.00	4	70.03	70.00	1.2	3,268	0.04%
2023/11/03	0.1	69.23	1.1	69.23	69.60	-1	3,329	-0.03%
2023/11/02	2	69.10	4.1	68.67	69.40	-2.1	3,346	-0.06%
2023/11/01	10	68.10	0	0.00	68.70	10	3,351	0.30%
2023/10/31	1	68.70	0	0.00	68.00	1	3,369	0.03%
2023/10/25	1	69.00	0	0.00	68.90	1	3,596	0.03%
2023/10/23	0	0.00	2	70.05	69.10	-2	3,606	-0.06%
2023/10/20	0	0.00	1	69.00	69.00	-1	3,584	-0.03%
2023/10/18	0	0.00	1	67.30	67.80	-1	3,586	-0.03%
2023/10/17	1	67.70	0	0.00	67.90	1	3,588	0.03%
2023/10/13	1	68.00	0	0.00	67.50	1	3,598	0.03%
2023/10/12	2	67.20	0	0.00	67.50	2	3,641	0.05%
2023/10/11	0	0.00	8	66.90	66.80	-8	3,656	-0.22%
2023/10/03	1	68.90	0	0.00	68.80	1	3,730	0.03%
2023/10/02	0	0.00	2	68.90	68.70	-2	3,742	-0.05%
2023/09/28	1	68.20	0	0.00	68.20	1	3,757	0.03%
2023/09/22	0	0.00	6	68.50	68.50	-6	3,771	-0.16%
2023/09/21	4	68.03	0	0.00	67.90	4	3,752	0.11%
2023/09/20	2	69.10	1.2	70.01	69.00	0.8	3,746	0.02%
2023/09/19	30.1	71.89	2	71.60	71.00	28.1	3,677	0.76%
2023/09/18	0.1	71.77	0	0.00	71.30	0.1	3,642	0.00%
2023/09/15	1	71.10	2	71.90	71.30	-1	3,624	-0.03%
2023/09/14	1	70.90	2.3	71.17	71.00	-1.3	3,558	-0.04%
2023/09/13	0.1	71.56	5	71.40	71.20	-4.9	3,548	-0.14%
2023/09/12	6.1	71.83	4	71.95	71.50	2.1	3,585	0.06%
2023/09/11	0	0.00	1	70.60	70.90	-1	3,580	-0.03%
2023/09/08	1	70.70	1.4	71.13	70.90	-0.4	3,587	-0.01%
2023/09/07	3	71.70	3.7	71.76	71.50	-0.7	3,566	-0.02%
2023/09/06	36.1	71.49	47	71.81	72.00	-10.9	3,501	-0.31%
2023/09/05	2.4	69.71	3	69.67	70.10	-0.6	3,326	-0.02%
2023/09/04	3	69.33	2.1	69.11	69.80	0.9	3,351	0.03%
2023/09/01	2	68.90	5	69.44	69.20	-3	3,398	-0.09%
2023/08/31	10.1	69.90	18.2	69.76	69.80	-8.1	3,404	-0.24%
2023/08/30	30.1	68.96	8.6	68.81	69.00	21.5	3,317	0.65%
2023/08/29	0	0.00	0.4	68.50	69.00	-0.4	3,368	-0.01%
2023/08/28	4	68.70	24	69.15	68.90	-20	3,370	-0.59%
2023/08/25	0.3	67.64	12	67.48	68.20	-11.7	3,328	-0.35%
2023/08/24	14	67.04	11	67.27	67.20	3	3,303	0.09%
2023/08/23	30	66.32	0.4	66.81	66.80	29.6	3,304	0.90%
2023/08/22	1.3	66.33	0	0.00	66.30	1.3	3,310	0.04%
2023/08/21	3.3	67.02	0.1	68.10	66.70	3.2	3,297	0.10%
2023/08/18	3.1	68.11	2	69.00	67.80	1.1	3,237	0.03%
2023/08/17	0.1	68.15	3.5	68.27	68.70	-3.4	3,200	-0.10%
2023/08/16	2	67.55	3	67.53	68.00	-1	3,166	-0.03%
2023/08/15	0.1	67.10	0	0.00	67.00	0.1	3,164	0.00%
2023/08/14	0.1	66.70	0	0.00	67.00	0.1	3,157	0.00%
2023/08/10	2	67.20	0.4	67.60	67.40	1.6	3,169	0.05%
2023/08/09	6.5	66.81	2	66.75	67.00	4.5	3,141	0.14%
2023/08/08	0.2	68.90	2	68.95	69.10	-1.8	3,078	-0.06%
2023/08/07	0.1	68.80	0.5	68.60	68.70	-0.4	3,077	-0.01%
2023/08/04	0.3	68.04	1	68.10	68.40	-0.7	3,076	-0.02%
2023/08/02	0.3	67.83	0	0.00	67.40	0.3	3,072	0.01%
2023/08/01	3.1	67.82	0	0.00	68.20	3.1	3,055	0.10%
2023/07/31	9.2	69.16	3.9	69.67	69.40	5.3	3,017	0.18%
2023/07/28	11.1	69.29	11.2	69.40	69.40	0	2,937	0.00%
2023/07/27	0.1	66.67	2	66.90	67.40	-1.9	2,771	-0.07%
2023/07/26	0.1	66.20	0	0.00	66.40	0.1	2,769	0.00%
2023/07/25	1.1	66.18	0	0.00	66.10	1.1	2,856	0.04%
2023/07/21	1.1	65.91	5	66.08	66.70	-3.9	2,898	-0.13%
2023/07/20	0	0.00	1	66.30	66.70	-1	2,958	-0.03%
2023/07/17	0	0.00	1	66.10	66.50	-1	2,986	-0.03%
2023/07/14	0	0.00	0.9	65.20	65.30	-0.9	2,957	-0.03%
2023/07/13	1	64.90	3	65.17	64.90	-2	3,022	-0.07%
2023/07/12	6	64.37	0	0.00	64.40	6	2,983	0.20%
2023/07/11	0.2	63.65	0	0.00	63.70	0.2	2,957	0.01%
2023/07/10	0.2	63.30	0	0.00	63.30	0.2	2,979	0.01%
2023/07/07	0.1	63.20	0	0.00	63.90	0.1	2,988	0.00%
2023/07/06	4.1	64.05	5	63.84	63.80	-0.9	3,002	-0.03%
2023/07/05	0	0.00	2	64.00	63.60	-2	3,024	-0.07%
2023/07/04	0.1	63.70	0	0.00	62.90	0.1	3,006	0.00%
2023/07/03	3.2	63.31	0	0.00	63.30	3.2	2,997	0.11%
2023/06/28	1	62.80	0	0.00	63.00	1	3,124	0.03%
2023/06/27	0.1	63.20	0	0.00	62.90	0.1	3,105	0.00%
2023/06/21	1.1	62.92	0	0.00	63.00	1.1	3,110	0.04%
2023/06/20	1.4	62.74	0	0.00	62.70	1.4	3,121	0.05%
2023/06/19	0.1	64.60	0	0.00	64.20	0.1	3,057	0.00%
2023/06/16	13.3	64.76	1	65.00	64.90	12.3	3,031	0.41%
2023/06/15	4	69.50	6.2	69.50	69.60	-2.2	2,945	-0.08%
2023/06/14	0.1	70.00	0	0.00	69.60	0.1	2,870	0.00%
2023/06/13	0	70.00	0	0.00	69.80	0	2,824	0.00%
2023/06/12	0	0.00	1	69.80	69.80	-1	2,812	-0.04%
2023/06/09	0	69.80	3	69.57	69.90	-3	2,799	-0.11%
2023/06/08	0	0.00	0.1	69.70	69.70	-0.1	2,794	0.00%
2023/06/07	0.1	69.50	6	69.33	69.50	-5.9	2,785	-0.21%
2023/06/06	0	0.00	6	68.88	69.40	-6	2,817	-0.21%
2023/06/05	0	0.00	11.5	68.67	68.60	-11.5	2,817	-0.41%
2023/06/02	10	67.98	0	0.00	67.60	10	2,843	0.35%
2023/06/01	2.1	67.40	1	67.50	67.00	1.1	2,872	0.04%
2023/05/30	1	67.00	4	67.28	66.90	-3	2,950	-0.10%
2023/05/29	0	0.00	1	67.20	67.10	-1	3,052	-0.03%
2023/05/25	0.1	66.30	2	66.40	66.40	-1.9	3,112	-0.06%
2023/05/24	0.1	66.10	0	0.00	66.20	0.1	3,165	0.00%
2023/05/22	0	0.00	0.7	66.18	66.00	-0.7	3,186	-0.02%
2023/05/19	1.2	65.53	0	0.00	65.40	1.2	3,184	0.04%
2023/05/18	0.4	65.80	0	0.00	65.70	0.4	3,157	0.01%
2023/05/17	0.2	64.80	0	0.00	65.10	0.2	3,162	0.01%
2023/05/16	0.1	64.65	0	0.00	64.30	0.1	3,144	0.00%
2023/05/15	1.1	64.82	0	0.00	64.70	1.1	3,120	0.04%
2023/05/12	0.2	65.20	0	0.00	65.00	0.2	3,124	0.01%
2023/05/11	0	65.00	0	0.00	64.70	0	3,126	0.00%
2023/05/10	9.1	65.31	30	64.77	65.00	-20.9	3,166	-0.66%
2023/05/09	16.1	65.76	0	0.00	65.30	16.1	3,156	0.51%
2023/05/08	4	66.10	0	0.00	66.00	4	3,139	0.13%
2023/05/05	4.1	66.00	0	0.00	66.00	4.1	3,209	0.13%
2023/05/03	0.1	65.10	0	0.00	65.50	0.1	3,288	0.00%
2023/05/02	0.2	65.46	5	65.30	65.30	-4.8	3,278	-0.15%
2023/04/28	0.5	66.66	0.2	66.90	65.90	0.3	3,254	0.01%
2023/04/27	0.1	66.70	0	0.00	67.30	0.1	3,154	0.00%
2023/04/26	1.2	66.38	0	0.00	66.70	1.2	3,108	0.04%
2023/04/25	4	66.46	0	0.00	66.30	4	3,082	0.13%
2023/04/24	55.3	66.76	55	67.02	67.50	0.3	3,024	0.01%
2023/04/21	33.3	66.81	31	67.72	67.00	2.3	3,016	0.07%
2023/04/20	1.1	67.52	10	67.90	67.50	-8.9	2,976	-0.30%
2023/04/19	1.5	67.86	510	67.76	67.50	-508.5	2,989	-17.01%	大賣/鉅額交易
2023/04/18	4.6	67.87	1	67.80	67.90	3.6	2,960	0.12%
2023/04/17	1.2	69.00	0	0.00	69.10	1.2	2,874	0.04%
2023/04/14	5.2	69.30	0	0.00	69.50	5.2	2,845	0.18%
2023/04/13	0.2	69.20	1	69.60	69.30	-0.8	2,843	-0.03%
2023/04/12	3.2	69.01	4	69.30	69.30	-0.8	2,824	-0.03%
2023/04/11	0.2	68.15	0	0.00	68.70	0.2	2,790	0.01%
2023/04/10	4.4	67.76	0	0.00	67.50	4.4	2,756	0.16%
2023/04/07	1.3	69.33	0	0.00	69.10	1.3	2,711	0.05%
2023/04/06	2.1	69.20	4	69.35	69.90	-1.9	2,677	-0.07%
2023/03/31	0.3	69.50	0	69.40	69.30	0.3	2,644	0.01%
2023/03/30	1.3	68.38	0	0.00	68.90	1.3	2,608	0.05%
2023/03/29	2.2	68.65	0.5	69.27	68.40	1.7	2,575	0.07%
2023/03/28	0.1	70.50	0.1	70.60	70.00	0	2,525	0.00%
2023/03/27	0.1	70.10	6	70.00	70.60	-5.9	2,549	-0.23%
2023/03/24	0.3	70.53	1	70.40	70.30	-0.7	2,552	-0.03%
2023/03/22	0	0.00	1	71.00	70.50	-1	2,490	-0.04%
2023/03/21	1	70.90	0	0.00	70.60	1	2,463	0.04%
2023/03/20	0	0.00	19	70.39	70.40	-19	2,441	-0.78%
2023/03/17	0.1	69.70	5	69.90	70.00	-4.9	2,425	-0.20%
2023/03/16	1.4	68.82	0	0.00	68.80	1.4	2,407	0.06%
2023/03/15	2.1	69.20	3	69.80	68.80	-0.9	2,400	-0.04%
2023/03/14	4.4	69.57	0	0.00	69.20	4.4	2,382	0.18%
2023/03/13	4.2	69.09	0	0.00	70.30	4.2	2,356	0.18%
2023/03/10	1.9	70.35	0	0.00	70.10	1.9	2,326	0.08%
2023/03/09	1	70.70	1	70.90	70.90	0	2,292	0.00%
2023/03/08	0.1	69.80	0	0.00	70.40	0.1	2,200	0.00%
2023/03/07	5.2	69.66	0	0.00	70.50	5.2	2,158	0.24%
2023/03/06	2.1	69.90	0.1	70.00	70.20	2	2,104	0.10%
2023/03/03	3.1	68.71	0	0.00	69.00	3.1	2,012	0.15%
2023/03/02	6.1	68.99	0	0.00	69.00	6.1	1,967	0.31%
2023/03/01	33	68.13	30.1	68.29	69.00	2.9	1,912	0.15%
2023/02/24	10.1	67.25	0	0.00	67.30	10.1	1,805	0.56%
2023/02/23	0	0.00	1	67.00	67.10	-1	1,761	-0.06%
2023/02/22	1	65.70	1	65.90	66.00	0	1,712	0.00%
2023/02/21	350.1	65.24	0	0.00	65.30	350.1	1,673	20.92%	大買/鉅額交易
2023/02/16	0.1	64.40	1	64.50	64.30	-0.9	1,759	-0.05%
2023/02/08	0	0.00	9.3	64.02	64.30	-9.3	1,849	-0.50%
2023/02/07	0	63.00	0	0.00	63.40	0	1,778	0.00%
2023/02/03	2	62.50	0	0.00	63.30	2	1,753	0.11%
2023/02/02	0	0.00	4	62.40	61.80	-4	1,701	-0.24%
2023/01/31	0	0.00	2	60.20	60.50	-2	1,668	-0.12%
2023/01/30	0	0.00	3	61.00	60.80	-3	1,652	-0.18%
2023/01/17	0	0.00	1	60.70	60.70	-1	1,648	-0.06%
2023/01/13	0	0.00	26	60.79	60.90	-26	1,674	-1.55%
2023/01/12	24	60.86	2	61.30	61.00	22	1,670	1.32%
2023/01/11	3	60.47	0	0.00	60.60	3	1,673	0.18%
2023/01/04	0	0.00	10	58.80	58.90	-10	1,707	-0.59%
2022/12/22	0	0.00	2	58.60	58.30	-2	1,737	-0.12%
2022/12/21	0	0.00	0.4	57.90	57.70	-0.4	1,749	-0.02%
2022/12/20	0	59.00	20	58.47	58.00	-20	1,750	-1.14%
2022/12/19	4	58.80	4	59.50	59.40	0	1,761	0.00%
2022/12/16	7	58.60	24	58.83	59.40	-17	1,746	-0.97%
2022/12/15	4.1	59.03	10	59.32	59.10	-5.9	1,735	-0.34%
2022/12/14	0	0.00	12	58.82	59.00	-12	1,741	-0.69%
2022/12/13	4	58.60	0	0.00	58.50	4	1,766	0.23%
2022/12/12	4	58.85	0	0.00	58.70	4	1,829	0.22%
2022/12/08	10.1	58.62	8	58.78	59.00	2.1	1,874	0.11%
2022/12/07	10.1	58.72	2	58.80	58.50	8.1	1,892	0.43%
2022/12/06	8	58.83	15	59.00	59.00	-7	1,892	-0.37%
2022/12/05	6	59.30	3	59.30	59.20	3	1,899	0.16%
2022/12/02	9	58.70	2	59.40	59.40	7	1,936	0.36%
2022/11/29	4	57.50	0	0.00	57.80	4	1,930	0.21%
2022/11/28	10	58.08	28	57.89	57.70	-18	1,936	-0.93%
2022/11/25	2	58.40	0	0.00	58.00	2	1,946	0.10%
2022/11/24	2	58.60	0	0.00	58.80	2	1,951	0.10%
2022/11/23	6	58.70	0	0.00	58.90	6	1,948	0.31%
2022/11/22	10	58.02	6	58.33	58.80	4	1,961	0.20%
2022/11/21	0	0.00	20	58.61	58.30	-20	1,971	-1.01%
2022/11/18	40	59.19	1	59.00	58.90	39	1,973	1.98%
2022/11/17	0	0.00	30	58.83	59.30	-30	1,982	-1.51%
2022/11/16	1	59.70	50	58.62	59.50	-49	1,979	-2.48%
2022/11/15	0	0.00	20	58.14	58.20	-20	1,910	-1.05%
2022/11/14	5	57.70	2	57.70	57.70	3	1,904	0.16%
2022/11/11	28	58.30	9	57.61	57.50	19	1,891	1.00%
2022/11/09	3	57.20	10	56.83	57.20	-7	1,877	-0.37%
2022/11/08	1	56.40	0	0.00	55.70	1	1,849	0.05%
2022/10/31	0	0.00	1	53.10	54.40	-1	1,998	-0.05%
2022/10/25	0	0.00	20	53.22	52.80	-20	2,055	-0.97%
2022/10/24	6	53.33	0	0.00	53.60	6	2,059	0.29%
2022/10/18	1	53.40	0	0.00	53.70	1	2,116	0.05%
2022/10/12	2	50.00	0	0.00	50.40	2	2,485	0.08%
2022/10/11	30	50.44	0	0.00	50.20	30	2,558	1.17%
2022/10/07	6	51.93	6	51.80	52.00	0	2,585	0.00%
2022/09/27	0.1	51.10	0	0.00	51.10	0.1	2,891	0.00%
2022/09/26	14.2	51.64	1	51.30	51.30	13.2	2,911	0.45%
2022/09/23	2	53.00	0	0.00	52.70	2	2,939	0.07%
2022/09/22	6	52.70	0	0.00	53.20	6	2,997	0.20%
2022/09/19	5	54.08	0	0.00	53.90	5	3,051	0.16%
2022/09/16	5	54.90	0	0.00	54.90	5	3,033	0.16%
2022/09/15	4	55.90	0	0.00	55.80	4	3,053	0.13%
2022/09/13	0	0.00	3	56.40	56.20	-3	3,116	-0.10%
2022/09/07	2	54.50	0	0.00	54.50	2	3,246	0.06%
2022/09/02	0	0.00	10.1	56.20	56.20	-10.1	3,258	-0.31%
2022/09/01	14	56.61	0	0.00	56.60	14	3,253	0.43%
2022/08/30	0	0.00	1	57.00	56.90	-1	3,266	-0.03%
2022/08/29	0	0.00	2	56.60	56.80	-2	3,287	-0.06%
2022/08/26	2	57.50	1	57.50	57.70	1	3,294	0.03%
2022/08/25	2	56.70	0	0.00	57.20	2	3,293	0.06%
2022/08/24	2	56.60	2	56.40	56.60	0	3,305	0.00%
2022/08/12	3.5	55.87	2	56.40	56.20	1.5	3,247	0.05%
2022/08/11	5	55.56	0	0.00	55.40	5	3,211	0.16%
2022/08/09	1	55.30	0	0.00	55.90	1	3,244	0.03%
2022/08/08	0	0.00	5	55.72	55.70	-5	3,223	-0.16%
2022/08/05	0	0.00	5	55.22	55.30	-5	3,182	-0.16%
2022/08/04	0	0.00	2	54.35	54.70	-2	3,169	-0.06%
2022/08/01	2	55.60	3	55.43	55.60	-1	3,115	-0.03%
2022/07/28	0.1	54.20	0	0.00	54.10	0.1	3,111	0.00%
2022/07/26	2	54.40	3	54.53	54.30	-1	3,109	-0.03%
2022/07/25	3	55.27	0	0.00	55.40	3	3,111	0.10%
2022/07/22	1	54.60	2	54.85	55.80	-1	3,117	-0.03%
2022/07/21	5.5	54.75	4	54.53	55.20	1.5	3,108	0.05%
2022/07/20	6	55.15	2.2	54.33	54.90	3.8	3,053	0.12%
2022/07/19	30	59.30	45	59.62	59.90	-15	2,925	-0.51%
2022/07/18	2	58.95	1	59.30	59.80	1	2,812	0.04%
2022/07/15	4	57.70	0	0.00	57.60	4	2,749	0.15%
2022/07/14	5	56.14	4	56.10	56.00	1	2,729	0.04%
2022/07/13	4	55.40	0	0.00	55.20	4	2,705	0.15%
2022/07/12	0	0.00	2	55.20	55.20	-2	2,735	-0.07%
2022/07/11	0	0.00	1	56.90	57.00	-1	2,713	-0.04%
2022/07/08	3	57.67	1	57.80	57.60	2	2,699	0.07%
2022/07/07	1.1	55.24	0	0.00	56.00	1.1	2,654	0.04%
2022/07/06	7	55.39	12	55.35	54.60	-5	2,617	-0.19%
2022/07/05	0	0.00	5	56.76	57.00	-5	2,616	-0.19%
2022/07/04	2	56.80	5	56.60	56.60	-3	2,620	-0.11%
2022/06/30	1.1	59.55	2	59.81	59.30	-0.9	2,660	-0.03%
2022/06/29	1	62.10	0	0.00	61.80	1	2,613	0.04%
2022/06/24	1	64.50	0	0.00	64.20	1	2,609	0.04%
2022/06/23	12	63.70	8.2	63.83	64.40	3.8	2,603	0.15%
2022/06/22	8.3	65.39	0	0.00	64.80	8.3	2,584	0.32%
2022/06/21	1	66.00	0	0.00	66.70	1	2,545	0.04%
2022/06/20	8.6	66.63	0	0.00	66.00	8.6	2,607	0.33%
2022/06/17	5	66.50	12	67.22	68.30	-7	2,609	-0.27%
2022/06/16	0	0.00	8	68.45	67.50	-8	2,543	-0.31%
2022/06/14	20	67.76	12.3	67.74	68.40	7.7	2,600	0.30%
2022/06/13	0.2	68.70	4	68.45	68.10	-3.8	2,668	-0.14%
2022/06/09	4.2	69.41	0	0.00	69.70	4.2	2,752	0.15%
2022/06/08	0	0.00	8	70.19	69.80	-8	2,781	-0.29%
2022/06/07	0	0.00	10	70.04	70.10	-10	3,013	-0.33%
2022/06/02	0	69.70	0	0.00	69.50	0	3,173	0.00%
2022/06/01	0	0.00	2	69.60	69.50	-2	3,312	-0.06%
2022/05/31	0	0.00	6	69.40	69.40	-6	3,431	-0.17%
2022/05/25	8	68.15	0	0.00	68.40	8	4,078	0.20%
2022/05/24	16	68.40	0	0.00	68.20	16	4,161	0.38%
2022/05/23	2	68.80	0	0.00	68.60	2	4,170	0.05%
2022/05/19	0	0.00	3	68.83	69.10	-3	4,244	-0.07%
2022/05/18	0	0.00	1	70.00	69.60	-1	4,247	-0.02%
2022/05/17	0	0.00	2	68.70	69.10	-2	4,244	-0.05%
2022/05/16	0	0.00	0	67.80	67.80	0	4,246	0.00%
2022/05/12	4	67.00	2	68.00	66.80	2	4,328	0.05%
2022/05/10	0	0.00	4	67.15	68.20	-4	4,398	-0.09%
2022/05/09	0	0.00	2	67.70	67.50	-2	4,427	-0.05%
2022/05/06	1	68.40	0	0.00	68.30	1	4,459	0.02%
2022/05/05	0	0.00	1	67.90	68.10	-1	4,489	-0.02%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/29	0.2	68.05	0	0.00	67.10	0.2	4,652	0.00%
2022/04/28	1	66.60	0	0.00	67.50	1	4,708	0.02%
2022/04/27	0.1	65.90	6	66.00	66.20	-5.9	4,755	-0.12%
2022/04/26	1	67.10	2	67.10	67.10	-1	4,793	-0.02%
2022/04/22	2	68.70	1	68.40	68.90	1	5,101	0.02%
2022/04/20	1	68.50	0	0.00	68.40	1	5,576	0.02%
2022/04/19	1	68.80	0	0.00	68.60	1	5,707	0.02%
2022/04/18	3	68.53	9.2	68.98	68.70	-6.2	5,891	-0.11%
2022/04/15	6	66.63	0	0.00	67.20	6	5,900	0.10%
2022/04/12	0	0.00	1	66.30	66.40	-1	6,020	-0.02%
2022/04/11	3.2	66.74	5	66.80	66.50	-1.8	6,035	-0.03%
2022/04/08	6	67.42	10	67.31	67.50	-4	6,020	-0.07%
2022/04/07	4	68.30	1	68.10	67.20	3	6,010	0.05%
2022/04/06	18	68.50	2	68.60	68.60	16	5,998	0.27%
2022/04/01	1	68.80	5.1	69.30	69.40	-4.1	5,996	-0.07%
2022/03/31	1	69.00	0	0.00	69.10	1	6,024	0.02%
2022/03/30	3	69.80	0	0.00	69.40	3	6,038	0.05%
2022/03/29	1	69.70	2	69.80	69.70	-1	6,019	-0.02%
2022/03/28	1.2	70.02	2	69.95	70.10	-0.8	6,014	-0.01%
2022/03/25	10	71.04	2	70.60	70.60	8	6,012	0.13%
2022/03/24	1	71.20	1	71.30	71.50	0	5,988	0.00%
2022/03/23	17.1	71.62	10	71.70	71.20	7.1	6,099	0.12%
2022/03/22	0	0.00	6	71.82	71.90	-6	6,060	-0.10%
2022/03/21	1	71.40	1	71.40	71.30	0	6,057	0.00%
2022/03/18	1	71.80	11	71.13	71.80	-10	6,091	-0.16%
2022/03/17	6	70.73	1.1	70.70	70.90	4.9	6,092	0.08%
2022/03/16	3	69.03	5	69.10	69.10	-2	6,106	-0.03%
2022/03/15	0	0.00	1	69.30	69.50	-1	6,110	-0.02%
2022/03/14	10.1	70.91	2	71.00	71.00	8.1	6,116	0.13%
2022/03/11	1	71.10	2	71.05	71.30	-1	6,124	-0.02%
2022/03/10	38.1	72.25	17	71.94	71.20	21.1	6,140	0.34%
2022/03/09	10	71.20	17	70.57	71.60	-7	5,957	-0.12%
2022/03/08	16	69.03	10	69.42	68.90	6	5,926	0.10%
2022/03/07	6	69.12	24.3	69.39	69.10	-18.3	5,954	-0.31%
2022/03/04	7	71.87	2.2	71.55	71.10	4.8	5,901	0.08%
2022/03/03	12	72.22	6	72.98	72.60	6	5,821	0.10%
2022/03/02	2.1	70.99	28	70.87	70.90	-25.9	5,710	-0.45%
2022/03/01	13.3	71.00	8.4	71.02	71.00	4.9	5,644	0.09%
2022/02/25	0	0.00	6	68.10	68.90	-6	5,436	-0.11%
2022/02/24	7	67.46	6	67.00	66.80	1	5,384	0.02%
2022/02/23	0.1	68.74	0	0.00	68.70	0.1	5,384	0.00%
2022/02/21	0	0.00	6	69.03	69.50	-6	5,524	-0.11%
2022/02/18	1	68.90	0	0.00	68.90	1	5,625	0.02%
2022/02/17	1	68.50	1	68.30	68.80	0	5,766	0.00%
2022/02/16	1	68.00	0	0.00	68.00	1	5,908	0.02%
2022/02/15	5.1	68.20	0	0.00	67.90	5.1	5,989	0.08%
2022/02/14	7	68.13	0	0.00	68.10	7	6,058	0.12%
2022/02/11	2	69.35	0	0.00	69.30	2	6,065	0.03%
2022/02/10	2	69.10	5	69.50	69.70	-3	6,133	-0.05%
2022/02/09	2	69.10	10	69.30	69.00	-8	6,181	-0.13%
2022/02/08	0	0.00	13.1	68.44	68.90	-13.1	6,192	-0.21%
2022/02/07	9.2	67.69	0	0.00	67.80	9.2	6,251	0.15%
2022/01/26	10	68.39	4	68.30	67.90	6	6,270	0.10%
2022/01/25	3.1	68.41	9	68.67	68.00	-5.9	6,349	-0.09%
2022/01/24	6.2	67.83	5	68.60	68.70	1.2	6,324	0.02%
2022/01/21	0	0.00	9	69.09	69.00	-9	6,414	-0.14%
2022/01/20	2	69.40	7	68.56	70.00	-5	6,570	-0.08%
2022/01/19	11	69.43	6	69.67	69.10	5	6,547	0.08%
2022/01/18	15	70.65	16	69.68	70.00	-1	6,512	-0.02%
2022/01/17	4	69.08	6.2	69.10	69.80	-2.2	6,332	-0.03%
2022/01/14	5	67.90	6	68.27	68.20	-1	6,251	-0.02%
2022/01/13	6.2	68.86	8	69.21	69.00	-1.8	6,178	-0.03%
2022/01/12	20	67.99	19	67.80	68.00	1	5,884	0.02%
2022/01/11	9	68.27	3	67.67	67.90	6	5,789	0.10%
2022/01/10	8	66.30	6	66.97	67.20	2	5,604	0.04%
2022/01/07	2	66.70	4	66.18	66.40	-2	5,575	-0.04%
2022/01/06	0	0.00	4	66.70	66.90	-4	5,563	-0.07%
2022/01/05	12.1	66.52	2	66.50	66.50	10.1	5,612	0.18%
2022/01/04	8.2	66.68	0	0.00	66.50	8.2	5,711	0.14%
2022/01/03	2	66.95	5	67.06	66.80	-3	5,891	-0.05%
2021/12/30	0	0.00	2	66.90	66.70	-2	5,912	-0.03%
2021/12/29	0.2	66.70	0	0.00	66.40	0.2	5,926	0.00%
2021/12/28	2	67.30	1	67.20	66.90	1	5,968	0.02%
2021/12/24	0	0.00	8	66.10	66.10	-8	6,032	-0.13%
2021/12/23	0	0.00	11	65.84	66.00	-11	6,077	-0.18%
2021/12/22	1	65.40	8	65.53	65.50	-7	6,209	-0.11%
2021/12/21	10	64.90	50	65.00	65.40	-40	6,223	-0.64%
2021/12/20	5	64.80	1	65.00	64.90	4	6,219	0.06%
2021/12/17	4	65.00	0	0.00	65.10	4	6,237	0.06%
2021/12/15	6	65.53	0	0.00	65.30	6	6,181	0.10%
2021/12/14	5	65.90	5	66.00	65.70	0	6,194	0.00%
2021/12/13	0	0.00	6	67.07	66.70	-6	6,159	-0.10%
2021/12/10	1	66.90	2	66.50	66.90	-1	6,196	-0.02%
2021/12/09	4	66.05	12	66.58	66.30	-8	6,246	-0.13%
2021/12/08	53.1	67.07	4	67.30	66.80	49.1	6,222	0.79%
2021/12/07	10	67.26	0	0.00	67.10	10	6,240	0.16%
2021/12/06	0	0.00	9	67.71	67.50	-9	6,299	-0.14%
2021/12/03	2	67.60	0	0.00	67.60	2	6,489	0.03%
2021/12/02	2	68.00	20	67.68	67.80	-18	6,877	-0.26%
2021/12/01	1	67.30	8	67.61	67.90	-7	8,230	-0.09%
2021/11/30	0	0.00	11	67.12	67.00	-11	8,300	-0.13%
2021/11/29	4	65.10	1	66.20	66.60	3	8,409	0.04%
2021/11/26	5	66.28	1	66.60	66.20	4	8,647	0.05%
2021/11/25	1	67.70	0	0.00	67.20	1	8,665	0.01%
2021/11/24	22	67.10	2	67.30	67.30	20	8,766	0.23%
2021/11/23	1	67.50	9	67.80	67.60	-8	8,957	-0.09%
2021/11/22	2	68.30	6	68.33	68.30	-4	8,989	-0.04%
2021/11/19	8	67.39	24	67.50	67.30	-16	9,026	-0.18%
2021/11/18	11	67.37	9	67.47	67.20	2	9,051	0.02%
2021/11/17	11	66.50	1	66.50	66.90	10	8,947	0.11%
2021/11/16	8.4	66.82	1	67.80	66.80	7.4	8,857	0.08%
2021/11/15	5	68.08	4	67.98	68.20	1	8,763	0.01%
2021/11/12	0	0.00	5	66.14	66.70	-5	8,674	-0.06%
2021/11/11	3	65.07	0	0.00	64.90	3	8,625	0.03%
2021/11/10	1	66.00	0	0.00	66.00	1	8,639	0.01%
2021/11/09	2	66.70	26	66.47	66.00	-24	8,759	-0.27%
2021/11/08	0	0.00	1	65.90	65.90	-1	8,730	-0.01%
2021/11/05	3	64.93	0	0.00	65.80	3	8,761	0.03%
2021/11/04	1	65.60	8	65.48	65.20	-7	8,919	-0.08%
2021/11/03	0	0.00	3	64.90	65.20	-3	9,095	-0.03%
2021/11/02	1	65.10	10	65.46	63.60	-9	9,371	-0.10%
2021/11/01	1	65.10	8	65.16	65.10	-7	9,820	-0.07%
2021/10/29	45	64.78	41	64.50	64.30	4	10,157	0.04%
2021/10/28	13	65.20	1	65.00	65.20	12	10,080	0.12%
2021/10/26	8	63.45	50	63.80	63.20	-42	10,238	-0.41%
2021/10/25	58	63.16	0	0.00	63.10	58	10,223	0.57%
2021/10/22	20	62.15	0	0.00	63.40	20	10,272	0.19%
2021/10/19	5	62.18	5	62.40	62.60	0	10,431	0.00%
2021/10/18	1	61.50	0	0.00	61.60	1	10,449	0.01%
2021/10/15	4	62.45	0	0.00	62.10	4	10,594	0.04%
2021/10/13	4	61.05	0	0.00	61.00	4	10,799	0.04%
2021/10/12	8	62.33	0	0.00	62.00	8	10,866	0.07%
2021/10/08	18	63.79	0	0.00	63.30	18	11,163	0.16%
2021/10/07	8	65.69	0	0.00	65.90	8	11,005	0.07%
2021/10/06	0	0.00	10	65.00	64.60	-10	11,053	-0.09%
2021/10/05	2	65.20	3	65.77	65.40	-1	11,117	-0.01%
2021/10/04	7	65.74	1	66.00	65.00	6	11,081	0.05%
2021/09/30	2	67.75	0	0.00	67.50	2	11,044	0.02%
2021/09/29	29	67.60	2	67.60	67.20	27	11,088	0.24%
2021/09/28	14	70.06	0	0.00	70.10	14	10,983	0.13%
2021/09/27	0	0.00	3	71.70	70.80	-3	10,972	-0.03%
2021/09/24	10	71.40	2	71.50	71.40	8	10,977	0.07%
2021/09/23	4	71.00	14	71.53	71.00	-10	10,987	-0.09%
2021/09/22	11	70.49	10	70.50	70.50	1	11,005	0.01%
2021/09/17	3	71.30	0	0.00	71.60	3	11,223	0.03%
2021/09/16	3	72.03	4	72.50	71.80	-1	11,224	-0.01%
2021/09/15	13	71.80	3	72.03	71.80	10	11,200	0.09%
2021/09/14	5	73.36	10	72.60	72.70	-5	11,146	-0.04%
2021/09/13	12	73.80	0	0.00	73.70	12	11,062	0.11%
2021/09/10	3	73.97	11	74.47	74.50	-8	11,038	-0.07%
2021/09/09	15	73.61	1	74.00	73.50	14	10,992	0.13%
2021/09/08	13	73.29	29	73.91	73.30	-16	10,921	-0.15%
2021/09/07	31	74.86	19.1	74.97	74.40	11.9	10,732	0.11%
2021/09/06	718.1	85.35	684	83.17	78.00	34.1	10,307	0.33%	大買/大賣/
2021/09/03	3	79.80	2	79.85	81.10	1	8,879	0.01%
2021/09/02	2	79.45	4	79.40	79.40	-2	8,739	-0.02%
2021/09/01	1	77.20	9	79.51	80.40	-8	8,616	-0.09%
2021/08/31	0	0.00	1	77.00	77.10	-1	8,442	-0.01%
2021/08/30	3	77.20	1	76.30	77.00	2	8,363	0.02%
2021/08/27	9	74.18	8	75.34	75.80	1	8,235	0.01%
2021/08/26	0	0.00	11	73.21	73.70	-11	8,014	-0.14%
2021/08/25	16	72.63	0.1	72.97	72.50	15.9	7,914	0.20%
2021/08/23	0	0.00	1	74.40	74.50	-1	7,774	-0.01%
2021/08/19	0	0.00	1	74.60	73.10	-1	7,799	-0.01%
2021/08/18	8.1	73.02	6	73.35	75.00	2.1	7,769	0.03%
2021/08/17	6	74.02	3	73.80	73.60	3	7,721	0.04%
2021/08/16	1	74.10	10	73.80	73.90	-9	7,666	-0.12%
2021/08/13	46	77.17	39.1	76.68	73.60	6.9	7,604	0.09%
2021/08/12	0	76.50	6	76.90	77.70	-6	7,512	-0.08%
2021/08/11	1	75.60	4	77.35	76.10	-3	7,479	-0.04%
2021/08/10	1	78.40	2	77.00	77.60	-1	7,395	-0.01%
2021/08/09	8	79.35	4	79.88	78.40	4	7,253	0.06%
2021/08/06	3	81.23	15	81.17	80.90	-12	7,024	-0.17%
2021/08/05	15	79.89	6	79.84	80.20	9	6,752	0.13%
2021/08/04	8	77.76	9.1	78.25	79.30	-1.1	6,309	-0.02%
2021/08/03	3	75.57	8	75.83	76.00	-5	6,020	-0.08%
2021/08/02	7	75.01	0	0.00	75.30	7	5,948	0.12%
2021/07/30	28	74.71	33	74.99	75.00	-5	5,915	-0.08%
2021/07/29	0	0.00	3	72.03	72.70	-3	5,731	-0.05%
2021/07/28	11	71.53	0	0.00	71.40	11	5,731	0.19%
2021/07/27	15	74.48	30	74.25	73.30	-15	5,775	-0.26%
2021/07/26	0	0.00	41	73.22	72.90	-41	5,705	-0.72%
2021/07/23	37	73.21	0	0.00	72.10	37	5,714	0.65%
2021/07/22	0	0.00	24.1	71.71	71.40	-24.1	5,670	-0.43%
2021/07/21	44	70.24	23.1	70.27	69.70	20.9	5,620	0.37%
2021/07/20	36.1	74.66	0	0.00	74.30	36.1	5,503	0.66%
2021/07/19	0	0.00	23.1	76.51	76.70	-23.1	5,366	-0.43%
2021/07/16	0.3	77.70	0	0.00	77.70	0.3	5,334	0.00%
2021/07/15	19.1	77.03	44	76.88	77.20	-24.9	5,233	-0.48%
2021/07/14	0	0.00	30	74.42	74.40	-30	4,848	-0.62%
2021/07/13	20	74.20	21	75.05	73.90	-1	4,873	-0.02%
2021/07/12	10	73.50	30.2	74.58	74.70	-20.2	4,849	-0.42%
2021/07/09	2.1	73.32	0	0.00	72.90	2.1	4,783	0.04%
2021/07/08	4	74.05	21	74.08	73.80	-17	4,827	-0.35%
2021/07/06	0	0.00	12	73.03	73.30	-12	4,837	-0.25%
2021/07/05	0.1	72.30	1	72.20	72.50	-0.9	4,784	-0.02%
2021/07/02	7	71.14	19	71.53	71.50	-12	4,789	-0.25%
2021/07/01	16	71.35	2	71.90	71.10	14	4,861	0.29%
2021/06/30	7	71.20	11	71.40	72.00	-4	4,933	-0.08%
2021/06/29	20	71.88	21	72.62	71.90	-1	4,933	-0.02%
2021/06/28	11	72.32	32	72.45	72.80	-21	4,940	-0.43%
2021/06/25	18	70.25	0	0.00	70.20	18	4,782	0.38%
2021/06/24	19	69.61	3	69.63	70.00	16	4,811	0.33%
2021/06/23	5	69.68	1	69.70	69.60	4	4,879	0.08%
2021/06/21	13	69.22	1	68.80	69.10	12	4,978	0.24%
2021/06/18	3	70.60	26	70.69	69.00	-23	5,103	-0.45%
2021/06/17	3	70.50	0	0.00	70.60	3	5,159	0.06%
2021/06/16	6	70.12	23	70.13	70.00	-17	5,570	-0.31%
2021/06/15	2	69.90	1	70.30	70.20	1	5,934	0.02%
2021/06/11	7	70.73	0	0.00	70.30	7	5,983	0.12%
2021/06/10	0	0.00	4.1	69.80	70.50	-4.1	6,026	-0.07%
2021/06/09	54	69.93	10	70.50	69.20	44	6,028	0.73%
2021/06/08	8.1	70.54	119	70.59	70.80	-110.9	6,018	-1.84%	大賣/鉅額交易
2021/06/07	1	68.10	1	68.40	68.40	0	5,972	0.00%
2021/06/04	1	68.10	6	67.82	68.40	-5	6,017	-0.08%
2021/06/03	10	68.14	0	0.00	68.30	10	6,179	0.16%
2021/06/02	5	68.26	0	0.00	68.20	5	6,293	0.08%
2021/06/01	7	68.19	0	0.00	68.20	7	6,438	0.11%
2021/05/27	1	66.00	3	65.90	66.00	-2	6,957	-0.03%
2021/05/26	3	67.00	0	0.00	67.30	3	6,957	0.04%
2021/05/25	1	65.40	1	67.20	66.90	0	7,011	0.00%
2021/05/24	1	63.80	1.3	64.35	65.10	-0.3	7,036	0.00%
2021/05/20	6.3	64.73	5	64.80	64.40	1.3	7,215	0.02%
2021/05/18	38	64.00	0	0.00	66.50	38	7,226	0.53%
2021/05/17	0	0.00	13	62.88	62.80	-13	7,313	-0.18%
2021/05/14	1	66.20	1	66.60	66.60	0	7,287	0.00%
2021/05/13	2	63.20	0	0.00	65.20	2	7,294	0.03%
2021/05/12	0	0.00	34	63.04	64.50	-34	7,288	-0.47%
2021/05/11	32	68.42	2	69.50	67.10	30	7,276	0.41%
2021/05/10	19	71.03	10	71.20	71.00	9	7,238	0.12%
2021/05/07	11	70.76	1	70.90	71.00	10	7,429	0.13%
2021/05/06	5	70.50	0	0.00	70.60	5	7,469	0.07%
2021/05/05	8	71.03	0	0.00	70.40	8	7,787	0.10%
2021/05/04	117	72.01	69	72.06	71.60	48	7,862	0.61%	大買/
2021/05/03	75	74.65	70	74.06	73.90	5	7,892	0.06%
2021/04/29	6	77.57	1	78.00	77.40	5	7,910	0.06%
2021/04/28	1	77.20	7	76.74	78.20	-6	7,975	-0.08%
2021/04/27	4	76.65	1	76.90	76.90	3	8,214	0.04%
2021/04/26	8	76.34	1.2	76.85	76.90	6.8	8,350	0.08%
2021/04/23	25	74.98	50	75.46	76.00	-25	8,475	-0.29%
2021/04/22	60	76.02	46	75.64	75.20	14	8,655	0.16%
2021/04/21	5	77.00	0	0.00	77.50	5	8,814	0.06%
2021/04/20	4	76.40	20	76.75	76.60	-16	8,958	-0.18%
2021/04/19	34	77.47	25	78.25	77.10	9	9,392	0.10%
2021/04/16	18	77.81	45	77.98	77.90	-27	9,443	-0.29%
2021/04/15	0	0.00	1	76.50	76.50	-1	9,484	-0.01%
2021/04/14	38	75.27	0	0.00	75.30	38	9,628	0.39%
2021/04/13	46	76.71	22	76.95	76.40	24	9,586	0.25%
2021/04/12	2	78.05	94	78.14	77.50	-92	9,552	-0.96%
2021/04/09	3	77.90	14	77.86	78.00	-11	9,547	-0.12%
2021/04/08	10	77.48	0	0.00	77.60	10	9,492	0.11%
2021/04/07	34	77.91	13	77.60	77.80	21	9,452	0.22%
2021/04/06	65	79.75	22	79.62	79.00	43	9,396	0.46%
2021/04/01	27.1	77.68	18	78.09	78.00	9.1	9,316	0.10%
2021/03/31	2	77.70	6	78.07	77.70	-4	9,285	-0.04%
2021/03/30	1	77.40	25	77.32	77.80	-24	9,223	-0.26%
2021/03/29	8	76.84	1	76.60	76.70	7	9,172	0.08%
2021/03/26	4.1	76.89	3	76.47	76.70	1.1	9,239	0.01%
2021/03/25	2.1	76.36	44	76.11	76.10	-41.9	9,189	-0.46%
2021/03/24	5	76.20	2	76.00	75.50	3	9,144	0.03%
2021/03/23	106	75.69	5	76.28	75.80	101	9,116	1.11%	大買/鉅額交易
2021/03/22	12	74.95	5	75.02	74.70	7	9,009	0.08%
2021/03/19	37	77.63	96	77.00	76.00	-59	8,985	-0.66%
2021/03/18	24	76.08	83	75.71	77.90	-59	8,602	-0.69%
2021/03/17	2	73.75	2.6	74.28	73.50	-0.6	8,297	-0.01%
2021/03/16	8	73.20	2	73.60	73.70	6	8,465	0.07%
2021/03/15	10	72.46	0	0.00	73.60	10	8,607	0.12%
2021/03/12	12	72.64	0	0.00	72.70	12	8,634	0.14%
2021/03/11	0	0.00	4	72.88	73.10	-4	8,692	-0.05%
2021/03/10	3	71.47	2	71.80	71.70	1	8,969	0.01%
2021/03/09	20.2	70.93	2	71.10	71.40	18.2	8,988	0.20%
2021/03/08	19.2	72.02	1	71.80	72.20	18.2	8,885	0.20%
2021/03/05	25.2	73.55	22	73.40	72.70	3.2	8,795	0.04%
2021/03/04	2	74.25	8	74.19	74.10	-6	8,709	-0.07%
2021/03/03	34	74.70	29	76.31	75.10	5	8,584	0.06%
2021/03/02	37	75.42	81	76.31	75.50	-44	8,370	-0.53%
2021/02/26	6	73.63	22	73.79	74.10	-16	8,284	-0.19%
2021/02/25	29	74.30	16	74.36	74.50	13	8,286	0.16%
2021/02/24	39	74.13	12	74.65	74.40	27	8,260	0.33%
2021/02/23	41	74.29	10	74.60	74.40	31	8,214	0.38%
2021/02/22	13	74.58	33	74.52	75.50	-20	8,142	-0.25%
2021/02/19	35	73.15	11	73.29	73.20	24	8,051	0.30%
2021/02/18	26	73.50	100	73.40	73.90	-74	8,059	-0.92%
2021/02/17	19	73.58	5	73.86	73.50	14	8,050	0.17%
2021/02/05	9	71.24	0	0.00	71.30	9	7,963	0.11%
2021/02/04	10	70.55	0	0.00	70.30	10	8,045	0.12%
2021/02/03	2	71.50	0	0.00	71.20	2	8,085	0.02%
2021/02/02	2	71.30	21	71.84	72.40	-19	8,171	-0.23%
2021/02/01	10	68.78	0	0.00	69.50	10	8,259	0.12%
2021/01/29	26	70.57	17	70.83	69.20	9	8,380	0.11%
2021/01/28	7	73.33	30	73.69	72.50	-23	8,195	-0.28%
2021/01/27	37	76.46	35	76.64	75.70	2	8,077	0.02%
2021/01/26	0	0.00	96	75.53	75.70	-96	7,652	-1.25%
2021/01/25	30	76.74	2	75.80	75.70	28	7,537	0.37%
2021/01/22	4	74.90	4	75.40	75.40	0	7,400	0.00%
2021/01/21	44	74.26	5	74.44	74.40	39	7,308	0.53%
2021/01/20	61	75.19	3	75.47	73.70	58	7,247	0.80%
2021/01/19	2	74.30	5	73.80	74.50	-3	6,991	-0.04%
2021/01/18	6	73.85	3	75.00	73.90	3	6,871	0.04%
2021/01/15	6	74.45	11	74.33	74.50	-5	6,733	-0.07%
2021/01/14	7	73.34	10	72.87	73.80	-3	6,597	-0.05%
2021/01/13	5	72.06	20	72.32	72.10	-15	6,359	-0.24%
2021/01/12	73	70.24	31	71.75	70.40	42	6,189	0.68%
2021/01/11	32	68.92	2	69.10	69.30	30	5,733	0.52%
2021/01/08	0	0.00	5	68.52	68.20	-5	5,658	-0.09%
2021/01/07	4	67.85	35	67.48	68.00	-31	5,631	-0.55%
2021/01/06	0	0.00	10	66.50	66.30	-10	5,544	-0.18%
2021/01/05	12	66.91	0	0.00	67.40	12	5,529	0.22%
2021/01/04	20	67.11	3	67.17	67.40	17	5,549	0.31%
2020/12/31	16	66.13	0	0.00	66.40	16	5,526	0.29%
2020/12/30	11	65.75	22	65.52	65.90	-11	5,566	-0.20%
2020/12/29	14	66.20	4	66.23	65.80	10	5,641	0.18%
2020/12/28	18	66.37	1	66.30	66.40	17	5,700	0.30%
2020/12/25	2	66.10	1	66.20	66.20	1	5,808	0.02%
2020/12/24	1	66.10	3	66.20	65.70	-2	5,943	-0.03%
2020/12/23	1	66.10	0	0.00	65.70	1	6,053	0.02%
2020/12/22	9	67.31	5	67.30	66.30	4	6,265	0.06%
2020/12/21	0	0.00	32	65.22	66.50	-32	6,312	-0.51%
2020/12/18	1	65.70	31	65.51	65.00	-30	6,562	-0.46%
2020/12/17	5	65.84	15	65.60	65.40	-10	6,740	-0.15%
2020/12/16	4	65.90	14	65.87	66.20	-10	6,843	-0.15%
2020/12/15	59	65.76	23	66.87	65.30	36	6,937	0.52%
2020/12/14	21	67.07	15	67.53	66.90	6	7,196	0.08%
2020/12/11	45	66.95	67	67.69	67.40	-22	7,464	-0.29%
2020/12/10	96	68.50	105.1	69.09	68.70	-9.1	7,457	-0.12%	大賣/
2020/12/09	17	67.37	76	67.41	69.00	-59	7,231	-0.82%
2020/12/08	22	66.08	15	66.23	66.20	7	7,038	0.10%
2020/12/07	52	66.91	18	67.63	66.60	34	7,006	0.49%
2020/12/04	52.1	67.38	34	67.75	67.40	18.1	6,886	0.26%
2020/12/03	10	66.06	18.1	65.93	66.20	-8.1	6,546	-0.12%
2020/12/02	81	65.24	2	65.40	65.80	79	6,477	1.22%
2020/12/01	1	64.50	0	0.00	65.20	1	6,433	0.02%
2020/11/30	30	64.77	22	64.81	64.30	8	6,390	0.13%
2020/11/27	3	64.87	0	0.00	64.70	3	6,320	0.05%
2020/11/26	2	65.10	0	0.00	65.00	2	6,301	0.03%
2020/11/25	5	66.04	0	0.00	65.40	5	6,267	0.08%
2020/11/24	16	65.69	19	65.63	65.80	-3	6,159	-0.05%
2020/11/23	2	65.45	29	65.40	65.50	-27	6,145	-0.44%
2020/11/20	27	64.57	2	64.70	64.90	25	6,156	0.41%
2020/11/18	0	0.00	13	65.44	64.90	-13	6,152	-0.21%
2020/11/17	1	65.20	55	65.35	65.30	-54	6,139	-0.88%
2020/11/16	52	64.67	1	65.00	64.70	51	6,165	0.83%
2020/11/13	2	64.95	20	65.53	65.00	-18	6,144	-0.29%
2020/11/12	1	65.90	35.7	65.78	65.60	-34.7	6,125	-0.57%
2020/11/11	28.1	65.16	26	65.07	65.00	2.1	6,016	0.03%
2020/11/10	40	64.49	4	64.75	64.90	36	5,943	0.61%
2020/11/09	14	64.05	12	64.88	64.20	2	5,793	0.03%
2020/11/06	30	63.49	48	63.71	64.00	-18	5,608	-0.32%
2020/11/05	2	62.05	20	62.05	61.90	-18	5,446	-0.33%
2020/11/04	42	62.07	0	0.00	62.30	42	5,425	0.77%
2020/10/30	0	0.00	16	62.77	62.50	-16	5,478	-0.29%
2020/10/29	1	62.20	1	63.00	63.00	0	5,497	0.00%
2020/10/27	0	0.00	5	62.32	62.90	-5	5,640	-0.09%
2020/10/26	33	62.48	57	62.22	61.80	-24	5,717	-0.42%
2020/10/23	70	62.95	45	62.87	62.80	25	5,800	0.43%
2020/10/22	0	0.00	13	62.16	62.80	-13	5,902	-0.22%
2020/10/21	0	0.00	48	61.90	61.50	-48	5,936	-0.81%
2020/10/20	44	61.78	31	61.32	61.70	13	6,041	0.22%
2020/10/19	0	0.00	1	62.10	61.50	-1	6,278	-0.02%
2020/10/16	20	61.11	2	61.10	61.00	18	6,454	0.28%
2020/10/15	38	60.88	53	61.13	60.60	-15	6,530	-0.23%
2020/10/14	61	61.64	20	62.21	61.20	41	6,619	0.62%
2020/10/13	2	62.15	8	62.00	62.40	-6	6,640	-0.09%
2020/10/12	1	62.50	1	63.20	62.60	0	6,671	0.00%
2020/10/08	0	0.00	3	62.50	61.90	-3	6,657	-0.05%
2020/10/06	3	62.90	2	62.60	62.60	1	6,690	0.01%
2020/10/05	3	62.73	2	63.40	63.50	1	6,769	0.01%
2020/09/30	2	63.90	1	63.40	63.40	1	6,793	0.01%
2020/09/29	4	63.13	21	63.16	63.80	-17	6,767	-0.25%
2020/09/28	1	63.20	17	62.92	62.30	-16	6,792	-0.24%
2020/09/25	24	63.24	22	63.00	61.70	2	6,828	0.03%
2020/09/24	13	64.02	18	63.59	64.50	-5	6,761	-0.07%
2020/09/23	29	64.19	46	64.27	63.70	-17	6,709	-0.25%
2020/09/22	7	62.14	24	62.70	63.10	-17	6,519	-0.26%
2020/09/21	2	62.80	12	62.73	62.40	-10	6,430	-0.16%
2020/09/18	13	62.28	20	62.12	62.10	-7	6,390	-0.11%
2020/09/17	9	61.93	26	62.23	62.10	-17	6,440	-0.26%
2020/09/16	17	60.31	29	60.81	61.00	-12	6,182	-0.19%
2020/09/15	2	58.10	4	58.28	59.00	-2	5,942	-0.03%
2020/09/14	2	57.50	0	0.00	57.50	2	5,956	0.03%
2020/09/11	2	57.30	3	57.13	57.20	-1	6,047	-0.02%
2020/09/08	4	57.15	2	57.10	56.90	2	6,235	0.03%
2020/09/07	0	0.00	4	56.73	57.00	-4	6,322	-0.06%
2020/09/04	2	56.10	2	56.15	56.30	0	6,437	0.00%
2020/09/03	2	56.95	2.2	57.14	57.00	-0.2	6,538	0.00%
2020/08/31	5	56.42	0	0.00	56.20	5	7,075	0.07%
2020/08/28	0	0.00	25	56.35	56.70	-25	7,139	-0.35%
2020/08/27	10	56.93	0	0.00	56.90	10	7,232	0.14%
2020/08/26	0	0.00	11	55.37	57.20	-11	7,295	-0.15%
2020/08/25	10	55.10	1	55.30	55.30	9	7,306	0.12%
2020/08/24	1	55.10	0	0.00	55.00	1	7,378	0.01%
2020/08/21	1	55.40	0	0.00	55.40	1	7,460	0.01%
2020/08/20	2	54.50	5	54.88	55.20	-3	7,528	-0.04%
2020/08/19	1	57.50	0	0.00	57.00	1	7,581	0.01%
2020/08/17	0	0.00	7	58.40	58.60	-7	7,938	-0.09%
2020/08/14	10.1	57.30	0	0.00	57.70	10.1	8,121	0.12%
2020/08/13	5	57.34	1	57.40	57.50	4	8,175	0.05%
2020/08/12	13	57.42	1	57.40	57.40	12	8,237	0.15%
2020/08/11	14	57.97	40	57.75	57.80	-26	8,324	-0.31%
2020/08/10	1	58.20	5	58.22	58.50	-4	8,498	-0.05%
2020/08/07	5	58.24	0	0.00	58.30	5	8,783	0.06%
2020/08/05	1	59.30	7	59.23	59.10	-6	9,043	-0.07%
2020/08/03	33	58.59	2	58.45	58.20	31	9,516	0.33%
2020/07/31	19	59.89	10	60.24	59.90	9	9,528	0.09%
2020/07/30	4	60.40	2	60.60	60.30	2	9,559	0.02%
2020/07/29	0	0.00	2	58.15	58.70	-2	9,761	-0.02%
2020/07/28	4	58.18	5	57.24	56.70	-1	10,312	-0.01%
2020/07/27	1	58.10	9	59.22	57.90	-8	10,360	-0.08%
2020/07/24	36	59.76	1	59.40	59.10	35	10,314	0.34%
2020/07/23	38	60.51	2	60.95	60.20	36	10,247	0.35%
2020/07/22	3	64.77	45	64.66	65.40	-42	10,050	-0.42%
2020/07/21	10	64.43	11	64.86	64.30	-1	9,878	-0.01%
2020/07/20	14	64.56	0	0.00	64.10	14	9,873	0.14%
2020/07/17	31	65.60	62	65.28	65.30	-31	9,864	-0.31%
2020/07/16	31	65.77	8	65.76	65.80	23	10,082	0.23%
2020/07/15	13	66.14	11	65.79	65.70	2	10,334	0.02%
2020/07/14	1	65.80	8	65.91	65.70	-7	10,418	-0.07%
2020/07/13	17	65.44	48	65.44	65.80	-31	10,395	-0.30%
2020/07/10	45	65.60	2	65.90	65.10	43	10,466	0.41%
2020/07/09	28.1	67.18	74	67.01	66.90	-45.9	10,336	-0.44%
2020/07/08	8	67.40	25	66.80	67.60	-17	10,258	-0.17%
2020/07/07	45	67.19	5	68.10	66.70	40	10,186	0.39%
2020/07/06	41	67.59	30	67.84	68.00	11	10,039	0.11%
2020/07/03	4	66.40	34	66.36	66.90	-30	9,910	-0.30%
2020/07/02	8	65.14	12	65.86	65.90	-4	9,817	-0.04%
2020/07/01	2	64.05	320.2	64.31	64.30	-318.2	9,704	-3.28%	大賣/鉅額交易
2020/06/29	6	63.50	0	0.00	64.20	6	9,556	0.06%
2020/06/24	28	63.72	13.2	63.93	64.00	14.8	9,483	0.16%
2020/06/23	2	62.90	2	63.10	63.10	0	9,367	0.00%
2020/06/22	5	62.60	3	62.83	62.90	2	9,351	0.02%
2020/06/19	2	62.40	2	62.30	62.90	0	9,352	0.00%
2020/06/18	0	0.00	22	61.47	62.30	-22	9,280	-0.24%
2020/06/17	4	61.88	3	61.77	61.70	1	9,204	0.01%
2020/06/16	0	0.00	7	61.80	61.90	-7	9,236	-0.08%
2020/06/15	1	61.20	21	61.66	61.00	-20	9,285	-0.22%
2020/06/12	3	60.47	9	60.38	61.00	-6	9,248	-0.06%
2020/06/11	1	61.20	0	0.00	60.70	1	9,251	0.01%
2020/06/10	4	61.45	1	62.00	62.00	3	9,156	0.03%
2020/06/09	14	62.52	12	62.23	61.90	2	9,132	0.02%
2020/06/08	39	63.15	7	63.09	63.10	32	9,098	0.35%
2020/06/05	7.1	62.66	521	62.63	62.80	-513.9	8,902	-5.77%	大賣/鉅額交易
2020/06/04	6	61.40	21	61.39	61.50	-15	8,719	-0.17%
2020/06/03	47.1	61.39	1	61.40	61.40	46.1	8,688	0.53%
2020/06/02	1	61.40	7	61.56	61.30	-6	8,577	-0.07%
2020/06/01	2	61.70	0	0.00	61.70	2	8,496	0.02%
2020/05/29	6	61.30	0	0.00	61.40	6	8,429	0.07%
2020/05/28	6	61.77	66	61.08	60.90	-60	8,383	-0.72%
2020/05/27	4	60.95	9	61.04	61.40	-5	8,324	-0.06%
2020/05/26	9	61.01	6	60.97	61.10	3	8,290	0.04%
2020/05/25	18	59.86	3	60.47	60.70	15	8,155	0.18%
2020/05/22	139	60.57	3	60.43	60.20	136	8,059	1.69%	大買/鉅額交易
2020/05/21	6	59.75	1	59.90	59.70	5	7,789	0.06%
2020/05/20	2	58.55	0	0.00	58.40	2	7,631	0.03%
2020/05/19	10	59.00	0	0.00	58.80	10	7,618	0.13%
2020/05/18	2	58.40	0	0.00	58.20	2	7,609	0.03%
2020/05/15	3	58.83	3	58.67	58.90	0	7,552	0.00%
2020/05/14	2	59.25	92	59.75	58.10	-90	7,383	-1.22%
2020/05/13	7	60.57	0	0.00	60.80	7	7,110	0.10%
2020/05/12	1	61.10	24	61.13	61.30	-23	6,963	-0.33%
2020/05/11	31	61.40	8.1	61.50	61.40	23	6,866	0.33%
2020/05/08	17	61.04	47	61.03	60.80	-30	6,743	-0.44%
2020/05/07	4	59.20	15	59.25	59.50	-11	6,377	-0.17%
2020/05/06	3	59.27	1	59.30	59.00	2	6,287	0.03%
2020/05/05	23	58.44	810	58.65	59.20	-787	6,175	-12.74%	大賣/鉅額交易
2020/05/04	63	58.67	191	58.73	59.00	-128	5,859	-2.18%	大賣/鉅額交易
2020/04/30	5	55.50	33	55.53	56.60	-28	5,207	-0.54%
2020/04/28	0	0.00	1	54.00	54.00	-1	5,101	-0.02%
2020/04/27	3	53.83	4	53.78	54.10	-1	5,143	-0.02%
2020/04/24	0	0.00	1	52.40	53.00	-1	5,093	-0.02%
2020/04/23	2	52.70	0	0.00	52.60	2	5,093	0.04%
2020/04/22	9	52.41	1	52.70	52.60	8	5,010	0.16%
2020/04/21	11	54.99	13	54.58	53.10	-2	4,869	-0.04%
2020/04/20	24	57.49	17	57.52	57.30	7	4,575	0.15%
2020/04/17	3	55.47	1	55.60	56.00	2	4,292	0.05%
2020/04/16	2	53.60	0	0.00	54.40	2	4,181	0.05%
2020/04/15	2	54.05	2	54.45	53.80	0	4,173	0.00%
2020/04/14	6	54.32	0	0.00	54.20	6	4,077	0.15%
2020/04/13	0	0.00	4	53.65	53.60	-4	4,114	-0.10%
2020/04/07	0	0.00	4	52.10	52.60	-4	4,269	-0.09%
2020/04/06	1	50.50	5	50.46	50.60	-4	4,187	-0.10%
2020/04/01	2	49.55	2	50.15	50.10	0	4,187	0.00%
2020/03/31	53	50.51	2	50.40	49.50	51	4,200	1.21%
2020/03/30	2	49.55	0	0.00	49.70	2	4,167	0.05%
2020/03/27	4	50.90	0	0.00	50.50	4	4,142	0.10%
2020/03/25	0	0.00	2	49.15	49.40	-2	4,059	-0.05%
2020/03/23	1	46.20	1	46.00	44.85	0	4,126	0.00%
2020/03/20	5	47.42	5	47.84	45.85	0	4,202	0.00%
2020/03/19	1	45.15	4	45.34	45.10	-3	4,310	-0.07%
2020/03/18	2	51.00	2	50.10	50.10	0	4,301	0.00%
2020/03/16	0	0.00	20	54.20	53.60	-20	4,319	-0.46%
2020/03/13	42	50.15	20	52.24	54.60	22	4,334	0.51%
2020/03/12	1	55.00	3	54.97	54.70	-2	4,346	-0.05%
2020/03/11	2	58.20	1	58.50	57.50	1	4,353	0.02%
2020/03/10	1	57.10	10	57.34	57.70	-9	4,610	-0.20%
2020/03/09	1	57.60	0	0.00	57.60	1	4,873	0.02%
2020/03/06	2	59.20	0	0.00	59.30	2	4,868	0.04%
2020/03/05	1	59.80	4	59.80	59.80	-3	4,914	-0.06%
2020/03/04	0	0.00	1	59.00	58.90	-1	5,013	-0.02%
2020/03/02	2	58.30	0	0.00	58.20	2	5,453	0.04%
2020/02/27	0	0.00	4	58.50	58.50	-4	5,706	-0.07%
2020/02/26	0	0.00	1	59.30	59.30	-1	5,731	-0.02%
2020/02/25	1	59.10	1	59.50	59.90	0	5,712	0.00%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	1	60.20	0	0.00	60.00	1	5,704	0.02%
2020/02/20	40	60.40	0	0.00	60.40	40	5,729	0.70%
2020/02/19	5	60.54	0	0.00	60.30	5	5,715	0.09%
2020/02/18	3	60.90	1	61.30	60.50	2	5,718	0.03%
2020/02/17	3	61.13	0	0.00	61.10	3	5,721	0.05%
2020/02/14	0	0.00	1	61.60	61.70	-1	5,692	-0.02%
2020/02/13	3	61.53	7	61.20	61.00	-4	5,677	-0.07%
2020/02/12	0	0.00	2	62.10	62.00	-2	5,655	-0.04%
2020/02/11	2	61.50	2	61.15	61.50	0	5,653	0.00%
2020/02/10	2	59.65	1	60.10	60.00	1	5,684	0.02%
2020/02/07	0	0.00	3	60.70	60.60	-3	5,717	-0.05%
2020/02/06	2	61.40	0	0.00	61.50	2	5,769	0.03%
2020/02/05	3	60.47	3	60.20	60.70	0	5,954	0.00%
2020/02/04	0	0.00	3	60.00	60.80	-3	6,003	-0.05%
2020/02/03	1	58.80	0	0.00	59.40	1	6,032	0.02%
2020/01/31	6	60.45	1	60.80	60.60	5	6,006	0.08%
2020/01/30	2	61.40	9	60.59	60.30	-7	6,060	-0.12%
2020/01/20	0	0.00	4	65.85	65.60	-4	5,989	-0.07%
2020/01/17	0	0.00	12	65.37	65.70	-12	6,026	-0.20%
2020/01/16	1	65.70	3	66.20	65.80	-2	6,075	-0.03%
2020/01/15	0	0.00	2	66.75	66.60	-2	6,115	-0.03%
2020/01/14	0	0.00	2	66.40	66.50	-2	6,184	-0.03%
2020/01/13	3	66.20	1	66.70	66.10	2	6,246	0.03%
2020/01/10	1	65.90	1	65.30	64.90	0	6,333	0.00%
2020/01/09	1	64.90	3	65.10	65.50	-2	6,358	-0.03%
2020/01/08	2	64.00	3	63.77	64.00	-1	6,401	-0.02%
2020/01/07	4	64.10	9	64.44	64.30	-5	6,423	-0.08%
2020/01/06	7	65.04	27	66.00	64.80	-20	6,394	-0.31%
2020/01/03	21	67.98	14	68.06	67.20	7	6,405	0.11%
2020/01/02	5	68.20	16	67.89	68.40	-11	6,381	-0.17%
2019/12/30	3	67.57	6	67.75	67.40	-3	6,351	-0.05%
2019/12/27	5	67.46	22	67.58	67.70	-17	6,366	-0.27%
2019/12/26	5	67.10	8	67.16	67.20	-3	6,365	-0.05%
2019/12/25	4	66.50	4	66.70	66.70	0	6,378	0.00%
2019/12/24	5	65.86	3	65.70	65.70	2	6,444	0.03%
2019/12/23	10	66.44	4	66.40	66.20	6	6,485	0.09%
2019/12/20	8	66.86	6	67.15	66.80	2	6,508	0.03%
2019/12/19	18	66.89	7	67.27	67.30	11	6,508	0.17%
2019/12/18	11	68.15	9	67.80	67.50	2	6,518	0.03%
2019/12/17	24	67.20	5	67.32	67.20	19	6,526	0.29%
2019/12/16	88	67.12	36	67.63	66.40	52	6,471	0.80%
2019/12/13	0	0.00	5	64.62	66.10	-5	6,351	-0.08%
2019/12/12	1	65.70	2	65.80	65.30	-1	6,471	-0.02%
2019/12/11	24	65.40	3	65.53	65.80	21	6,678	0.31%
2019/12/10	1	66.10	11	65.91	66.10	-10	6,612	-0.15%
2019/12/09	25	65.73	11	65.94	66.10	14	6,643	0.21%
2019/12/06	3	65.17	7	65.91	65.00	-4	6,611	-0.06%
2019/12/05	10	65.00	60	65.38	65.50	-50	6,614	-0.76%
2019/12/04	9	63.81	41	63.77	63.90	-32	6,409	-0.50%
2019/12/03	2	62.30	2	62.60	62.50	0	6,279	0.00%
2019/12/02	2	62.45	301	62.38	62.30	-299	6,303	-4.74%	大賣/鉅額交易
2019/11/29	69	62.99	118	62.80	62.80	-49	6,357	-0.77%	大賣/
2019/11/28	124	63.30	8	63.20	63.40	116	6,317	1.84%	大買/鉅額交易
2019/11/27	7	61.39	59	61.49	62.60	-52	6,228	-0.83%
2019/11/26	12	62.76	17	62.77	62.30	-5	5,915	-0.08%
2019/11/25	0	0.00	56	61.66	61.90	-56	5,640	-0.99%
2019/11/22	0	0.00	8	60.70	60.50	-8	5,624	-0.14%
2019/11/21	3	60.27	0	0.00	60.60	3	5,689	0.05%
2019/11/20	12	60.19	1	60.20	60.30	11	5,715	0.19%
2019/11/19	31	61.01	0	0.00	60.60	31	5,754	0.54%
2019/11/18	1	61.80	0	0.00	61.80	1	5,727	0.02%
2019/11/15	0	0.00	18	61.35	61.50	-18	5,763	-0.31%
2019/11/14	14	60.08	0	0.00	60.00	14	5,750	0.24%
2019/11/13	0	0.00	14	60.50	60.40	-14	5,748	-0.24%
2019/11/12	3	60.30	2	60.30	60.30	1	5,779	0.02%
2019/11/11	13	60.28	6	60.27	60.10	7	5,816	0.12%
2019/11/08	0	0.00	4	61.35	61.10	-4	5,824	-0.07%
2019/11/07	31	61.13	19	61.37	60.70	12	5,840	0.21%
2019/11/06	7	61.93	4	61.75	61.60	3	5,802	0.05%
2019/11/05	0	0.00	19	62.62	62.20	-19	5,800	-0.33%
2019/11/04	4	62.95	62	62.48	62.60	-58	5,761	-1.01%
2019/11/01	0	0.00	11	61.16	61.10	-11	5,616	-0.20%
2019/10/31	15	60.40	0	0.00	60.40	15	5,729	0.26%
2019/10/30	0	0.00	2	60.50	60.70	-2	5,858	-0.03%
2019/10/29	51	60.65	2	60.90	59.90	49	5,913	0.83%
2019/10/28	19	61.49	12	61.68	61.20	7	5,865	0.12%
2019/10/25	19	61.54	2	61.40	61.20	17	5,863	0.29%
2019/10/24	16	61.88	22	61.82	62.00	-6	5,906	-0.10%
2019/10/23	0	0.00	13	60.96	61.10	-13	5,934	-0.22%
2019/10/22	1	60.50	15	60.63	60.30	-14	5,994	-0.23%
2019/10/21	1	59.70	32	60.26	60.60	-31	6,022	-0.51%
2019/10/18	0	0.00	16	59.39	59.60	-16	6,050	-0.26%
2019/10/17	0	0.00	2	58.30	58.50	-2	6,041	-0.03%
2019/10/16	2	57.80	0	0.00	57.50	2	6,184	0.03%
2019/10/15	0	0.00	2	57.65	57.70	-2	6,207	-0.03%
2019/10/14	1	57.30	0	0.00	57.30	1	6,316	0.02%
2019/10/09	54	56.96	0	0.00	57.00	54	6,355	0.85%
2019/10/08	59	58.12	0	0.00	57.50	59	6,326	0.93%
2019/10/07	50	59.22	0	0.00	59.10	50	6,446	0.78%
2019/10/04	0	0.00	10	59.03	59.20	-10	6,556	-0.15%
2019/10/03	1	59.50	3	59.10	58.90	-2	6,588	-0.03%
2019/10/01	1	57.80	0	0.00	58.40	1	6,620	0.02%
2019/09/27	3	57.33	1	57.00	57.50	2	6,683	0.03%
2019/09/26	5	58.36	3	58.57	58.10	2	6,755	0.03%
2019/09/25	2	58.90	2	58.90	58.40	0	6,888	0.00%
2019/09/24	1	58.80	2	59.10	58.80	-1	7,255	-0.01%
2019/09/23	8	58.51	3	58.87	58.60	5	7,281	0.07%
2019/09/20	7	58.91	10	59.00	58.50	-3	7,282	-0.04%
2019/09/19	1	59.90	2	60.20	59.80	-1	7,180	-0.01%
2019/09/18	20	59.64	2	59.80	59.70	18	7,220	0.25%
2019/09/17	19	59.66	2	60.00	59.50	17	7,192	0.24%
2019/09/16	16	61.36	25	61.87	61.00	-9	7,126	-0.13%
2019/09/12	3	63.57	1	63.90	63.40	2	7,180	0.03%
2019/09/11	2	62.95	6	63.18	63.50	-4	7,329	-0.05%
2019/09/10	52	63.20	27	63.01	63.00	25	7,299	0.34%
2019/09/09	10	63.45	2	64.80	63.20	8	7,261	0.11%
2019/09/06	4	64.33	1	64.70	64.30	3	7,277	0.04%
2019/09/05	5	64.58	8	64.65	64.10	-3	7,245	-0.04%
2019/09/04	4	63.63	3	63.90	63.80	1	7,168	0.01%
2019/09/03	5	63.34	8	63.76	63.40	-3	7,294	-0.04%
2019/09/02	1	62.40	0	0.00	62.80	1	7,328	0.01%
2019/08/30	3	62.00	15	62.45	62.60	-12	7,377	-0.16%
2019/08/29	1	61.30	1	61.20	61.20	0	7,448	0.00%
2019/08/28	2	60.80	1	60.80	60.90	1	7,596	0.01%
2019/08/26	0	0.00	2	60.80	60.60	-2	7,810	-0.03%
2019/08/23	1	62.10	1	62.20	62.30	0	7,845	0.00%
2019/08/22	6	62.17	0	0.00	61.90	6	7,863	0.08%
2019/08/21	1	62.20	0	0.00	62.20	1	7,882	0.01%
2019/08/20	1	62.60	1	63.00	62.50	0	8,046	0.00%
2019/08/19	1	62.80	1	62.90	63.20	0	8,193	0.00%
2019/08/16	1	61.70	3	61.90	62.00	-2	8,637	-0.02%
2019/08/15	3	61.10	0	0.00	61.20	3	8,810	0.03%
2019/08/14	10	62.60	11	62.20	62.10	-1	9,019	-0.01%
2019/08/13	12	61.84	12	61.70	61.60	0	9,115	0.00%
2019/08/12	1	62.40	0	0.00	62.50	1	9,207	0.01%
2019/08/08	2	62.35	2	62.40	62.40	0	9,224	0.00%
2019/08/07	0	0.00	3	62.03	61.80	-3	9,268	-0.03%
2019/08/06	6	60.07	7	60.67	61.20	-1	9,323	-0.01%
2019/08/05	15	60.65	9	61.10	61.10	6	9,370	0.06%
2019/08/02	3	60.67	2	61.00	60.80	1	9,463	0.01%
2019/08/01	4	63.03	605	63.21	63.00	-601	9,370	-6.41%	大賣/鉅額交易
2019/07/31	8	62.76	0	0.00	63.10	8	9,303	0.09%
2019/07/30	8	63.55	2	64.60	63.30	6	9,468	0.06%
2019/07/29	0	0.00	3	65.00	64.80	-3	9,725	-0.03%
2019/07/26	1	64.70	0	0.00	64.60	1	10,007	0.01%
2019/07/25	3	64.50	2	64.80	64.70	1	10,123	0.01%
2019/07/24	6	67.27	0	0.00	67.30	6	10,078	0.06%
2019/07/23	11	68.08	10	67.50	67.50	1	9,997	0.01%
2019/07/22	3	66.97	5	67.14	67.30	-2	10,012	-0.02%
2019/07/19	10	66.40	7	66.49	66.40	3	10,063	0.03%
2019/07/18	7	65.79	3	65.17	65.10	4	10,122	0.04%
2019/07/17	9	66.32	7	66.41	67.00	2	10,026	0.02%
2019/07/16	7	66.81	4	67.03	67.00	3	10,032	0.03%
2019/07/15	1	65.70	3	65.57	66.00	-2	9,885	-0.02%
2019/07/12	4	65.48	1	65.60	65.50	3	9,921	0.03%
2019/07/11	18	66.08	3	65.63	65.50	15	9,976	0.15%
2019/07/10	0	0.00	2	65.15	64.80	-2	9,919	-0.02%
2019/07/09	2	64.40	1	65.30	64.70	1	9,934	0.01%
2019/07/05	1	64.30	1	65.00	64.90	0	10,056	0.00%
2019/07/04	6	64.82	1	64.50	64.80	5	10,070	0.05%
2019/07/03	7	64.51	7	65.14	64.60	0	10,040	0.00%
2019/07/02	11	65.73	20	65.14	65.60	-9	9,969	-0.09%
2019/07/01	0	0.00	34	64.24	64.90	-34	9,925	-0.34%
2019/06/28	1	60.90	0	0.00	60.50	1	9,612	0.01%
2019/06/27	16	61.69	20	61.55	61.50	-4	9,646	-0.04%
2019/06/26	6	60.05	8	60.88	60.80	-2	9,660	-0.02%
2019/06/25	1	60.90	0	0.00	60.40	1	9,666	0.01%
2019/06/24	6	60.95	5	61.30	61.10	1	9,635	0.01%
2019/06/21	15	62.36	16	61.30	60.80	-1	9,674	-0.01%
2019/06/20	36	61.03	36	60.95	61.80	0	9,584	0.00%
2019/06/19	11	58.81	27	59.01	59.20	-16	9,430	-0.17%
2019/06/18	1	57.30	2	57.45	57.00	-1	9,376	-0.01%
2019/06/17	1	56.80	4	56.40	57.00	-3	9,591	-0.03%
2019/06/14	14	57.02	4	56.35	56.30	10	9,938	0.10%
2019/06/13	3	57.70	7	57.96	58.10	-4	9,936	-0.04%
2019/06/11	7	57.76	1	57.40	57.30	6	9,965	0.06%
2019/06/10	0	0.00	2.5	57.66	57.60	-2.5	9,804	-0.03%
2019/06/06	5	55.14	1	55.10	55.10	4	9,743	0.04%
2019/06/05	0	0.00	10	56.90	56.60	-10	9,652	-0.10%
2019/06/04	15	56.70	15	56.70	55.80	0	9,555	0.00%
2019/06/03	2	57.50	1	57.50	57.30	1	9,476	0.01%
2019/05/31	23	58.71	10	57.69	58.30	13	9,479	0.14%
2019/05/30	11	56.29	1	56.20	56.00	10	9,417	0.11%
2019/05/27	2	54.05	3	54.13	54.70	-1	9,378	-0.01%
2019/05/24	8	55.94	6	56.28	55.60	2	9,242	0.02%
2019/05/23	28	56.01	28	55.71	55.60	0	9,259	0.00%
2019/05/22	51	63.25	6	62.25	61.60	45	8,835	0.51%
2019/05/21	2	62.10	1	62.50	62.70	1	8,704	0.01%
2019/05/20	2	64.00	7	63.17	63.00	-5	8,563	-0.06%
2019/05/17	12	67.16	17	65.12	64.80	-5	8,522	-0.06%
2019/05/16	11	67.93	9	67.10	67.30	2	8,512	0.02%
2019/05/15	1	68.80	1	69.00	68.80	0	8,547	0.00%
2019/05/14	22	64.23	31	66.02	68.20	-9	8,587	-0.10%
2019/05/13	15	68.27	13	68.15	67.60	2	8,553	0.02%
2019/05/10	29	71.00	70	70.32	70.30	-41	8,577	-0.48%
2019/05/09	33	72.08	27	71.57	71.70	6	8,565	0.07%
2019/05/08	27	72.49	54	72.23	72.10	-27	8,627	-0.31%
2019/05/07	107	73.31	30	73.41	73.00	77	8,588	0.90%	大買/
2019/05/06	31	71.67	56	71.15	72.10	-25	8,464	-0.30%
2019/05/03	165	72.82	107	72.79	72.70	58	8,301	0.70%	大買/大賣/
2019/05/02	91	71.70	22	72.32	71.30	69	8,258	0.84%
2019/04/30	0	0.00	6	69.95	70.00	-6	8,171	-0.07%
2019/04/29	3	71.10	6	71.67	70.10	-3	8,247	-0.04%
2019/04/26	5	71.82	0	0.00	71.30	5	8,221	0.06%
2019/04/25	6	71.90	8	72.85	72.50	-2	8,158	-0.02%
2019/04/24	14	71.99	23.3	71.72	71.20	-9.3	8,092	-0.11%
2019/04/23	4	70.10	47.2	70.24	70.30	-43.2	8,014	-0.54%
2019/04/22	50	70.95	11	70.81	71.00	39	7,933	0.49%
2019/04/19	7	69.57	6	69.45	69.60	1	7,859	0.01%
2019/04/18	4.1	69.60	3	70.43	69.40	1.1	7,908	0.01%
2019/04/17	0	0.00	13	70.94	71.50	-13	7,871	-0.17%
2019/04/16	3	68.50	22	69.66	71.00	-19	7,812	-0.24%
2019/04/15	9	68.69	9	68.68	69.00	0	7,722	0.00%
2019/04/12	26.2	71.21	14	69.61	69.20	12.2	7,806	0.16%
2019/04/11	10	72.18	15	73.03	72.10	-5	7,751	-0.06%
2019/04/10	10	71.69	0	0.00	72.00	10	7,716	0.13%
2019/04/09	14	72.79	0	0.00	72.20	14	7,665	0.18%
2019/04/08	2.2	73.25	2	74.25	73.10	0.2	7,654	0.00%
2019/04/03	1	73.20	12	73.77	73.50	-11	7,618	-0.14%
2019/04/02	10	72.03	151	72.17	72.00	-141	7,558	-1.87%	大賣/鉅額交易
2019/04/01	3	72.30	17	72.30	72.50	-14	7,552	-0.19%
2019/03/29	10	71.04	34	71.01	71.00	-24	7,477	-0.32%
2019/03/28	3	71.13	191	71.03	70.60	-188	7,486	-2.51%	大賣/鉅額交易
2019/03/27	0	0.00	1	70.80	71.10	-1	7,489	-0.01%
2019/03/26	14	71.21	13	71.38	71.00	1	7,478	0.01%
2019/03/25	14	70.96	8	71.08	71.20	6	7,445	0.08%
2019/03/22	12	72.71	3	72.33	72.30	9	7,390	0.12%
2019/03/21	15	75.03	6	75.58	75.00	9	7,272	0.12%
2019/03/20	243	76.06	21	75.88	75.50	222	7,225	3.07%	大買/鉅額交易
2019/03/19	9	74.07	10	73.95	75.30	-1	7,156	-0.01%
2019/03/18	5	70.10	7	69.99	70.00	-2	6,847	-0.03%
2019/03/15	2	69.35	5	69.40	69.10	-3	6,800	-0.04%
2019/03/14	0	0.00	1	68.90	69.00	-1	6,800	-0.01%
2019/03/13	1	68.20	7	68.31	68.50	-6	6,946	-0.09%
2019/03/12	1	68.20	3	69.00	68.20	-2	7,133	-0.03%
2019/03/08	1	67.60	5	67.60	67.50	-4	7,518	-0.05%
2019/03/07	1	68.00	0	0.00	67.80	1	7,544	0.01%
2019/03/06	4	68.33	5	68.80	68.00	-1	7,654	-0.01%
2019/03/05	21	68.24	12	68.50	68.20	9	7,669	0.12%
2019/03/04	3	67.40	0	0.00	67.20	3	7,760	0.04%
2019/02/27	1	67.50	0	0.00	67.50	1	7,709	0.01%
2019/02/26	7	67.36	1	67.40	67.20	6	7,679	0.08%
2019/02/25	0	0.00	1	68.10	68.10	-1	7,671	-0.01%
2019/02/22	3	68.13	4	67.85	67.80	-1	7,692	-0.01%
2019/02/21	21	66.66	18	66.86	66.90	3	7,593	0.04%
2019/02/20	14	66.54	12	66.00	66.00	2	7,611	0.03%
2019/02/19	4	66.10	1	65.50	65.80	3	7,634	0.04%
2019/02/18	8	66.88	18	66.89	66.80	-10	7,680	-0.13%
2019/02/15	19	68.44	9	68.81	68.50	10	7,661	0.13%
2019/02/14	8	68.03	2	68.00	68.00	6	7,634	0.08%
2019/02/13	4	66.85	51	67.03	67.00	-47	7,649	-0.61%
2019/02/12	50	67.78	0	0.00	67.80	50	7,629	0.66%
2019/02/11	0	67.80	400	67.54	67.80	-400	7,714	-5.19%	大賣/鉅額交易
2019/01/30	0	0.00	3	66.00	66.00	-3	7,873	-0.04%
2019/01/29	1	65.00	0	0.00	65.40	1	7,934	0.01%
2019/01/28	0	0.00	1	64.20	64.50	-1	7,957	-0.01%
2019/01/25	1	63.00	5	63.88	63.40	-4	8,103	-0.05%
2019/01/24	1	61.50	17	63.14	63.90	-16	8,265	-0.19%
2019/01/23	22	61.65	2	62.40	61.70	20	8,199	0.24%
2019/01/22	0	0.00	3	65.10	65.10	-3	7,988	-0.04%
2019/01/21	2	64.65	3	64.27	64.30	-1	7,936	-0.01%
2019/01/18	0	0.00	2	62.35	62.70	-2	7,898	-0.03%
2019/01/17	1	62.70	2	63.70	61.80	-1	7,972	-0.01%
2019/01/16	2	63.25	3	63.07	63.50	-1	7,960	-0.01%
2019/01/15	1	61.20	0	0.00	62.30	1	7,913	0.01%
2019/01/11	2	61.35	1	61.90	60.90	1	7,973	0.01%
2019/01/10	1	60.90	3	61.07	61.40	-2	7,984	-0.03%
2019/01/09	16	60.11	6	60.05	60.30	10	8,001	0.12%
2019/01/08	1	58.00	1	58.20	58.00	0	7,992	0.00%
2019/01/07	1	57.60	3	58.27	57.50	-2	7,979	-0.03%
2019/01/04	5	57.04	31	57.16	56.40	-26	8,016	-0.32%
2019/01/03	8	61.39	2	62.25	59.80	6	8,023	0.07%
2019/01/02	2	61.95	2	62.25	61.90	0	7,968	0.00%
2018/12/28	0	0.00	1	61.80	62.00	-1	8,044	-0.01%
2018/12/27	2	62.25	3	61.93	61.80	-1	8,236	-0.01%
2018/12/26	0	0.00	1	61.20	60.80	-1	8,213	-0.01%
2018/12/25	3	60.87	2	60.55	60.10	1	8,312	0.01%
2018/12/24	2	62.50	3	63.03	62.30	-1	8,307	-0.01%
2018/12/22	1	62.40	1	62.60	62.50	0	8,295	0.00%
2018/12/21	4	61.60	2	61.80	62.80	2	8,358	0.02%
2018/12/20	3	61.17	3	60.97	60.90	0	8,558	0.00%
2018/12/19	0	0.00	3	61.07	60.80	-3	8,554	-0.04%
2018/12/18	1	61.20	0	0.00	61.30	1	8,578	0.01%
2018/12/17	0	61.30	0	0.00	61.10	0	8,657	0.00%
2018/12/14	1	60.70	1	60.80	60.60	0	8,772	0.00%
2018/12/13	1	61.50	1	61.80	61.50	0	8,770	0.00%
2018/12/12	1	62.10	0	0.00	62.00	1	8,743	0.01%
2018/12/11	1	61.30	0	0.00	61.50	1	8,564	0.01%
2018/12/10	1	59.70	5	59.18	60.00	-4	8,563	-0.05%
2018/12/07	0	0.00	1	59.70	59.10	-1	8,575	-0.01%
2018/12/06	8	59.74	1	60.00	58.20	7	8,607	0.08%
2018/12/05	2	62.45	2	62.55	62.60	0	8,527	0.00%
2018/12/04	6	62.68	5	62.16	63.10	1	8,441	0.01%
2018/12/03	8	61.14	6	61.00	61.00	2	8,220	0.02%
2018/11/30	7	59.83	14	59.89	59.50	-7	8,169	-0.09%
2018/11/29	8	59.99	7	60.17	59.90	1	8,257	0.01%
2018/11/28	0	0.00	3	58.73	59.00	-3	8,210	-0.04%
2018/11/27	6	57.33	4	58.15	58.20	2	8,238	0.02%
2018/11/26	1	54.60	16	55.45	55.50	-15	8,183	-0.18%
2018/11/23	3	54.37	3	54.43	54.10	0	8,415	0.00%
2018/11/22	1	54.90	13	54.75	54.50	-12	8,620	-0.14%
2018/11/21	5	54.72	3	55.10	55.10	2	8,614	0.02%
2018/11/20	3	53.97	7	55.23	55.80	-4	8,547	-0.05%
2018/11/19	4	54.30	1	55.30	54.10	3	8,406	0.04%
2018/11/16	22	55.46	6	55.82	54.80	16	8,349	0.19%
2018/11/15	0	0.00	11	55.18	55.90	-11	8,243	-0.13%
2018/11/14	3	54.57	0	0.00	53.50	3	8,119	0.04%
2018/11/13	4	53.05	3	53.70	54.00	1	8,069	0.01%
2018/11/12	1	54.10	1	55.50	54.10	0	8,012	0.00%
2018/11/09	6	54.28	1	54.80	54.60	5	7,979	0.06%
2018/11/08	8	54.83	9	54.60	53.80	-1	7,904	-0.01%
2018/11/07	20	54.94	7	55.00	54.80	13	7,787	0.17%
2018/11/06	7	58.31	1	56.90	56.10	6	7,650	0.08%
2018/11/05	4	59.48	1	61.20	59.30	3	7,507	0.04%
2018/11/02	11	60.35	11	60.76	61.40	0	7,391	0.00%
2018/11/01	1	60.80	33	59.61	61.10	-32	7,228	-0.44%
2018/10/31	35	57.84	3	56.80	56.80	32	6,983	0.46%
2018/10/30	6	57.20	9	56.54	56.50	-3	6,977	-0.04%
2018/10/29	2	55.30	0	0.00	55.30	2	6,984	0.03%
2018/10/26	7	54.07	8	53.43	52.80	-1	6,996	-0.01%
2018/10/25	8	55.19	7	53.99	53.70	1	6,943	0.01%
2018/10/24	3	57.43	3	58.90	58.00	0	6,925	0.00%
2018/10/23	4	58.53	3	58.50	58.00	1	6,891	0.01%
2018/10/22	7	59.46	6	57.53	59.70	1	6,896	0.01%
2018/10/19	1	56.10	0	0.00	56.30	1	6,825	0.01%
2018/10/18	7	57.00	17	56.76	57.20	-10	6,855	-0.15%
2018/10/17	7	56.80	14	55.97	56.80	-7	6,934	-0.10%
2018/10/16	19	55.42	3	55.57	54.80	16	6,906	0.23%
2018/10/15	7	55.73	7	56.00	55.20	0	6,948	0.00%
2018/10/12	11	55.34	11	55.83	56.60	0	7,000	0.00%
2018/10/11	4	51.68	9	52.88	54.10	-5	7,002	-0.07%
2018/10/09	0	0.00	1	55.50	54.40	-1	6,935	-0.01%
2018/10/08	11	53.94	10	54.20	55.00	1	7,013	0.01%
2018/10/05	1	55.20	2	55.25	55.10	-1	7,012	-0.01%
2018/10/04	9	58.53	0	0.00	59.00	9	7,104	0.13%
2018/10/03	4	59.70	5	59.20	58.80	-1	7,203	-0.01%
2018/10/02	0	0.00	1	60.90	61.20	-1	7,209	-0.01%
2018/10/01	1	60.80	1	61.00	60.70	0	7,363	0.00%
2018/09/28	1	59.10	11	58.96	59.00	-10	7,398	-0.14%
2018/09/27	8	59.64	1	59.60	59.00	7	7,422	0.09%
2018/09/26	6	61.12	7	60.94	61.20	-1	7,261	-0.01%
2018/09/21	1	60.60	1	61.00	61.00	0	7,262	0.00%
2018/09/20	2	61.20	1	60.60	61.00	1	7,221	0.01%
2018/09/19	3	63.63	0	0.00	63.10	3	7,113	0.04%
2018/09/18	1	65.10	0	0.00	64.20	1	7,138	0.01%
2018/09/17	1	66.50	1	65.80	65.90	0	7,262	0.00%
2018/09/14	1	65.90	1	65.80	65.80	0	7,265	0.00%
2018/09/13	4	65.50	2	65.10	65.60	2	7,211	0.03%
2018/09/12	2	65.60	0	0.00	65.20	2	7,151	0.03%
2018/09/11	5	66.06	3	67.07	67.50	2	7,060	0.03%
2018/09/10	2	65.50	1	66.50	66.00	1	6,972	0.01%
2018/09/07	3	68.33	3	68.50	68.40	0	6,897	0.00%
2018/09/06	1	68.20	4	68.75	70.20	-3	6,824	-0.04%
2018/09/05	5	70.00	1	69.90	70.00	4	6,777	0.06%
2018/09/04	0	0.00	12	69.79	70.30	-12	6,672	-0.18%
2018/09/03	7	69.14	1	68.90	68.50	6	6,594	0.09%
2018/08/31	5	69.34	17	69.91	70.30	-12	6,509	-0.18%
2018/08/30	43	69.32	52	70.02	68.80	-9	6,386	-0.14%
2018/08/29	4	67.33	8	67.04	67.90	-4	6,219	-0.06%
2018/08/28	2	64.65	4	64.93	64.80	-2	6,063	-0.03%
2018/08/24	1	63.70	0	0.00	64.40	1	6,091	0.02%
2018/08/20	0	0.00	1	62.90	63.10	-1	6,436	-0.02%
2018/08/17	1	63.80	0	0.00	64.00	1	6,465	0.02%
2018/08/16	3	61.60	6	64.43	64.90	-3	6,473	-0.05%
2018/08/15	2	63.10	0	0.00	63.30	2	6,466	0.03%
2018/08/14	1	64.40	4	64.63	64.50	-3	6,455	-0.05%
2018/08/13	7	65.57	4	64.90	63.50	3	6,418	0.05%
2018/08/10	2	65.50	0	0.00	66.90	2	6,285	0.03%
2018/08/09	0	0.00	1	67.20	66.00	-1	6,275	-0.02%
2018/08/08	3	66.17	1	66.90	65.80	2	6,234	0.03%
2018/08/07	4	67.23	1	68.20	67.00	3	6,244	0.05%
2018/08/06	20	67.90	58	68.30	67.90	-38	6,283	-0.60%
2018/08/03	0	0.00	1	66.20	66.90	-1	6,323	-0.02%
2018/08/02	1	64.40	2	64.90	65.00	-1	6,316	-0.02%
2018/07/31	4	65.95	3	65.70	65.80	1	6,390	0.02%
2018/07/30	6	66.78	50	66.60	66.30	-44	6,429	-0.68%
2018/07/27	0	0.00	5	68.36	67.50	-5	6,464	-0.08%
2018/07/26	35	67.34	10	67.40	67.30	25	6,523	0.38%
2018/07/25	20	67.20	26	67.01	67.10	-6	6,650	-0.09%
2018/07/24	8	67.98	2	68.95	68.30	6	6,579	0.09%
2018/07/23	26	66.62	36	67.28	67.00	-10	6,593	-0.15%
2018/07/20	5	69.10	21	68.46	67.60	-16	6,600	-0.24%
2018/07/19	1	68.10	20	68.30	69.20	-19	6,575	-0.29%
2018/07/18	42	68.55	5	68.50	68.70	37	6,582	0.56%
2018/07/17	0	0.00	4	68.60	68.60	-4	6,553	-0.06%
2018/07/16	0	0.00	15	67.59	67.20	-15	6,443	-0.23%
2018/07/13	31	67.29	0	0.00	67.00	31	6,415	0.48%
2018/07/12	77	66.72	11	67.40	66.60	66	6,459	1.02%
2018/07/11	3	65.63	4	66.58	67.20	-1	6,367	-0.02%
2018/07/10	3	67.20	3	67.00	67.00	0	6,380	0.00%
2018/07/09	0	0.00	517	64.50	66.90	-517	6,331	-8.17%	大賣/鉅額交易
2018/07/06	3	64.33	1	62.90	63.00	2	6,209	0.03%
2018/07/05	6	64.73	0	0.00	64.60	6	6,229	0.10%
2018/07/04	0	0.00	3	65.10	64.40	-3	6,281	-0.05%
2018/07/03	5	63.98	137	64.04	63.50	-132	6,254	-2.11%	大賣/鉅額交易
2018/07/02	4	63.98	0	0.00	63.30	4	6,272	0.06%
2018/06/29	0	0.00	1	63.00	63.30	-1	6,310	-0.02%
2018/06/28	11	60.25	0	0.00	60.10	11	6,260	0.18%
2018/06/27	2	60.50	1	60.50	60.60	1	6,340	0.02%
2018/06/26	502	60.63	0	0.00	60.10	502	6,554	7.66%	大買/鉅額交易
2018/06/15	0	0.00	3	64.50	64.50	-3	7,260	-0.04%
2018/06/14	0	0.00	2	64.90	64.30	-2	7,251	-0.03%
2018/06/12	0	0.00	3	64.60	64.00	-3	7,350	-0.04%
2018/06/11	2	64.70	0	0.00	64.50	2	7,459	0.03%
2018/06/08	1	65.70	5	65.78	65.90	-4	7,500	-0.05%
2018/06/07	23	66.54	0	0.00	66.00	23	7,717	0.30%
2018/06/06	0	0.00	2	67.00	66.10	-2	7,722	-0.03%
2018/06/01	2	62.60	8	62.50	62.60	-6	7,776	-0.08%
2018/05/31	1	64.00	0	0.00	63.00	1	7,887	0.01%
2018/05/29	2	67.30	6	66.47	64.90	-4	8,167	-0.05%
2018/05/28	8	65.50	1	65.30	65.30	7	8,128	0.09%
2018/05/25	0	0.00	1	64.90	65.00	-1	8,205	-0.01%
2018/05/24	0	0.00	16	63.00	63.00	-16	8,439	-0.19%
2018/05/23	2	65.30	1	63.70	62.60	1	8,792	0.01%
2018/05/22	0	0.00	1	64.10	63.60	-1	8,795	-0.01%
2018/05/17	14	64.39	6	64.48	64.40	8	9,066	0.09%
2018/05/16	0	0.00	1	63.70	63.80	-1	9,110	-0.01%
2018/05/14	1	64.20	1	62.90	64.40	0	9,308	0.00%
2018/05/11	0	0.00	2	62.30	62.00	-2	9,289	-0.02%
2018/05/10	0	0.00	5	60.10	60.70	-5	9,225	-0.05%
2018/05/09	10	60.00	3	60.57	60.20	7	9,260	0.08%
2018/05/08	10	59.00	5	59.92	59.80	5	9,247	0.05%
2018/05/07	2	57.55	1	57.40	57.00	1	9,287	0.01%
2018/05/04	1	58.50	0	0.00	58.80	1	9,340	0.01%
2018/05/03	10	60.15	12	60.77	59.00	-2	9,347	-0.02%
2018/05/02	2	62.00	2	61.80	62.60	0	9,378	0.00%
2018/04/30	0	0.00	3	59.30	59.30	-3	9,381	-0.03%
2018/04/27	11	57.55	6	57.90	57.60	5	9,469	0.05%
2018/04/26	0	0.00	8	59.50	59.30	-8	9,446	-0.08%
2018/04/25	1	61.90	2	60.50	59.60	-1	9,596	-0.01%
2018/04/24	0	0.00	3	61.37	61.10	-3	9,726	-0.03%
2018/04/23	1	62.60	0	0.00	62.30	1	9,687	0.01%
2018/04/20	1	63.20	0	0.00	64.30	1	9,786	0.01%
2018/04/19	0	0.00	2	64.55	64.60	-2	10,048	-0.02%
2018/04/18	2	64.00	1	64.60	63.70	1	10,150	0.01%
2018/04/17	13	64.03	10	64.16	64.50	3	10,495	0.03%
2018/04/12	1	62.90	0	0.00	63.10	1	10,241	0.01%
2018/04/11	300	64.00	2	63.70	63.30	298	10,183	2.93%	大買/鉅額交易
2018/04/10	1	62.90	0	0.00	63.00	1	10,095	0.01%
2018/04/09	1	64.60	0	0.00	64.20	1	9,980	0.01%
2018/04/03	2	64.75	100	65.30	64.40	-98	9,903	-0.99%
2018/04/02	1	67.50	0	0.00	66.30	1	9,875	0.01%
2018/03/31	0	0.00	1	67.60	67.10	-1	9,895	-0.01%
2018/03/30	2	68.20	1	68.50	67.30	1	9,954	0.01%
2018/03/29	100	67.47	4	67.28	68.50	96	10,020	0.96%
2018/03/28	2	62.85	6	63.85	64.00	-4	9,747	-0.04%
2018/03/27	1	66.60	3	65.23	65.40	-2	9,494	-0.02%
2018/03/26	16	67.61	13	67.30	66.60	3	9,229	0.03%
2018/03/23	27	67.68	25	66.20	67.30	2	9,172	0.02%
2018/03/22	4	70.40	6	70.23	69.50	-2	9,149	-0.02%
2018/03/21	0	0.00	13	69.99	69.50	-13	9,133	-0.14%
2018/03/20	3	69.00	0	0.00	69.00	3	9,509	0.03%
2018/03/19	2	70.20	1	70.40	70.00	1	9,612	0.01%
2018/03/16	0	0.00	1.7	71.56	71.60	-1.7	9,597	-0.02%
2018/03/15	3	70.93	192	70.99	71.20	-189	9,530	-1.98%	大賣/鉅額交易
2018/03/14	150	70.00	3	70.10	70.20	147	9,456	1.55%	大買/鉅額交易
2018/03/13	31	69.61	32	69.73	69.30	-1	9,385	-0.01%
2018/03/12	2	69.30	0	0.00	68.00	2	9,170	0.02%
2018/03/08	0	0.00	3	69.80	68.30	-3	9,212	-0.03%
2018/03/07	26	69.17	47	68.18	68.30	-21	9,197	-0.23%
2018/03/06	4	69.75	6	69.63	70.00	-2	9,313	-0.02%
2018/03/05	18	68.73	819	68.78	67.30	-801	9,315	-8.60%	大賣/鉅額交易
2018/03/02	2	70.10	1,048	69.19	70.10	-1,046	9,268	-11.29%	大賣/鉅額交易
2018/03/01	17	68.58	14	67.62	67.40	3	9,158	0.03%
2018/02/27	19	69.84	100	69.74	68.50	-81	9,426	-0.86%
2018/02/26	177	71.64	3	71.60	70.80	174	9,317	1.87%	大買/鉅額交易
2018/02/23	14	69.03	18	68.91	70.30	-4	9,106	-0.04%
2018/02/22	1	64.40	2	64.80	65.00	-1	8,887	-0.01%
2018/02/21	4	65.50	11	64.98	64.70	-7	8,873	-0.08%
2018/02/12	1	62.50	0	0.00	61.60	1	8,805	0.01%
2018/02/09	13	62.25	9	62.10	62.20	4	8,821	0.05%
2018/02/08	4	63.60	10	65.20	65.20	-6	8,771	-0.07%
2018/02/07	2	65.40	0	0.00	63.30	2	8,799	0.02%
2018/02/06	8	62.65	1	62.50	62.50	7	8,720	0.08%
2018/02/05	4	63.20	2	63.10	64.90	2	8,674	0.02%
2018/02/02	6	65.05	2	64.80	65.50	4	8,663	0.05%
2018/02/01	8	66.44	1	67.40	65.10	7	8,771	0.08%
2018/01/31	10	66.15	2	67.00	67.40	8	8,863	0.09%
2018/01/30	8	67.91	21	67.72	66.10	-13	8,844	-0.15%
2018/01/29	21	69.00	7	69.61	69.30	14	8,766	0.16%
2018/01/26	0	0.00	8	66.90	67.40	-8	8,731	-0.09%
2018/01/25	5	67.10	0	0.00	66.70	5	8,749	0.06%
2018/01/24	3	65.47	5	66.74	66.20	-2	8,670	-0.02%
2018/01/23	3	65.07	13	65.17	64.50	-10	8,576	-0.12%
2018/01/22	1	66.40	13	66.28	66.80	-12	8,594	-0.14%
2018/01/19	5	66.60	10	66.02	66.30	-5	8,681	-0.06%
2018/01/18	24	66.01	262	66.36	65.50	-238	8,722	-2.73%	大賣/鉅額交易
2018/01/17	3	64.37	5	64.32	64.50	-2	8,627	-0.02%
2018/01/16	252	64.96	26	64.40	65.00	226	8,693	2.60%	大買/鉅額交易
2018/01/15	11	63.71	13	64.06	64.30	-2	8,858	-0.02%
2018/01/12	2	61.60	15	61.63	61.50	-13	8,642	-0.15%
2018/01/11	43	59.89	25	60.23	60.90	18	8,590	0.21%
2018/01/10	1	56.30	15	57.67	58.50	-14	8,431	-0.17%
2018/01/09	6	56.98	0	0.00	56.30	6	8,517	0.07%
2018/01/08	3	57.60	1	57.90	58.00	2	8,802	0.02%
2018/01/05	0	0.00	1	57.20	57.10	-1	9,082	-0.01%
2018/01/03	1	55.60	0	0.00	56.30	1	9,327	0.01%
2018/01/02	0	0.00	1	56.20	55.60	-1	9,338	-0.01%