頎邦 (6147)-國票-長城券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	76.45	11	76.68	77.00	-9	6,459	-0.14%
2024/04/24	0	0.00	2	75.90	76.10	-2	6,467	-0.03%
2024/04/23	0	0.00	1	74.20	74.20	-1	6,445	-0.02%
2024/04/22	4	72.50	0	0.00	73.30	4	6,438	0.06%
2024/04/19	1	75.50	0	0.00	74.40	1	6,346	0.02%
2024/04/10	0	0.00	1	77.70	77.60	-1	6,233	-0.02%
2024/04/09	0	0.00	1	76.50	76.50	-1	6,264	-0.02%
2024/04/03	3	76.20	2	76.50	76.00	1	6,314	0.02%
2024/04/02	3	76.60	0	0.00	76.80	3	6,293	0.05%
2024/04/01	1	77.70	0	0.00	77.50	1	6,276	0.02%
2024/03/29	0	0.00	4	79.45	79.00	-4	6,260	-0.06%
2024/03/28	0	0.00	16	77.63	77.90	-16	5,909	-0.27%
2024/03/26	4	74.70	1	73.90	73.90	3	5,745	0.05%
2024/03/25	3	74.80	0	0.00	75.10	3	5,797	0.05%
2024/03/22	13	76.43	0	0.00	75.70	13	5,850	0.22%
2024/03/20	0	0.00	1	79.50	77.60	-1	5,965	-0.02%
2024/03/19	2	79.70	11	80.38	78.50	-9	6,188	-0.15%
2024/03/18	1	76.50	0	0.00	77.40	1	6,031	0.02%
2024/03/14	0	0.00	4	77.70	77.50	-4	5,953	-0.07%
2024/03/13	1	79.00	1	78.30	79.00	0	5,829	0.00%
2024/03/12	7	77.31	6	77.30	76.80	1	5,618	0.02%
2024/03/11	3	74.77	1	75.30	75.70	2	5,522	0.04%
2024/03/08	1	78.20	9	77.70	75.40	-8	5,481	-0.15%
2024/03/07	1	74.20	0	0.00	74.60	1	5,104	0.02%
2024/03/01	0	0.00	1	72.00	71.30	-1	5,042	-0.02%
2024/02/27	0	0.00	4	72.10	71.70	-4	4,957	-0.08%
2024/02/26	0	0.00	1	73.70	73.70	-1	4,901	-0.02%
2024/02/23	15	74.59	1	75.70	74.00	14	4,829	0.29%
2024/02/19	0	0.00	2	70.50	71.00	-2	4,447	-0.04%
2024/02/16	0	0.00	5	70.04	70.00	-5	4,423	-0.11%
2024/01/31	0	0.00	1	72.00	72.00	-1	4,209	-0.02%
2024/01/30	1	71.80	0	0.00	71.60	1	4,194	0.02%
2024/01/24	0	0.00	0	74.30	74.20	0	4,207	0.00%
2024/01/23	1	73.40	1	74.00	74.20	0	4,222	0.00%
2024/01/12	0	0.00	2	72.70	72.60	-2	4,185	-0.05%
2024/01/04	3	74.60	2	74.15	74.50	1	4,072	0.02%
2024/01/02	1	72.60	2	72.85	73.80	-1	3,963	-0.03%
2023/12/21	4	72.90	0	0.00	73.50	4	3,659	0.11%
2023/12/19	3	72.50	0	0.00	72.60	3	3,435	0.09%
2023/12/18	2	75.25	1	75.80	75.30	1	3,301	0.03%
2023/12/15	3	76.70	0	0.00	76.80	3	3,202	0.09%
2023/12/14	10	77.95	0	0.00	78.70	10	3,039	0.33%
2023/12/12	0	0.00	1	71.00	71.40	-1	2,569	-0.04%
2023/12/05	0	0.00	10	70.50	70.50	-10	2,733	-0.37%
2023/11/29	0	0.00	3	71.30	71.30	-3	2,913	-0.10%
2023/11/28	6	70.95	13	71.13	71.00	-7	2,910	-0.24%
2023/11/13	0	0.00	1	70.10	69.50	-1	3,192	-0.03%
2023/11/10	1	69.60	1	69.90	69.90	0	3,216	0.00%
2023/11/09	1	69.30	0	0.00	69.50	1	3,229	0.03%
2023/10/25	0	0.00	7	69.43	68.90	-7	3,596	-0.19%
2023/10/24	8	69.01	1	69.30	69.20	7	3,614	0.19%
2023/10/23	12	70.28	2	69.60	69.10	10	3,606	0.28%
2023/10/20	0	0.00	4	68.60	69.00	-4	3,584	-0.11%
2023/10/17	0	0.00	4	68.00	67.90	-4	3,588	-0.11%
2023/09/28	8	68.10	8	68.00	68.20	0	3,757	0.00%
2023/09/25	7	68.20	7	68.50	68.50	0	3,791	0.00%
2023/09/22	7	67.60	15	68.33	68.50	-8	3,771	-0.21%
2023/09/21	8	68.40	0	0.00	67.90	8	3,752	0.21%
2023/09/20	0	0.00	2	71.30	69.00	-2	3,746	-0.05%
2023/09/14	0	0.00	1	71.20	71.00	-1	3,558	-0.03%
2023/09/12	3	71.53	0	0.00	71.50	3	3,585	0.08%
2023/09/08	0	0.00	2	70.40	70.90	-2	3,587	-0.06%
2023/09/07	3	71.93	0	0.00	71.50	3	3,566	0.08%
2023/09/06	5	71.44	2	71.90	72.00	3	3,501	0.09%
2023/08/31	0	0.00	3	70.07	69.80	-3	3,404	-0.09%
2023/08/23	0	0.00	10	66.20	66.80	-10	3,304	-0.30%
2023/08/21	1	66.50	0	0.00	66.70	1	3,297	0.03%
2023/08/09	2	66.55	1	67.10	67.00	1	3,141	0.03%
2023/08/02	0	0.00	1	67.10	67.40	-1	3,072	-0.03%
2023/08/01	1	68.20	0	0.00	68.20	1	3,055	0.03%
2023/07/31	0	0.00	2	69.65	69.40	-2	3,017	-0.07%
2023/07/28	0	0.00	1	68.70	69.40	-1	2,937	-0.03%
2023/07/27	0	0.00	5	67.22	67.40	-5	2,771	-0.18%
2023/07/24	1	66.40	0	0.00	66.30	1	2,877	0.03%
2023/07/21	0	0.00	1	66.70	66.70	-1	2,898	-0.03%
2023/07/19	0	0.00	1	67.00	66.70	-1	2,996	-0.03%
2023/07/17	2	66.20	1	66.00	66.50	1	2,986	0.03%
2023/07/13	20	65.10	1	64.80	64.90	19	3,022	0.63%
2023/07/11	0	0.00	1	63.50	63.70	-1	2,957	-0.03%
2023/07/10	3	63.60	2	63.30	63.30	1	2,979	0.03%
2023/07/04	0	0.00	2	63.70	62.90	-2	3,006	-0.07%
2023/06/30	1	62.80	0	0.00	63.10	1	3,030	0.03%
2023/06/27	0	0.00	2	62.90	62.90	-2	3,105	-0.06%
2023/06/26	2	62.20	0	0.00	62.30	2	3,109	0.06%
2023/06/21	2	63.00	0	0.00	63.00	2	3,110	0.06%
2023/06/20	2	62.80	0	0.00	62.70	2	3,121	0.06%
2023/06/02	0	0.00	1	68.00	67.60	-1	2,843	-0.04%
2023/05/29	0	0.00	4	67.18	67.10	-4	3,052	-0.13%
2023/05/22	1	66.10	0	0.00	66.00	1	3,186	0.03%
2023/05/05	8	66.06	0	0.00	66.00	8	3,209	0.25%
2023/04/28	3	66.77	0	0.00	65.90	3	3,254	0.09%
2023/04/25	1	66.00	0	0.00	66.30	1	3,082	0.03%
2023/04/11	2	68.20	2	68.00	68.70	0	2,790	0.00%
2023/04/10	0	0.00	517	67.69	67.50	-517	2,756	-18.76%	大賣/鉅額交易
2023/03/29	1	69.70	1	68.40	68.40	0	2,575	0.00%
2023/03/27	0	0.00	2	69.90	70.60	-2	2,549	-0.08%
2023/03/22	0	0.00	4	70.93	70.50	-4	2,490	-0.16%
2023/03/21	0	0.00	11	70.91	70.60	-11	2,463	-0.45%
2023/03/17	2	69.80	2	69.60	70.00	0	2,425	0.00%
2023/03/10	0	0.00	1	70.80	70.10	-1	2,326	-0.04%
2023/03/09	0	0.00	3	70.93	70.90	-3	2,292	-0.13%
2023/03/08	0	0.00	1	70.20	70.40	-1	2,200	-0.05%
2023/03/07	1	70.50	0	0.00	70.50	1	2,158	0.05%
2023/02/22	0	0.00	6	65.23	66.00	-6	1,712	-0.35%
2023/02/14	0	0.00	2	64.30	64.40	-2	1,806	-0.11%
2023/02/08	0	0.00	2	64.30	64.30	-2	1,849	-0.11%
2023/02/07	1	63.30	0	0.00	63.40	1	1,778	0.06%
2023/02/03	1	63.30	2	63.00	63.30	-1	1,753	-0.06%
2023/02/02	1	61.00	0	0.00	61.80	1	1,701	0.06%
2023/01/30	5	61.00	0	0.00	60.80	5	1,652	0.30%
2023/01/12	0	0.00	1	60.90	61.00	-1	1,670	-0.06%
2023/01/11	1	60.60	0	0.00	60.60	1	1,673	0.06%
2022/12/06	0	0.00	5	59.00	59.00	-5	1,892	-0.26%
2022/12/01	5	58.70	0	0.00	58.90	5	1,927	0.26%
2022/11/25	0	0.00	1	58.90	58.00	-1	1,946	-0.05%
2022/11/24	1	59.00	0	0.00	58.80	1	1,951	0.05%
2022/11/02	0	0.00	2	54.90	54.80	-2	1,931	-0.10%
2022/10/31	0	0.00	3	54.40	54.40	-3	1,998	-0.15%
2022/10/17	2	49.55	4	50.55	51.80	-2	2,148	-0.09%
2022/10/14	0	0.00	1	50.80	50.30	-1	2,213	-0.05%
2022/10/13	3	50.03	0	0.00	49.45	3	2,365	0.13%
2022/10/12	2	50.00	2	50.70	50.40	0	2,485	0.00%
2022/10/04	0	0.00	1	51.40	51.40	-1	2,727	-0.04%
2022/10/03	1	49.85	0	0.00	50.40	1	2,753	0.04%
2022/09/30	1	50.00	1	50.80	50.50	0	2,808	0.00%
2022/09/29	0	0.00	1	51.40	51.30	-1	2,848	-0.04%
2022/09/28	1	50.10	0	0.00	50.00	1	2,880	0.03%
2022/09/20	2	53.60	0	0.00	53.80	2	3,052	0.07%
2022/09/19	2	54.00	0	0.00	53.90	2	3,051	0.07%
2022/08/30	2	57.00	0	0.00	56.90	2	3,266	0.06%
2022/08/22	0	0.00	5	57.30	57.00	-5	3,307	-0.15%
2022/08/17	0	0.00	0	56.80	56.70	0	3,312	0.00%
2022/08/11	5	55.40	0	0.00	55.40	5	3,211	0.16%
2022/08/08	1	54.40	3	55.30	55.70	-2	3,223	-0.06%
2022/08/05	0	0.00	1	55.60	55.30	-1	3,182	-0.03%
2022/08/04	2	54.10	2	54.65	54.70	0	3,169	0.00%
2022/08/01	0	0.00	2	55.40	55.60	-2	3,115	-0.06%
2022/07/29	0	0.00	2	54.90	54.70	-2	3,092	-0.06%
2022/07/27	2	54.10	0	0.00	54.10	2	3,122	0.06%
2022/07/26	4	54.70	0	0.00	54.30	4	3,109	0.13%
2022/07/21	0	0.00	1	54.60	55.20	-1	3,108	-0.03%
2022/07/15	0	0.00	3	57.50	57.60	-3	2,749	-0.11%
2022/07/14	2	55.00	2	55.90	56.00	0	2,729	0.00%
2022/07/13	20	55.40	2	56.30	55.20	18	2,705	0.67%
2022/07/12	2	55.20	0	0.00	55.20	2	2,735	0.07%
2022/07/11	3	56.60	0	0.00	57.00	3	2,713	0.11%
2022/07/01	1	58.70	0	0.00	57.50	1	2,655	0.04%
2022/06/30	1	60.00	0	0.00	59.30	1	2,660	0.04%
2022/06/28	2	63.10	0	0.00	63.30	2	2,601	0.08%
2022/06/24	2	63.75	0	0.00	64.20	2	2,609	0.08%
2022/06/22	0	0.00	2	65.20	64.80	-2	2,584	-0.08%
2022/06/20	0	0.00	5	66.30	66.00	-5	2,607	-0.19%
2022/06/17	0	0.00	2	66.60	68.30	-2	2,609	-0.08%
2022/06/16	5	68.00	5	68.60	67.50	0	2,543	0.00%
2022/06/15	5	68.10	5	68.60	68.00	0	2,556	0.00%
2022/06/14	5	68.14	0	0.00	68.40	5	2,600	0.19%
2022/06/09	0	0.00	5	69.40	69.70	-5	2,752	-0.18%
2022/06/02	0	0.00	1	69.50	69.50	-1	3,173	-0.03%
2022/05/31	2	69.15	0	0.00	69.40	2	3,431	0.06%
2022/05/24	1	68.40	0	0.00	68.20	1	4,161	0.02%
2022/05/23	1	68.80	0	0.00	68.60	1	4,170	0.02%
2022/05/19	0	0.00	4	68.70	69.10	-4	4,244	-0.09%
2022/05/10	1	66.90	0	0.00	68.20	1	4,398	0.02%
2022/05/06	4	68.60	0	0.00	68.30	4	4,459	0.09%
2022/05/03	0	0.00	2	67.40	67.30	-2	4,581	-0.04%
2022/04/29	1	67.40	40	68.00	67.10	-39	4,652	-0.84%
2022/04/28	52	67.53	10	68.15	67.50	42	4,708	0.89%
2022/04/26	0	67.60	0	0.00	67.10	0	4,793	0.00%
2022/04/25	0	0.00	3	68.10	67.50	-3	4,996	-0.06%
2022/04/20	0	0.00	5	68.40	68.40	-5	5,576	-0.09%
2022/04/18	7	69.17	1	68.70	68.70	6	5,891	0.10%
2022/04/07	1	68.00	0	0.00	67.20	1	6,010	0.02%
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/22	5	71.76	0	0.00	71.90	5	6,060	0.08%
2022/03/18	2	70.80	1	71.30	71.80	1	6,091	0.02%
2022/03/17	20	70.10	21	70.66	70.90	-1	6,092	-0.02%
2022/03/15	1	69.60	0	0.00	69.50	1	6,110	0.02%
2022/03/14	4	71.60	0	0.00	71.00	4	6,116	0.07%
2022/03/11	0	0.00	3	71.10	71.30	-3	6,124	-0.05%
2022/03/10	7	71.97	40	72.09	71.20	-33	6,140	-0.54%
2022/03/09	36	71.32	9	69.47	71.60	27	5,957	0.45%
2022/03/08	3	68.73	0	0.00	68.90	3	5,926	0.05%
2022/03/07	1	69.90	14	69.45	69.10	-13	5,954	-0.22%
2022/03/04	2	72.00	1	71.70	71.10	1	5,901	0.02%
2022/03/03	5	71.90	75	72.80	72.60	-70	5,821	-1.20%
2022/03/01	0	0.00	1	71.30	71.00	-1	5,644	-0.02%
2022/02/25	7	67.90	0	0.00	68.90	7	5,436	0.13%
2022/02/24	0	0.00	17	66.53	66.80	-17	5,384	-0.32%
2022/02/23	10	68.60	0	0.00	68.70	10	5,384	0.19%
2022/02/22	0	0.00	9	68.20	68.30	-9	5,427	-0.17%
2022/02/18	1	68.80	0	0.00	68.90	1	5,625	0.02%
2022/02/15	0	0.00	1	68.30	67.90	-1	5,989	-0.02%
2022/02/08	0	0.00	20	68.80	68.90	-20	6,192	-0.32%
2022/02/07	20	68.90	0	0.00	67.80	20	6,251	0.32%
2022/01/24	0	0.00	50	68.32	68.70	-50	6,324	-0.79%
2022/01/20	0	0.00	1	69.80	70.00	-1	6,570	-0.02%
2022/01/19	5	69.82	0	0.00	69.10	5	6,547	0.08%
2022/01/18	147	71.01	10	71.10	70.00	137	6,512	2.10%	大買/鉅額交易
2022/01/17	0	0.00	2	69.70	69.80	-2	6,332	-0.03%
2022/01/14	0	0.00	7	67.90	68.20	-7	6,251	-0.11%
2022/01/13	10	69.39	0	0.00	69.00	10	6,178	0.16%
2022/01/12	0	0.00	2	68.00	68.00	-2	5,884	-0.03%
2022/01/11	2	67.45	1	68.00	67.90	1	5,789	0.02%
2022/01/07	1	66.00	0	0.00	66.40	1	5,575	0.02%
2022/01/06	1	66.70	0	0.00	66.90	1	5,563	0.02%
2022/01/03	0	0.00	3	67.17	66.80	-3	5,891	-0.05%
2021/12/27	0	0.00	2	66.90	67.10	-2	6,008	-0.03%
2021/12/24	3	66.00	6	66.20	66.10	-3	6,032	-0.05%
2021/12/23	0	0.00	1	66.00	66.00	-1	6,077	-0.02%
2021/12/22	0	0.00	4	65.53	65.50	-4	6,209	-0.06%
2021/12/20	1	64.70	0	0.00	64.90	1	6,219	0.02%
2021/12/17	1	64.80	0	0.00	65.10	1	6,237	0.02%
2021/12/15	1	65.30	1	66.00	65.30	0	6,181	0.00%
2021/12/14	2	65.90	0	0.00	65.70	2	6,194	0.03%
2021/12/10	0	0.00	1	66.90	66.90	-1	6,196	-0.02%
2021/12/09	1	66.10	10	66.70	66.30	-9	6,246	-0.14%
2021/12/07	0	0.00	1	67.20	67.10	-1	6,240	-0.02%
2021/12/03	3	67.50	0	0.00	67.60	3	6,489	0.05%
2021/12/02	1	67.70	1	67.70	67.80	0	6,877	0.00%
2021/12/01	0	0.00	3	67.90	67.90	-3	8,230	-0.04%
2021/11/30	4	67.23	0	0.00	67.00	4	8,300	0.05%
2021/11/29	2	65.20	2	65.95	66.60	0	8,409	0.00%
2021/11/26	2	66.90	1	66.30	66.20	1	8,647	0.01%
2021/11/24	0	0.00	1	67.50	67.30	-1	8,766	-0.01%
2021/11/23	1	67.80	2	67.90	67.60	-1	8,957	-0.01%
2021/11/22	3	68.47	5	68.10	68.30	-2	8,989	-0.02%
2021/11/18	0	0.00	1	67.50	67.20	-1	9,051	-0.01%
2021/11/17	2	66.80	0	0.00	66.90	2	8,947	0.02%
2021/11/15	78	67.42	71	68.23	68.20	7	8,763	0.08%
2021/11/12	5	66.70	1	66.00	66.70	4	8,674	0.05%
2021/11/10	1	66.00	2	66.00	66.00	-1	8,639	-0.01%
2021/11/08	0	0.00	5	65.70	65.90	-5	8,730	-0.06%
2021/11/04	0	0.00	2	65.50	65.20	-2	8,919	-0.02%
2021/11/03	3	65.13	2	64.50	65.20	1	9,095	0.01%
2021/10/29	10	64.80	0	0.00	64.30	10	10,157	0.10%
2021/10/28	5	65.32	5	65.20	65.20	0	10,080	0.00%
2021/10/22	0	0.00	1	62.40	63.40	-1	10,272	-0.01%
2021/10/20	1	63.10	5	62.90	62.50	-4	10,371	-0.04%
2021/10/19	0	0.00	1	62.60	62.60	-1	10,431	-0.01%
2021/10/14	0	0.00	5	60.60	61.10	-5	10,699	-0.05%
2021/10/13	1	61.20	5	61.80	61.00	-4	10,799	-0.04%
2021/10/12	2	62.05	0	0.00	62.00	2	10,866	0.02%
2021/10/08	8	64.58	0	0.00	63.30	8	11,163	0.07%
2021/10/05	5	64.90	5	63.70	65.40	0	11,117	0.00%
2021/10/04	3	65.20	0	0.00	65.00	3	11,081	0.03%
2021/10/01	1	66.60	0	0.00	67.30	1	11,063	0.01%
2021/09/29	3	67.70	0	0.00	67.20	3	11,088	0.03%
2021/09/27	2	71.60	0	0.00	70.80	2	10,972	0.02%
2021/09/22	1	69.50	0	0.00	70.50	1	11,005	0.01%
2021/09/17	1	71.30	0	0.00	71.60	1	11,223	0.01%
2021/09/16	0	0.00	1	72.60	71.80	-1	11,224	-0.01%
2021/09/15	2	71.90	2	72.30	71.80	0	11,200	0.00%
2021/09/14	6	72.85	10	72.50	72.70	-4	11,146	-0.04%
2021/09/13	2	73.70	8	73.73	73.70	-6	11,062	-0.05%
2021/09/08	7	73.44	2	73.00	73.30	5	10,921	0.05%
2021/09/07	39	75.08	33	74.50	74.40	6	10,732	0.06%
2021/09/06	68	83.81	87	82.62	78.00	-19	10,307	-0.18%
2021/09/03	3	79.80	12	81.07	81.10	-9	8,879	-0.10%
2021/09/02	46	79.31	2	79.30	79.40	44	8,739	0.50%
2021/09/01	30	79.26	4	79.15	80.40	26	8,616	0.30%
2021/08/31	0	0.00	1	76.60	77.10	-1	8,442	-0.01%
2021/08/30	15	76.52	0	0.00	77.00	15	8,363	0.18%
2021/08/27	1	73.90	1	74.60	75.80	0	8,235	0.00%
2021/08/26	2	73.20	1	74.00	73.70	1	8,014	0.01%
2021/08/25	2	72.55	2	72.60	72.50	0	7,914	0.00%
2021/08/19	0	0.00	11	74.25	73.10	-11	7,799	-0.14%
2021/08/18	6	74.35	0	0.00	75.00	6	7,769	0.08%
2021/08/17	2	73.90	0	0.00	73.60	2	7,721	0.03%
2021/08/16	15	74.17	0	0.00	73.90	15	7,666	0.20%
2021/08/13	1	75.70	0	0.00	73.60	1	7,604	0.01%
2021/08/12	1	76.30	1	77.70	77.70	0	7,512	0.00%
2021/08/10	25	78.46	10	75.62	77.60	15	7,395	0.20%
2021/08/09	1	80.10	2	78.60	78.40	-1	7,253	-0.01%
2021/08/06	27	80.49	54	81.25	80.90	-27	7,024	-0.38%
2021/08/05	7	80.97	10	80.77	80.20	-3	6,752	-0.04%
2021/08/04	1	78.30	11.7	78.58	79.30	-10.7	6,309	-0.17%
2021/08/03	1	75.30	0	0.00	76.00	1	6,020	0.02%
2021/08/02	0	0.00	1	75.90	75.30	-1	5,948	-0.02%
2021/07/30	51	75.53	2	75.50	75.00	49	5,915	0.83%
2021/07/29	0	0.00	1	72.00	72.70	-1	5,731	-0.02%
2021/07/28	1	71.30	8	70.95	71.40	-7	5,731	-0.12%
2021/07/27	30	74.83	34	73.86	73.30	-4	5,775	-0.07%
2021/07/26	0	0.00	3	72.87	72.90	-3	5,705	-0.05%
2021/07/23	5	72.52	3	72.50	72.10	2	5,714	0.04%
2021/07/21	6	71.03	0	0.00	69.70	6	5,620	0.11%
2021/07/20	2	75.05	10	74.50	74.30	-8	5,503	-0.15%
2021/07/19	1	76.50	0	0.00	76.70	1	5,366	0.02%
2021/07/15	5	78.20	9	77.20	77.20	-4	5,233	-0.08%
2021/07/13	0	0.00	2	74.80	73.90	-2	4,873	-0.04%
2021/07/09	0	0.00	3	72.90	72.90	-3	4,783	-0.06%
2021/07/08	0	0.00	50	73.86	73.80	-50	4,827	-1.04%
2021/07/06	1	73.60	60	72.15	73.30	-59	4,837	-1.22%
2021/07/01	0	0.00	1	71.80	71.10	-1	4,861	-0.02%
2021/06/30	0	0.00	2	71.80	72.00	-2	4,933	-0.04%
2021/06/29	41	72.73	0	0.00	71.90	41	4,933	0.83%
2021/06/28	72	72.43	1	71.50	72.80	71	4,940	1.44%
2021/06/25	0	0.00	1	70.40	70.20	-1	4,782	-0.02%
2021/06/24	2	69.85	1	69.60	70.00	1	4,811	0.02%
2021/06/23	1	69.50	1	69.70	69.60	0	4,879	0.00%
2021/06/21	0	0.00	1	69.30	69.10	-1	4,978	-0.02%
2021/06/18	1	70.30	0	0.00	69.00	1	5,103	0.02%
2021/06/10	0	0.00	5	70.20	70.50	-5	6,026	-0.08%
2021/06/09	7	69.86	2	69.50	69.20	5	6,028	0.08%
2021/06/08	2	70.25	1	69.90	70.80	1	6,018	0.02%
2021/05/28	0	0.00	1	67.40	68.20	-1	6,787	-0.01%
2021/05/21	1	64.40	0	0.00	64.50	1	7,126	0.01%
2021/05/20	1	64.60	5	64.40	64.40	-4	7,215	-0.06%
2021/05/17	4	62.60	2	62.70	62.80	2	7,313	0.03%
2021/05/14	2	66.35	0	0.00	66.60	2	7,287	0.03%
2021/05/13	1	65.00	0	0.00	65.20	1	7,294	0.01%
2021/05/12	2	65.80	0	0.00	64.50	2	7,288	0.03%
2021/05/11	6	69.07	18	68.51	67.10	-12	7,276	-0.16%
2021/05/10	2	70.75	0	0.00	71.00	2	7,238	0.03%
2021/05/07	2	70.45	0	0.00	71.00	2	7,429	0.03%
2021/05/06	1	70.40	0	0.00	70.60	1	7,469	0.01%
2021/05/03	2	75.20	1	73.90	73.90	1	7,892	0.01%
2021/04/27	11	76.99	0	0.00	76.90	11	8,214	0.13%
2021/04/14	0	0.00	3	75.37	75.30	-3	9,628	-0.03%
2021/04/12	1	77.70	0	0.00	77.50	1	9,552	0.01%
2021/04/09	12	77.88	10	77.90	78.00	2	9,547	0.02%
2021/04/07	2	77.80	0	0.00	77.80	2	9,452	0.02%
2021/03/31	10	78.20	10	78.30	77.70	0	9,285	0.00%
2021/03/29	12	77.48	0	0.00	76.70	12	9,172	0.13%
2021/03/24	10	76.10	0	0.00	75.50	10	9,144	0.11%
2021/03/22	2	74.80	1	74.70	74.70	1	9,009	0.01%
2021/03/19	1	78.50	7	78.21	76.00	-6	8,985	-0.07%
2021/03/18	6	77.80	5	77.20	77.90	1	8,602	0.01%
2021/03/12	5	72.80	5	72.70	72.70	0	8,634	0.00%
2021/03/05	0	0.00	1	72.90	72.70	-1	8,795	-0.01%
2021/03/03	2	74.80	1	75.10	75.10	1	8,584	0.01%
2021/03/02	5	77.18	7	75.77	75.50	-2	8,370	-0.02%
2021/02/25	0	0.00	8	74.45	74.50	-8	8,286	-0.10%
2021/02/23	1	74.40	1	74.40	74.40	0	8,214	0.00%
2021/02/22	0	0.00	2	74.35	75.50	-2	8,142	-0.02%
2021/02/19	0	0.00	6	73.10	73.20	-6	8,051	-0.07%
2021/02/18	0	0.00	7	73.41	73.90	-7	8,059	-0.09%
2021/02/17	1	73.50	1	73.90	73.50	0	8,050	0.00%
2021/02/05	0	0.00	3	71.50	71.30	-3	7,963	-0.04%
2021/01/28	2	72.75	0	0.00	72.50	2	8,195	0.02%
2021/01/27	6	76.32	21.5	79.30	75.70	-15.5	8,077	-0.19%
2021/01/26	1	75.50	3	76.00	75.70	-2	7,652	-0.03%
2021/01/25	0.5	75.50	1	76.00	75.70	-0.5	7,537	-0.01%
2021/01/22	2	75.80	2	75.40	75.40	0	7,400	0.00%
2021/01/20	6	75.23	6	75.67	73.70	0	7,247	0.00%
2021/01/19	2	74.00	0	0.00	74.50	2	6,991	0.03%
2021/01/18	1	74.00	3	74.10	73.90	-2	6,871	-0.03%
2021/01/15	1	74.70	8	74.58	74.50	-7	6,733	-0.10%
2021/01/14	1	73.40	4	74.10	73.80	-3	6,597	-0.05%
2021/01/13	1	71.80	84	71.80	72.10	-83	6,359	-1.31%
2021/01/12	104	72.43	4	70.75	70.40	100	6,189	1.62%	大買/
2021/01/08	3	68.50	0	0.00	68.20	3	5,658	0.05%
2021/01/07	0	0.00	17	67.95	68.00	-17	5,631	-0.30%
2021/01/04	0	0.00	2	67.30	67.40	-2	5,549	-0.04%
2020/12/30	3	65.80	0	0.00	65.90	3	5,566	0.05%
2020/12/28	5	66.40	0	0.00	66.40	5	5,700	0.09%
2020/12/25	5	66.20	1	66.30	66.20	4	5,808	0.07%
2020/12/24	5	65.70	1	66.20	65.70	4	5,943	0.07%
2020/12/23	1	65.70	1	66.50	65.70	0	6,053	0.00%
2020/12/22	3	67.07	1	67.50	66.30	2	6,265	0.03%
2020/12/17	25	65.60	1	65.70	65.40	24	6,740	0.36%
2020/12/16	1	65.90	1	66.60	66.20	0	6,843	0.00%
2020/12/15	14	65.95	0	0.00	65.30	14	6,937	0.20%
2020/12/14	12	66.98	5	67.80	66.90	7	7,196	0.10%
2020/12/10	3	69.60	13	68.58	68.70	-10	7,457	-0.13%
2020/12/09	0	0.00	15	67.62	69.00	-15	7,231	-0.21%
2020/12/07	12	67.52	0	0.00	66.60	12	7,006	0.17%
2020/12/04	5	66.98	60.1	67.55	67.40	-55.1	6,886	-0.80%
2020/12/03	0	0.00	26	66.05	66.20	-26	6,546	-0.40%
2020/12/02	1	65.50	13	65.37	65.80	-12	6,477	-0.19%
2020/12/01	10	64.80	83	64.41	65.20	-73	6,433	-1.13%
2020/11/26	0.1	65.00	0	0.00	65.00	0.1	6,301	0.00%
2020/11/25	167	66.38	0	0.00	65.40	167	6,267	2.66%	大買/鉅額交易
2020/11/24	0	0.00	7	65.71	65.80	-7	6,159	-0.11%
2020/11/23	0	0.00	1	65.60	65.50	-1	6,145	-0.02%
2020/11/20	1	64.70	1	64.80	64.90	0	6,156	0.00%
2020/11/19	0	0.00	1	64.40	64.50	-1	6,148	-0.02%
2020/11/18	0	0.00	1	65.20	64.90	-1	6,152	-0.02%
2020/11/17	1	65.60	1	65.50	65.30	0	6,139	0.00%
2020/11/16	0	0.00	3	64.87	64.70	-3	6,165	-0.05%
2020/11/13	10	64.90	0	0.00	65.00	10	6,144	0.16%
2020/11/12	1	65.70	1	65.60	65.60	0	6,125	0.00%
2020/11/11	1	65.10	2	65.15	65.00	-1	6,016	-0.02%
2020/11/10	3	64.63	5	64.26	64.90	-2	5,943	-0.03%
2020/11/09	2	64.60	4	65.43	64.20	-2	5,793	-0.03%
2020/11/06	8	63.65	7	63.87	64.00	1	5,608	0.02%
2020/11/05	1	61.80	0	0.00	61.90	1	5,446	0.02%
2020/11/04	1	61.70	2	62.30	62.30	-1	5,425	-0.02%
2020/11/02	0	0.00	5	62.20	62.00	-5	5,444	-0.09%
2020/10/29	0	0.00	1	62.30	63.00	-1	5,497	-0.02%
2020/10/28	3	63.07	3	63.17	62.90	0	5,606	0.00%
2020/10/23	0	0.00	3	62.77	62.80	-3	5,800	-0.05%
2020/10/22	1	62.80	0	0.00	62.80	1	5,902	0.02%
2020/10/20	0	0.00	1	61.90	61.70	-1	6,041	-0.02%
2020/10/19	1	61.50	0	0.00	61.50	1	6,278	0.02%
2020/10/15	3	60.73	0	0.00	60.60	3	6,530	0.05%
2020/10/14	2	61.50	0	0.00	61.20	2	6,619	0.03%
2020/10/12	3	62.83	1	63.10	62.60	2	6,671	0.03%
2020/10/08	2	62.00	0	0.00	61.90	2	6,657	0.03%
2020/10/07	0	0.00	1	62.40	62.30	-1	6,683	-0.01%
2020/10/06	3	63.03	2	62.85	62.60	1	6,690	0.01%
2020/10/05	1	63.20	60	62.68	63.50	-59	6,769	-0.87%
2020/09/30	0	0.00	2	63.85	63.40	-2	6,793	-0.03%
2020/09/29	1	63.90	8	63.30	63.80	-7	6,767	-0.10%
2020/09/25	2	61.70	43	63.75	61.70	-41	6,828	-0.60%
2020/09/24	31	64.07	5	63.50	64.50	26	6,761	0.38%
2020/09/23	9	63.86	7	63.79	63.70	2	6,709	0.03%
2020/09/22	10	63.20	3	63.10	63.10	7	6,519	0.11%
2020/09/17	65	62.16	52	61.90	62.10	13	6,440	0.20%
2020/09/16	55	60.10	4	60.55	61.00	51	6,182	0.82%
2020/09/15	0	0.00	1	59.00	59.00	-1	5,942	-0.02%
2020/09/08	0	0.00	3	57.00	56.90	-3	6,235	-0.05%
2020/09/07	0	0.00	2	57.00	57.00	-2	6,322	-0.03%
2020/08/31	0	0.00	1	56.30	56.20	-1	7,075	-0.01%
2020/08/28	0	0.00	2	56.80	56.70	-2	7,139	-0.03%
2020/08/27	2	57.20	0	0.00	56.90	2	7,232	0.03%
2020/08/26	0	0.00	1	57.00	57.20	-1	7,295	-0.01%
2020/08/24	0	0.00	2	54.80	55.00	-2	7,378	-0.03%
2020/08/20	1	55.00	16	55.58	55.20	-15	7,528	-0.20%
2020/08/18	1	58.60	0	0.00	58.10	1	7,650	0.01%
2020/08/13	0	0.00	1	57.50	57.50	-1	8,175	-0.01%
2020/08/12	0	0.00	1	57.20	57.40	-1	8,237	-0.01%
2020/08/07	0	0.00	2	58.25	58.30	-2	8,783	-0.02%
2020/08/05	2	59.20	0	0.00	59.10	2	9,043	0.02%
2020/08/03	2	58.55	0	0.00	58.20	2	9,516	0.02%
2020/07/31	3	60.10	2	60.00	59.90	1	9,528	0.01%
2020/07/28	1	57.50	11	57.79	56.70	-10	10,312	-0.10%
2020/07/22	1	64.80	0	0.00	65.40	1	10,050	0.01%
2020/07/21	1	64.70	2	64.30	64.30	-1	9,878	-0.01%
2020/07/20	2	64.45	40	64.83	64.10	-38	9,873	-0.38%
2020/07/17	7	65.27	1	65.90	65.30	6	9,864	0.06%
2020/07/16	4	65.65	0	0.00	65.80	4	10,082	0.04%
2020/07/15	13	66.10	16	66.08	65.70	-3	10,334	-0.03%
2020/07/14	0	0.00	16	66.00	65.70	-16	10,418	-0.15%
2020/07/13	16	65.58	3	65.30	65.80	13	10,395	0.13%
2020/07/10	10	65.40	3	65.30	65.10	7	10,466	0.07%
2020/07/09	2	67.10	10	67.70	66.90	-8	10,336	-0.08%
2020/07/08	13	67.33	3	66.50	67.60	10	10,258	0.10%
2020/07/07	0	0.00	4	66.93	66.70	-4	10,186	-0.04%
2020/07/06	26	67.66	4	67.90	68.00	22	10,039	0.22%
2020/07/03	0	0.00	5	66.26	66.90	-5	9,910	-0.05%
2020/07/02	6	65.12	9	65.19	65.90	-3	9,817	-0.03%
2020/07/01	3	64.10	1	64.30	64.30	2	9,704	0.02%
2020/06/30	0	0.00	7	64.43	64.30	-7	9,635	-0.07%
2020/06/29	11	63.99	1	63.40	64.20	10	9,556	0.10%
2020/06/23	0	0.00	1	62.70	63.10	-1	9,367	-0.01%
2020/06/22	0	0.00	1	63.00	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	10	62.30	62.90	-10	9,352	-0.11%
2020/06/16	11	61.80	3	62.00	61.90	8	9,236	0.09%
2020/06/15	1	61.20	2	61.30	61.00	-1	9,285	-0.01%
2020/06/12	2	59.60	0	0.00	61.00	2	9,248	0.02%
2020/06/11	0	0.00	3	61.10	60.70	-3	9,251	-0.03%
2020/06/10	0	0.00	4	61.55	62.00	-4	9,156	-0.04%
2020/06/09	0	0.00	2	62.00	61.90	-2	9,132	-0.02%
2020/06/08	7	63.10	13	63.07	63.10	-6	9,098	-0.07%
2020/06/05	3	62.50	10	62.60	62.80	-7	8,902	-0.08%
2020/06/04	0	0.00	3	61.50	61.50	-3	8,719	-0.03%
2020/06/03	3	61.40	8	61.34	61.40	-5	8,688	-0.06%
2020/06/02	10	61.34	0	0.00	61.30	10	8,577	0.12%
2020/06/01	1	61.70	0	0.00	61.70	1	8,496	0.01%
2020/05/29	6	61.12	31	60.81	61.40	-25	8,429	-0.30%
2020/05/28	32	61.11	3	61.83	60.90	29	8,383	0.35%
2020/05/27	4	61.13	9	60.89	61.40	-5	8,324	-0.06%
2020/05/26	1	61.10	1	61.40	61.10	0	8,290	0.00%
2020/05/25	2	60.50	0	0.00	60.70	2	8,155	0.02%
2020/05/22	7	60.93	6	60.55	60.20	1	8,059	0.01%
2020/05/21	10	59.20	1	59.90	59.70	9	7,789	0.12%
2020/05/20	7	58.59	0	0.00	58.40	7	7,631	0.09%
2020/05/18	0	0.00	3	58.30	58.20	-3	7,609	-0.04%
2020/05/15	6	58.75	4	58.85	58.90	2	7,552	0.03%
2020/05/14	2	59.30	10	60.20	58.10	-8	7,383	-0.11%
2020/05/12	4	61.10	2	61.40	61.30	2	6,963	0.03%
2020/05/11	373	61.98	12	61.88	61.40	361	6,866	5.26%	大買/鉅額交易
2020/05/08	13	61.26	73	60.97	60.80	-60	6,743	-0.89%
2020/05/07	63	59.38	3	59.20	59.50	60	6,377	0.94%
2020/05/06	7	59.17	2	59.25	59.00	5	6,287	0.08%
2020/05/05	25.3	58.64	24	59.03	59.20	1.3	6,175	0.02%
2020/05/04	10	58.04	57	58.74	59.00	-47	5,859	-0.80%
2020/04/30	4	55.08	34	55.71	56.60	-30	5,207	-0.58%
2020/04/28	42	54.24	2	54.10	54.00	40	5,101	0.78%
2020/04/27	0	0.00	2	53.80	54.10	-2	5,143	-0.04%
2020/04/23	4	52.38	3	52.60	52.60	1	5,093	0.02%
2020/04/22	7	52.46	6	52.68	52.60	1	5,010	0.02%
2020/04/21	29	55.24	8	54.10	53.10	21	4,869	0.43%
2020/04/20	24	57.40	8	57.49	57.30	16	4,575	0.35%
2020/04/17	3	55.10	16	55.75	56.00	-13	4,292	-0.30%
2020/04/16	2	53.30	2	54.30	54.40	0	4,181	0.00%
2020/04/15	36	54.09	361	54.11	53.80	-325	4,173	-7.79%	大賣/鉅額交易
2020/04/14	0	0.00	1	54.40	54.20	-1	4,077	-0.02%
2020/04/10	3	52.81	0	0.00	53.00	3	4,166	0.07%
2020/04/06	0	0.00	1	50.30	50.60	-1	4,187	-0.02%
2020/04/01	0	0.00	5	49.80	50.10	-5	4,187	-0.12%
2020/03/30	1	48.90	0	0.00	49.70	1	4,167	0.02%
2020/03/25	0	0.00	1	49.15	49.40	-1	4,059	-0.02%
2020/03/24	0	0.00	1	46.65	46.75	-1	4,033	-0.02%
2020/03/23	5	46.05	0	0.00	44.85	5	4,126	0.12%
2020/03/20	1	47.20	10	46.45	45.85	-9	4,202	-0.21%
2020/03/19	12	45.15	1	47.10	45.10	11	4,310	0.26%
2020/03/18	1	51.10	0	0.00	50.10	1	4,301	0.02%
2020/03/17	2	51.65	0	0.00	51.00	2	4,312	0.05%
2020/03/16	1	54.90	0	0.00	53.60	1	4,319	0.02%
2020/03/12	5	54.94	0	0.00	54.70	5	4,346	0.12%
2020/03/11	4	57.80	0	0.00	57.50	4	4,353	0.09%
2020/03/10	1	57.60	0	0.00	57.70	1	4,610	0.02%
2020/03/09	3	58.07	0	0.00	57.60	3	4,873	0.06%
2020/03/04	3	58.73	3	58.60	58.90	0	5,013	0.00%
2020/03/02	2	58.20	2	58.10	58.20	0	5,453	0.00%
2020/02/24	1	60.10	0	0.00	59.60	1	5,713	0.02%
2020/02/19	1	60.70	0	0.00	60.30	1	5,715	0.02%
2020/02/18	1	60.70	0	0.00	60.50	1	5,718	0.02%
2020/02/17	1	61.60	0	0.00	61.10	1	5,721	0.02%
2020/02/14	1	61.20	1	61.70	61.70	0	5,692	0.00%
2020/02/13	2	62.05	0	0.00	61.00	2	5,677	0.04%
2020/02/12	1	62.20	10	62.20	62.00	-9	5,655	-0.16%
2020/02/11	0	0.00	3	61.40	61.50	-3	5,653	-0.05%
2020/02/07	0	0.00	2	60.95	60.60	-2	5,717	-0.03%
2020/01/31	2	60.90	0	0.00	60.60	2	6,006	0.03%
2020/01/20	0	0.00	3	65.60	65.60	-3	5,989	-0.05%
2020/01/17	2	66.00	2	65.70	65.70	0	6,026	0.00%
2020/01/15	0	0.00	6	66.63	66.60	-6	6,115	-0.10%
2020/01/13	0	0.00	1	66.20	66.10	-1	6,246	-0.02%
2020/01/07	9	63.81	0	0.00	64.30	9	6,423	0.14%
2020/01/06	5	65.20	0	0.00	64.80	5	6,394	0.08%
2020/01/03	0	0.00	2	69.30	67.20	-2	6,405	-0.03%
2019/12/26	0	0.00	16	67.20	67.20	-16	6,365	-0.25%
2019/12/23	18	66.50	0	0.00	66.20	18	6,485	0.28%
2019/12/20	1	66.80	5	66.90	66.80	-4	6,508	-0.06%
2019/12/18	2	68.00	2	68.30	67.50	0	6,518	0.00%
2019/12/17	0	0.00	18	67.10	67.20	-18	6,526	-0.28%
2019/12/16	7	67.81	8	66.89	66.40	-1	6,471	-0.02%
2019/12/13	0	0.00	2	65.85	66.10	-2	6,351	-0.03%
2019/12/11	1	65.60	1	65.20	65.80	0	6,678	0.00%
2019/12/09	1	65.80	6	65.58	66.10	-5	6,643	-0.08%
2019/12/06	0	0.00	2	66.30	65.00	-2	6,611	-0.03%
2019/12/05	3	64.90	15	65.32	65.50	-12	6,614	-0.18%
2019/12/04	2	62.90	5	63.90	63.90	-3	6,409	-0.05%
2019/12/02	1	62.50	0	0.00	62.30	1	6,303	0.02%
2019/11/29	1	63.50	0	0.00	62.80	1	6,357	0.02%
2019/11/28	3	63.20	1	63.00	63.40	2	6,317	0.03%
2019/11/27	4	62.98	18	62.29	62.60	-14	6,228	-0.22%
2019/11/26	4	62.73	14	63.04	62.30	-10	5,915	-0.17%
2019/11/25	0	0.00	3	61.57	61.90	-3	5,640	-0.05%
2019/11/19	1	61.20	0	0.00	60.60	1	5,754	0.02%
2019/11/18	2	62.00	32	61.99	61.80	-30	5,727	-0.52%
2019/11/15	0	0.00	5	61.10	61.50	-5	5,763	-0.09%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/11	1	60.10	8	60.30	60.10	-7	5,816	-0.12%
2019/11/07	6	60.75	735	60.88	60.70	-729	5,840	-12.48%	大賣/鉅額交易
2019/11/06	2	62.10	19	61.87	61.60	-17	5,802	-0.29%
2019/11/05	32	62.72	534	62.31	62.20	-502	5,800	-8.65%	大賣/鉅額交易
2019/11/04	5	62.50	5	62.84	62.60	0	5,761	0.00%
2019/11/01	0	0.00	1	61.10	61.10	-1	5,616	-0.02%
2019/10/31	3	60.33	0	0.00	60.40	3	5,729	0.05%
2019/10/30	381	60.46	375	60.12	60.70	6	5,858	0.10%	大買/大賣/
2019/10/29	2	59.85	0	0.00	59.90	2	5,913	0.03%
2019/10/28	1	61.10	0	0.00	61.20	1	5,865	0.02%
2019/10/25	1	61.60	0	0.00	61.20	1	5,863	0.02%
2019/10/24	37	61.80	1	62.10	62.00	36	5,906	0.61%
2019/10/23	0	0.00	2	61.00	61.10	-2	5,934	-0.03%
2019/10/22	11	60.66	7	60.36	60.30	4	5,994	0.07%
2019/10/21	5	60.30	1	60.40	60.60	4	6,022	0.07%
2019/10/18	3	59.50	0	0.00	59.60	3	6,050	0.05%
2019/10/16	1	58.10	64	57.90	57.50	-63	6,184	-1.02%
2019/10/15	2	57.70	3	58.10	57.70	-1	6,207	-0.02%
2019/10/14	0	0.00	8	57.80	57.30	-8	6,316	-0.13%
2019/10/09	0	0.00	1	57.00	57.00	-1	6,355	-0.02%
2019/10/08	29	58.09	4	57.90	57.50	25	6,326	0.40%
2019/10/07	0	0.00	2	59.20	59.10	-2	6,446	-0.03%
2019/10/04	1,307	59.09	3	59.10	59.20	1,304	6,556	19.89%	大買/鉅額交易
2019/09/26	0	0.00	1	58.60	58.10	-1	6,755	-0.01%
2019/09/24	0	0.00	3	59.00	58.80	-3	7,255	-0.04%
2019/09/20	5	59.00	5	59.10	58.50	0	7,282	0.00%
2019/09/19	3	59.80	0	0.00	59.80	3	7,180	0.04%
2019/09/17	470	59.80	6	59.72	59.50	464	7,192	6.45%	大買/鉅額交易
2019/09/16	2	61.00	0	0.00	61.00	2	7,126	0.03%
2019/09/12	0	0.00	3	63.80	63.40	-3	7,180	-0.04%
2019/09/11	7	62.90	5	63.30	63.50	2	7,329	0.03%
2019/09/10	3	63.23	1	63.60	63.00	2	7,299	0.03%
2019/09/09	6	63.87	474	63.32	63.20	-468	7,261	-6.44%	大賣/鉅額交易
2019/09/06	0	0.00	1	64.70	64.30	-1	7,277	-0.01%
2019/09/05	7	64.50	4	64.83	64.10	3	7,245	0.04%
2019/09/04	6	63.78	7	63.70	63.80	-1	7,168	-0.01%
2019/09/03	9	63.41	11	63.90	63.40	-2	7,294	-0.03%
2019/09/02	3	62.50	3	63.10	62.80	0	7,328	0.00%
2019/08/30	5	62.42	2	62.50	62.60	3	7,377	0.04%
2019/08/29	1	61.10	0	0.00	61.20	1	7,448	0.01%
2019/08/27	1	61.00	0	0.00	60.50	1	7,664	0.01%
2019/08/26	0	0.00	1	60.70	60.60	-1	7,810	-0.01%
2019/08/20	7	63.36	0	0.00	62.50	7	8,046	0.09%
2019/08/19	0	0.00	1	63.20	63.20	-1	8,193	-0.01%
2019/08/16	3	62.00	0	0.00	62.00	3	8,637	0.03%
2019/08/15	2	61.40	0	0.00	61.20	2	8,810	0.02%
2019/08/14	2	62.60	0	0.00	62.10	2	9,019	0.02%
2019/08/13	2	62.00	0	0.00	61.60	2	9,115	0.02%
2019/08/12	2	62.60	2	62.60	62.50	0	9,207	0.00%
2019/08/08	0	0.00	1	62.30	62.40	-1	9,224	-0.01%
2019/08/06	0	0.00	1	60.40	61.20	-1	9,323	-0.01%
2019/08/05	1	61.00	1	61.10	61.10	0	9,370	0.00%
2019/08/02	1	60.40	0	0.00	60.80	1	9,463	0.01%
2019/07/30	5	63.40	1	63.70	63.30	4	9,468	0.04%
2019/07/25	0	0.00	20	64.50	64.70	-20	10,123	-0.20%
2019/07/24	11	67.32	0	0.00	67.30	11	10,078	0.11%
2019/07/22	4	67.15	8	67.10	67.30	-4	10,012	-0.04%
2019/07/19	1	66.50	4	66.50	66.40	-3	10,063	-0.03%
2019/07/18	14	65.64	5	65.00	65.10	9	10,122	0.09%
2019/07/17	7	66.40	4	66.45	67.00	3	10,026	0.03%
2019/07/16	4	67.25	3	66.97	67.00	1	10,032	0.01%
2019/07/15	4	65.70	0	0.00	66.00	4	9,885	0.04%
2019/07/12	0	0.00	3	65.50	65.50	-3	9,921	-0.03%
2019/07/11	65	65.92	4	65.85	65.50	61	9,976	0.61%
2019/07/10	0	0.00	66	64.68	64.80	-66	9,919	-0.67%
2019/07/05	1	64.50	0	0.00	64.90	1	10,056	0.01%
2019/07/03	2	64.70	1	64.10	64.60	1	10,040	0.01%
2019/07/02	2	65.00	3	65.53	65.60	-1	9,969	-0.01%
2019/07/01	4	64.38	23	64.31	64.90	-19	9,925	-0.19%
2019/06/28	0	0.00	1	61.20	60.50	-1	9,612	-0.01%
2019/06/27	0	0.00	10	61.50	61.50	-10	9,646	-0.10%
2019/06/26	0	0.00	1	60.90	60.80	-1	9,660	-0.01%
2019/06/25	23	60.73	0	0.00	60.40	23	9,666	0.24%
2019/06/24	0	0.00	10	61.50	61.10	-10	9,635	-0.10%
2019/06/21	32	61.36	13	62.42	60.80	19	9,674	0.20%
2019/06/20	8	60.78	36	60.88	61.80	-28	9,584	-0.29%
2019/06/19	4	58.55	14	59.00	59.20	-10	9,430	-0.11%
2019/06/18	0	0.00	1	57.40	57.00	-1	9,376	-0.01%
2019/06/17	7	56.80	4	56.83	57.00	3	9,591	0.03%
2019/06/14	8	57.03	2	56.85	56.30	6	9,938	0.06%
2019/06/13	20	58.05	0	0.00	58.10	20	9,936	0.20%
2019/06/12	4	57.60	4	57.68	58.00	0	9,981	0.00%
2019/06/11	5	57.88	36	58.26	57.30	-31	9,965	-0.31%
2019/06/10	34	57.50	20	57.40	57.60	14	9,804	0.14%
2019/06/06	20	55.10	34	55.80	55.10	-14	9,743	-0.14%
2019/06/05	34	56.70	2	57.00	56.60	32	9,652	0.33%
2019/06/04	3	56.27	2	56.20	55.80	1	9,555	0.01%
2019/05/31	2	58.40	7	58.33	58.30	-5	9,479	-0.05%
2019/05/30	0	0.00	44	56.31	56.00	-44	9,417	-0.47%
2019/05/27	3	55.00	0	0.00	54.70	3	9,378	0.03%
2019/05/24	42	55.78	23	56.85	55.60	19	9,242	0.21%
2019/05/23	38	56.08	15	55.80	55.60	23	9,259	0.25%
2019/05/22	23	62.99	102	62.86	61.60	-79	8,835	-0.89%	大賣/
2019/05/21	101	62.14	0	0.00	62.70	101	8,704	1.16%	大買/鉅額交易
2019/05/17	0	0.00	2	65.30	64.80	-2	8,522	-0.02%
2019/05/16	0	0.00	2	68.00	67.30	-2	8,512	-0.02%
2019/05/15	8	69.11	0	0.00	68.80	8	8,547	0.09%
2019/05/14	3	64.93	9	65.90	68.20	-6	8,587	-0.07%
2019/05/13	4	68.95	0	0.00	67.60	4	8,553	0.05%
2019/05/10	9	69.88	0	0.00	70.30	9	8,577	0.10%
2019/05/09	20	71.51	0	0.00	71.70	20	8,565	0.23%
2019/05/08	7	72.26	6	72.02	72.10	1	8,627	0.01%
2019/05/07	4	73.03	4	73.28	73.00	0	8,588	0.00%
2019/05/06	7	69.87	390	70.24	72.10	-383	8,464	-4.52%	大賣/鉅額交易
2019/05/03	17	71.29	265	72.66	72.70	-248	8,301	-2.99%	大賣/鉅額交易
2019/05/02	21	71.18	68	71.23	71.30	-47	8,258	-0.57%
2019/04/30	54	69.92	11	70.54	70.00	43	8,171	0.53%
2019/04/29	21	70.60	0	0.00	70.10	21	8,247	0.25%
2019/04/26	1	72.80	0	0.00	71.30	1	8,221	0.01%
2019/04/25	12	73.06	18	72.44	72.50	-6	8,158	-0.07%
2019/04/24	1	71.20	100	71.69	71.20	-99	8,092	-1.22%
2019/04/23	49	70.22	0	0.00	70.30	49	8,014	0.61%
2019/04/22	662	70.75	2	71.00	71.00	660	7,933	8.32%	大買/鉅額交易
2019/04/19	1	69.60	0	0.00	69.60	1	7,859	0.01%
2019/04/17	3	70.80	1	71.60	71.50	2	7,871	0.03%
2019/04/16	0	0.00	2	70.90	71.00	-2	7,812	-0.03%
2019/04/15	1	68.10	0	0.00	69.00	1	7,722	0.01%
2019/04/12	1	69.20	0	0.00	69.20	1	7,806	0.01%
2019/04/11	0	0.00	5	73.02	72.10	-5	7,751	-0.06%
2019/04/10	4	71.85	3	72.00	72.00	1	7,716	0.01%
2019/04/09	3	73.10	0	0.00	72.20	3	7,665	0.04%
2019/04/08	4	73.30	0	0.00	73.10	4	7,654	0.05%
2019/04/03	5	73.46	2	73.50	73.50	3	7,618	0.04%
2019/04/02	2	73.05	3	72.90	72.00	-1	7,558	-0.01%
2019/04/01	1	71.60	2	72.30	72.50	-1	7,552	-0.01%
2019/03/29	0	0.00	5	71.40	71.00	-5	7,477	-0.07%
2019/03/28	0	0.00	15	71.21	70.60	-15	7,486	-0.20%
2019/03/27	0	0.00	5	71.28	71.10	-5	7,489	-0.07%
2019/03/26	3	71.20	8	71.44	71.00	-5	7,478	-0.07%
2019/03/22	2	72.90	20	74.70	72.30	-18	7,390	-0.24%
2019/03/21	110	75.45	1	75.60	75.00	109	7,272	1.50%	大買/鉅額交易
2019/03/20	14	76.17	123	75.79	75.50	-109	7,225	-1.51%	大賣/鉅額交易
2019/03/19	28	74.71	27	75.01	75.30	1	7,156	0.01%
2019/03/18	2	70.10	3	70.07	70.00	-1	6,847	-0.01%
2019/03/15	12	69.78	5	69.82	69.10	7	6,800	0.10%
2019/03/14	10	69.11	3	69.27	69.00	7	6,800	0.10%
2019/03/13	1	68.20	0	0.00	68.50	1	6,946	0.01%
2019/03/12	0	0.00	1	69.00	68.20	-1	7,133	-0.01%
2019/03/07	20	68.10	0	0.00	67.80	20	7,544	0.27%
2019/03/06	1	69.00	6	69.43	68.00	-5	7,654	-0.07%
2019/03/04	4	67.23	0	0.00	67.20	4	7,760	0.05%
2019/02/25	28	67.95	0	0.00	68.10	28	7,671	0.36%
2019/02/22	0	0.00	1	68.80	67.80	-1	7,692	-0.01%
2019/02/20	0	0.00	1	65.80	66.00	-1	7,611	-0.01%
2019/02/19	2	65.80	0	0.00	65.80	2	7,634	0.03%
2019/02/12	0	0.00	11	67.59	67.80	-11	7,629	-0.14%
2019/01/30	2	65.80	5	66.20	66.00	-3	7,873	-0.04%
2019/01/29	2	64.70	4	64.98	65.40	-2	7,934	-0.03%
2019/01/24	1	61.90	13	63.61	63.90	-12	8,265	-0.15%
2019/01/23	3	61.47	2	62.20	61.70	1	8,199	0.01%
2019/01/21	0	0.00	2	64.65	64.30	-2	7,936	-0.03%
2019/01/18	0	0.00	10	62.70	62.70	-10	7,898	-0.13%
2019/01/17	2	62.50	0	0.00	61.80	2	7,972	0.03%
2019/01/16	0	0.00	4	63.23	63.50	-4	7,960	-0.05%
2019/01/15	0	0.00	4	61.90	62.30	-4	7,913	-0.05%
2019/01/11	0	0.00	1	60.90	60.90	-1	7,973	-0.01%
2019/01/10	0	0.00	1	61.20	61.40	-1	7,984	-0.01%
2019/01/09	10	60.40	0	0.00	60.30	10	8,001	0.12%
2019/01/07	0	0.00	1	58.20	57.50	-1	7,979	-0.01%
2019/01/04	1	56.70	0	0.00	56.40	1	8,016	0.01%
2019/01/03	2	60.90	0	0.00	59.80	2	8,023	0.02%
2019/01/02	0	0.00	1	62.30	61.90	-1	7,968	-0.01%
2018/12/26	0	0.00	1	61.20	60.80	-1	8,213	-0.01%
2018/12/25	1	60.10	0	0.00	60.10	1	8,312	0.01%
2018/12/24	0	0.00	2	63.65	62.30	-2	8,307	-0.02%
2018/12/22	0	0.00	18	62.61	62.50	-18	8,295	-0.22%
2018/12/21	8	61.40	43	61.34	62.80	-35	8,358	-0.42%
2018/12/20	1	61.60	0	0.00	60.90	1	8,558	0.01%
2018/12/19	2	61.50	2	60.50	60.80	0	8,554	0.00%
2018/12/18	0	0.00	1	60.70	61.30	-1	8,578	-0.01%
2018/12/14	15	60.47	0	0.00	60.60	15	8,772	0.17%
2018/12/13	20	61.38	1	61.60	61.50	19	8,770	0.22%
2018/12/12	6	62.10	40	62.83	62.00	-34	8,743	-0.39%
2018/12/11	6	60.97	13	60.98	61.50	-7	8,564	-0.08%
2018/12/10	3	60.20	10	59.97	60.00	-7	8,563	-0.08%
2018/12/07	0	0.00	11	59.39	59.10	-11	8,575	-0.13%
2018/12/06	52	59.70	38	59.64	58.20	14	8,607	0.16%
2018/12/05	65	62.15	12	62.98	62.60	53	8,527	0.62%
2018/12/04	0	0.00	24	63.22	63.10	-24	8,441	-0.28%
2018/12/03	1	60.50	0	0.00	61.00	1	8,220	0.01%
2018/11/29	20	59.90	24	60.45	59.90	-4	8,257	-0.05%
2018/11/28	0	0.00	1	58.90	59.00	-1	8,210	-0.01%
2018/11/27	3	58.10	7	57.73	58.20	-4	8,238	-0.05%
2018/11/26	10	54.80	10	55.20	55.50	0	8,183	0.00%
2018/11/22	5	55.10	0	0.00	54.50	5	8,620	0.06%
2018/11/21	10	54.60	25	55.04	55.10	-15	8,614	-0.17%
2018/11/20	3	53.30	2	55.80	55.80	1	8,547	0.01%
2018/11/19	2	55.10	0	0.00	54.10	2	8,406	0.02%
2018/11/16	14	55.37	4	54.90	54.80	10	8,349	0.12%
2018/11/15	0	0.00	5	55.64	55.90	-5	8,243	-0.06%
2018/11/13	7	52.04	0	0.00	54.00	7	8,069	0.09%
2018/11/09	2	54.50	0	0.00	54.60	2	7,979	0.03%
2018/11/08	14	53.97	3	55.23	53.80	11	7,904	0.14%
2018/11/07	19	55.02	0	0.00	54.80	19	7,787	0.24%
2018/11/06	15	57.59	1	60.00	56.10	14	7,650	0.18%
2018/11/05	10	60.93	321	59.38	59.30	-311	7,507	-4.14%	大賣/鉅額交易
2018/11/02	5	60.64	23	60.81	61.40	-18	7,391	-0.24%
2018/11/01	76	59.15	263	59.90	61.10	-187	7,228	-2.59%	大賣/鉅額交易
2018/10/31	0	0.00	6	57.75	56.80	-6	6,983	-0.09%
2018/10/26	3	52.30	0	0.00	52.80	3	6,996	0.04%
2018/10/25	23	54.67	10	55.00	53.70	13	6,943	0.19%
2018/10/24	0	0.00	2	58.80	58.00	-2	6,925	-0.03%
2018/10/17	0	0.00	6	56.23	56.80	-6	6,934	-0.09%
2018/10/15	4	55.30	0	0.00	55.20	4	6,948	0.06%
2018/10/12	7	56.07	4	56.25	56.60	3	7,000	0.04%
2018/10/11	0	0.00	31	51.65	54.10	-31	7,002	-0.44%
2018/10/08	6	54.60	14	53.43	55.00	-8	7,013	-0.11%
2018/10/05	368	56.80	0	0.00	55.10	368	7,012	5.25%	大買/鉅額交易
2018/10/04	0	0.00	4	58.60	59.00	-4	7,104	-0.06%
2018/10/03	16	59.46	10	59.80	58.80	6	7,203	0.08%
2018/10/01	0	0.00	1	60.90	60.70	-1	7,363	-0.01%
2018/09/28	5	59.60	0	0.00	59.00	5	7,398	0.07%
2018/09/27	7	59.23	15	58.73	59.00	-8	7,422	-0.11%
2018/09/25	10	60.80	0	0.00	60.80	10	7,301	0.14%
2018/09/21	90	61.09	0	0.00	61.00	90	7,262	1.24%
2018/09/20	11	62.09	0	0.00	61.00	11	7,221	0.15%
2018/09/17	2	65.90	2	66.00	65.90	0	7,262	0.00%
2018/09/14	19	65.98	10	66.70	65.80	9	7,265	0.12%
2018/09/13	10	65.60	0	0.00	65.60	10	7,211	0.14%
2018/09/12	3	65.20	8	65.84	65.20	-5	7,151	-0.07%
2018/09/11	18	65.70	11	66.34	67.50	7	7,060	0.10%
2018/09/10	30	65.86	25	66.21	66.00	5	6,972	0.07%
2018/09/07	8	69.49	3	69.30	68.40	5	6,897	0.07%
2018/09/06	12	69.53	1	68.30	70.20	11	6,824	0.16%
2018/09/05	10	70.60	0	0.00	70.00	10	6,777	0.15%
2018/09/04	27	69.59	17	70.42	70.30	10	6,672	0.15%
2018/09/03	1	70.00	0	0.00	68.50	1	6,594	0.02%
2018/08/31	20	69.95	5	69.64	70.30	15	6,509	0.23%
2018/08/30	2	69.15	41	70.34	68.80	-39	6,386	-0.61%
2018/08/29	0	0.00	12	67.31	67.90	-12	6,219	-0.19%
2018/08/22	1	64.20	0	0.00	64.00	1	6,177	0.02%
2018/08/21	1	63.60	0	0.00	64.10	1	6,385	0.02%
2018/08/17	9	63.82	4	64.00	64.00	5	6,465	0.08%
2018/08/16	9	64.20	0	0.00	64.90	9	6,473	0.14%
2018/08/15	10	64.35	9	63.20	63.30	1	6,466	0.02%
2018/08/14	17	63.92	0	0.00	64.50	17	6,455	0.26%
2018/08/13	2	64.20	1	65.30	63.50	1	6,418	0.02%
2018/08/10	0	0.00	1	66.40	66.90	-1	6,285	-0.02%
2018/08/09	0	0.00	1	66.70	66.00	-1	6,275	-0.02%
2018/08/08	1	65.80	0	0.00	65.80	1	6,234	0.02%
2018/08/07	1	67.10	0	0.00	67.00	1	6,244	0.02%
2018/08/06	0	0.00	125	68.31	67.90	-125	6,283	-1.99%	大賣/鉅額交易
2018/08/02	21	64.90	21	64.92	65.00	0	6,316	0.00%
2018/07/31	0	0.00	15	66.00	65.80	-15	6,390	-0.23%
2018/07/26	0	0.00	5	67.10	67.30	-5	6,523	-0.08%
2018/07/25	13	67.04	0	0.00	67.10	13	6,650	0.20%
2018/07/24	9	68.79	7	68.70	68.30	2	6,579	0.03%
2018/07/23	12	66.67	10	67.50	67.00	2	6,593	0.03%
2018/07/20	2	67.60	161	69.40	67.60	-159	6,600	-2.41%	大賣/鉅額交易
2018/07/19	160	68.93	1	69.20	69.20	159	6,575	2.42%	大買/鉅額交易
2018/07/18	16	69.36	163	69.39	68.70	-147	6,582	-2.23%	大賣/鉅額交易
2018/07/17	183	68.62	52	68.73	68.60	131	6,553	2.00%	大買/鉅額交易
2018/07/13	3	67.40	3	67.07	67.00	0	6,415	0.00%
2018/07/12	129	68.49	17	68.12	66.60	112	6,459	1.73%	大買/鉅額交易
2018/07/11	1	65.00	91	67.40	67.20	-90	6,367	-1.41%
2018/07/10	87	66.95	21	67.30	67.00	66	6,380	1.03%
2018/07/09	65	65.75	3	66.37	66.90	62	6,331	0.98%
2018/07/06	12	63.50	7	63.09	63.00	5	6,209	0.08%
2018/07/05	2	65.25	0	0.00	64.60	2	6,229	0.03%
2018/07/04	3	64.63	2	65.60	64.40	1	6,281	0.02%
2018/07/03	12	64.48	1	64.90	63.50	11	6,254	0.18%
2018/06/29	10	62.20	0	0.00	63.30	10	6,310	0.16%
2018/06/28	0	0.00	1	60.00	60.10	-1	6,260	-0.02%
2018/06/27	0	0.00	1	61.10	60.60	-1	6,340	-0.02%
2018/06/26	2	61.80	0	0.00	60.10	2	6,554	0.03%
2018/06/07	0	0.00	12	66.18	66.00	-12	7,717	-0.16%
2018/06/06	2	66.20	1	67.00	66.10	1	7,722	0.01%
2018/06/01	0	0.00	0.6	62.60	62.60	-0.6	7,776	-0.01%
2018/05/29	1	67.50	0	0.00	64.90	1	8,167	0.01%
2018/05/23	0	0.00	4	64.70	62.60	-4	8,792	-0.05%
2018/05/14	1	63.60	0	0.00	64.40	1	9,308	0.01%
2018/05/10	0	0.00	5	60.20	60.70	-5	9,225	-0.05%
2018/05/09	7	60.31	3	60.47	60.20	4	9,260	0.04%
2018/05/08	0	0.00	1	59.20	59.80	-1	9,247	-0.01%
2018/05/07	6	57.18	5	57.50	57.00	1	9,287	0.01%
2018/05/03	1	60.00	0	0.00	59.00	1	9,347	0.01%
2018/05/02	158	60.75	11	60.65	62.60	147	9,378	1.57%	大買/鉅額交易
2018/04/27	22	58.30	28	58.47	57.60	-6	9,469	-0.06%
2018/04/26	4	60.10	0	0.00	59.30	4	9,446	0.04%
2018/04/25	15	60.64	0	0.00	59.60	15	9,596	0.16%
2018/04/24	3	60.60	57	59.69	61.10	-54	9,726	-0.56%
2018/04/23	2	62.40	0	0.00	62.30	2	9,687	0.02%
2018/04/20	10	63.80	0	0.00	64.30	10	9,786	0.10%
2018/04/19	0	0.00	2	64.20	64.60	-2	10,048	-0.02%
2018/04/18	1	65.10	106	64.32	63.70	-105	10,150	-1.03%	大賣/鉅額交易
2018/04/17	19	64.26	32	64.13	64.50	-13	10,495	-0.12%
2018/04/16	6	63.22	5	64.00	62.00	1	10,372	0.01%
2018/04/13	13	63.52	0	0.00	63.00	13	10,268	0.13%
2018/04/11	1	63.60	0	0.00	63.30	1	10,183	0.01%
2018/04/10	0	0.00	126	63.08	63.00	-126	10,095	-1.25%	大賣/鉅額交易
2018/04/09	0	0.00	126	63.96	64.20	-126	9,980	-1.26%	大賣/鉅額交易
2018/04/03	1	64.30	1	64.50	64.40	0	9,903	0.00%
2018/04/02	0	0.00	6	67.10	66.30	-6	9,875	-0.06%
2018/03/31	0	0.00	1	66.90	67.10	-1	9,895	-0.01%
2018/03/30	41	67.84	13	67.92	67.30	28	9,954	0.28%
2018/03/29	217	67.10	9	66.92	68.50	208	10,020	2.08%	大買/鉅額交易
2018/03/28	204	64.33	8	63.93	64.00	196	9,747	2.01%	大買/鉅額交易
2018/03/27	91	65.19	61	65.44	65.40	30	9,494	0.32%
2018/03/26	1	66.90	1	67.40	66.60	0	9,229	0.00%
2018/03/23	7	67.23	11	67.55	67.30	-4	9,172	-0.04%
2018/03/22	3	70.43	210	70.26	69.50	-207	9,149	-2.26%	大賣/鉅額交易
2018/03/21	6	69.37	2	69.90	69.50	4	9,133	0.04%
2018/03/20	3	68.97	1	69.00	69.00	2	9,509	0.02%
2018/03/19	5	70.66	3	70.33	70.00	2	9,612	0.02%
2018/03/16	8	70.13	3	71.60	71.60	5	9,597	0.05%
2018/03/15	1	70.20	1	70.90	71.20	0	9,530	0.00%
2018/03/14	3	69.43	6	69.97	70.20	-3	9,456	-0.03%
2018/03/13	11	70.27	10	70.48	69.30	1	9,385	0.01%
2018/03/12	10	69.10	0	0.00	68.00	10	9,170	0.11%
2018/03/09	0	0.00	20	67.60	68.30	-20	9,170	-0.22%
2018/03/08	0	0.00	15	69.14	68.30	-15	9,212	-0.16%
2018/03/07	4	68.20	30	68.67	68.30	-26	9,197	-0.28%
2018/03/06	43	69.35	0	0.00	70.00	43	9,313	0.46%
2018/03/02	21	68.08	12	69.64	70.10	9	9,268	0.10%
2018/03/01	3	68.33	6	68.00	67.40	-3	9,158	-0.03%
2018/02/27	1	68.70	21	68.72	68.50	-20	9,426	-0.21%
2018/02/26	31	70.58	29	70.71	70.80	2	9,317	0.02%
2018/02/23	38	67.71	38	68.28	70.30	0	9,106	0.00%
2018/02/09	1	62.30	5	62.10	62.20	-4	8,821	-0.05%
2018/02/08	1	65.00	1	65.20	65.20	0	8,771	0.00%
2018/02/07	17	65.29	9	65.33	63.30	8	8,799	0.09%
2018/02/06	20	61.31	12	60.87	62.50	8	8,720	0.09%
2018/02/05	6	63.97	2	63.80	64.90	4	8,674	0.05%
2018/02/02	0	0.00	13	65.44	65.50	-13	8,663	-0.15%
2018/01/30	7	68.30	5	67.50	66.10	2	8,844	0.02%
2018/01/29	7	69.60	11	69.12	69.30	-4	8,766	-0.05%
2018/01/26	26	67.84	24	66.81	67.40	2	8,731	0.02%
2018/01/24	7	67.03	5	66.40	66.20	2	8,670	0.02%
2018/01/23	6	65.57	1	65.10	64.50	5	8,576	0.06%
2018/01/22	21	66.92	6	66.83	66.80	15	8,594	0.17%
2018/01/19	7	66.43	19	66.55	66.30	-12	8,681	-0.14%
2018/01/18	11	65.61	43	65.85	65.50	-32	8,722	-0.37%
2018/01/17	8	64.12	4	63.80	64.50	4	8,627	0.05%
2018/01/16	19	64.84	23	64.62	65.00	-4	8,693	-0.05%
2018/01/15	49	63.44	84	63.85	64.30	-35	8,858	-0.40%
2018/01/12	3	61.80	22	61.68	61.50	-19	8,642	-0.22%
2018/01/11	11	60.33	149	59.87	60.90	-138	8,590	-1.61%	大賣/鉅額交易
2018/01/10	0	0.00	11	57.86	58.50	-11	8,431	-0.13%
2018/01/09	10	57.60	0	0.00	56.30	10	8,517	0.12%
2018/01/08	0	0.00	50	57.80	58.00	-50	8,802	-0.57%
2018/01/05	20	57.00	35	57.30	57.10	-15	9,082	-0.17%
2018/01/04	30	56.53	20	56.75	57.00	10	9,268	0.11%
2018/01/03	20	55.85	11	56.39	56.30	9	9,327	0.10%
2018/01/02	13	55.99	0	0.00	55.60	13	9,338	0.14%