頎邦 (6147)-台新-高雄券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▲0.6
漲幅
+0.78%
成交量
4,891張
產業
上櫃半導體類股
1166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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.5	77.96	64	78.09	77.90	-61.5	6,684	-0.92%
2024/05/02	2	76.85	4	77.15	77.30	-2	6,632	-0.03%
2024/04/30	23	76.02	10	76.00	76.10	13	6,568	0.20%
2024/04/29	4	76.80	12	76.97	77.30	-8	6,519	-0.12%
2024/04/26	0.1	77.40	8	77.63	77.80	-7.9	6,469	-0.12%
2024/04/25	0	0.00	5	76.62	77.00	-5	6,459	-0.08%
2024/04/24	1	75.90	2.1	75.93	76.10	-1.1	6,467	-0.02%
2024/04/23	1	73.50	1	74.40	74.20	0	6,445	0.00%
2024/04/22	1.3	72.68	2	73.30	73.30	-0.8	6,438	-0.01%
2024/04/19	3	74.47	3	75.53	74.40	0	6,346	0.00%
2024/04/18	15	76.18	0	0.00	75.70	15	6,237	0.24%
2024/04/17	5	76.88	251	76.68	76.80	-246	6,182	-3.98%	大賣/鉅額交易
2024/04/16	1	76.50	4.2	76.37	76.30	-3.2	6,184	-0.05%
2024/04/15	9	77.73	10.2	77.92	77.80	-1.2	6,135	-0.02%
2024/04/12	4	77.23	9.1	77.49	77.70	-5.1	6,146	-0.08%
2024/04/11	3	76.63	5	76.98	77.10	-2	6,169	-0.03%
2024/04/10	3	77.63	10	77.77	77.60	-7	6,233	-0.11%
2024/04/09	0	0.00	10	76.50	76.50	-10	6,264	-0.16%
2024/04/08	2	75.60	7	76.29	76.30	-5	6,319	-0.08%
2024/04/03	7.1	76.21	10	76.20	76.00	-2.9	6,314	-0.05%
2024/04/02	16.1	77.02	12	77.38	76.80	4.1	6,293	0.07%
2024/04/01	18	77.98	15	77.99	77.50	3	6,276	0.05%
2024/03/29	13.1	77.61	182.3	79.28	79.00	-169.2	6,260	-2.70%	大賣/鉅額交易
2024/03/28	9.2	77.27	21	77.35	77.90	-11.9	5,909	-0.20%
2024/03/27	8	74.79	26	76.23	75.80	-18	5,749	-0.31%
2024/03/26	7.4	74.15	10	74.36	73.90	-2.6	5,745	-0.05%
2024/03/25	18.1	75.03	2	75.20	75.10	16.1	5,797	0.28%
2024/03/22	38.2	75.97	9	76.02	75.70	29.2	5,850	0.50%
2024/03/21	9	78.21	13	78.51	78.20	-4	5,888	-0.07%
2024/03/20	52	78.79	43.3	78.31	77.60	8.7	5,965	0.15%
2024/03/19	37	79.06	32	79.63	78.50	5	6,188	0.08%
2024/03/18	18	77.28	13	77.52	77.40	5	6,031	0.08%
2024/03/15	13	76.85	9.7	76.74	76.50	3.3	6,014	0.05%
2024/03/14	127	77.65	76.3	77.83	77.50	50.7	5,953	0.85%	大買/
2024/03/13	69.1	78.16	32.1	78.47	79.00	37	5,829	0.63%
2024/03/12	56	77.09	31	77.12	76.80	25	5,618	0.44%
2024/03/11	87	75.09	8	75.04	75.70	79	5,522	1.43%
2024/03/08	146	76.74	138.9	76.46	75.40	7.1	5,481	0.13%	大買/大賣/
2024/03/07	11	73.69	16.2	74.37	74.60	-5.2	5,104	-0.10%
2024/03/06	9	73.13	2	73.55	73.80	7	5,033	0.14%
2024/03/05	7	72.44	2	72.70	72.80	5	5,049	0.10%
2024/03/04	22	72.52	3	72.60	72.90	19	5,058	0.38%
2024/03/01	6	71.82	7	71.91	71.30	-1	5,042	-0.02%
2024/02/29	9.7	71.19	16	71.18	71.00	-6.3	5,009	-0.13%
2024/02/27	5.1	72.64	14	72.84	71.70	-9	4,957	-0.18%
2024/02/26	4.2	73.94	9	73.72	73.70	-4.8	4,901	-0.10%
2024/02/23	70.3	74.30	228	74.23	74.00	-157.7	4,829	-3.27%	大賣/鉅額交易
2024/02/22	10	71.51	1	71.60	71.60	9	4,518	0.20%
2024/02/21	2	71.10	6	70.33	71.10	-4	4,489	-0.09%
2024/02/20	9	70.48	1	70.70	70.40	8	4,458	0.18%
2024/02/19	6	70.97	1	71.00	71.00	5	4,447	0.11%
2024/02/16	0.1	70.00	2	70.10	70.00	-1.9	4,423	-0.04%
2024/02/15	11.2	69.64	5	69.56	69.60	6.2	4,372	0.14%
2024/02/05	1.1	70.71	3.5	70.86	71.00	-2.4	4,309	-0.06%
2024/02/02	8.1	71.46	3	71.27	71.30	5.1	4,281	0.12%
2024/02/01	5.1	71.07	2	71.20	71.40	3.1	4,233	0.07%
2024/01/31	4.1	71.87	10	71.59	72.00	-6	4,209	-0.14%
2024/01/30	3.1	71.84	176	71.60	71.60	-172.9	4,194	-4.12%	大賣/鉅額交易
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/26	1.1	73.47	2	72.85	73.20	-0.9	4,196	-0.02%
2024/01/25	2.1	74.15	0	0.00	73.90	2.1	4,201	0.05%
2024/01/24	0	74.00	1.2	74.08	74.20	-1.2	4,207	-0.03%
2024/01/23	4	73.85	5	74.04	74.20	-1	4,222	-0.02%
2024/01/22	0.1	73.50	2	73.35	73.50	-2	4,214	-0.05%
2024/01/19	11	73.08	3	73.10	73.50	8	4,239	0.19%
2024/01/18	3	73.00	0	0.00	73.00	3	4,239	0.07%
2024/01/17	4	73.38	2	73.45	73.00	2	4,229	0.05%
2024/01/16	2	72.65	0	0.00	73.70	2	4,199	0.05%
2024/01/15	1	73.20	0	0.00	73.80	1	4,196	0.02%
2024/01/12	1	72.60	0	0.00	72.60	1	4,185	0.02%
2024/01/11	0	72.40	2	72.20	72.20	-2	4,165	-0.05%
2024/01/10	1.1	71.64	2	71.75	71.80	-0.9	4,167	-0.02%
2024/01/09	0.1	72.59	0	0.00	72.00	0.1	4,147	0.00%
2024/01/08	3.2	72.91	1	73.10	72.80	2.2	4,160	0.05%
2024/01/05	52	74.48	64.8	74.15	74.50	-12.8	4,113	-0.31%
2024/01/04	4	74.25	11.1	74.33	74.50	-7.1	4,072	-0.17%
2024/01/03	3.2	73.50	103	74.28	74.30	-99.8	4,021	-2.48%	大賣/
2024/01/02	1	73.00	41	73.01	73.80	-40	3,963	-1.01%
2023/12/29	83.1	72.28	81	72.00	72.30	2.1	3,895	0.05%
2023/12/28	8	72.54	10	72.88	72.80	-2	3,869	-0.05%
2023/12/27	4	72.98	12	73.26	72.90	-8	3,858	-0.21%
2023/12/26	16	71.87	153	71.86	72.30	-137	3,821	-3.58%	大賣/鉅額交易
2023/12/25	10.1	72.56	4	73.30	72.30	6.1	3,766	0.16%
2023/12/22	50	73.30	51	72.71	73.30	-1	3,742	-0.03%
2023/12/21	6	72.68	4	72.85	73.50	2	3,659	0.05%
2023/12/20	68.2	73.74	63.1	73.88	74.00	5.1	3,558	0.14%
2023/12/19	18.1	72.63	416	72.33	72.60	-397.9	3,435	-11.58%	大賣/鉅額交易
2023/12/18	15.5	75.51	121.5	75.52	75.30	-106	3,301	-3.21%	大賣/鉅額交易
2023/12/15	96	77.27	78.1	76.92	76.80	17.9	3,202	0.56%
2023/12/14	135	77.70	436.5	77.88	78.70	-301.5	3,039	-9.92%	大買/大賣/鉅額交易
2023/12/13	13.1	72.46	266.1	72.70	73.80	-253	2,631	-9.62%	大賣/鉅額交易
2023/12/12	1	71.40	151.3	71.20	71.40	-150.3	2,569	-5.85%	大賣/鉅額交易
2023/12/11	4.2	69.59	293	69.55	70.00	-288.8	2,546	-11.34%	大賣/鉅額交易
2023/12/08	2.3	69.77	2	69.80	69.80	0.3	2,584	0.01%
2023/12/07	5	70.02	8	70.09	70.00	-3	2,654	-0.11%
2023/12/06	2	70.35	1	70.50	70.50	1	2,698	0.04%
2023/12/05	9	70.17	116	70.43	70.50	-107	2,733	-3.91%	大賣/鉅額交易
2023/12/04	13	71.45	66.3	71.40	71.50	-53.3	2,777	-1.92%
2023/12/01	1	71.80	182	71.96	72.00	-181	2,966	-6.10%	大賣/鉅額交易
2023/11/30	14	71.23	107	71.75	72.00	-93	2,960	-3.14%	大賣/
2023/11/29	8.3	71.11	327.7	71.25	71.30	-319.4	2,913	-10.96%	大賣/鉅額交易
2023/11/28	11	70.82	216	70.76	71.00	-205	2,910	-7.04%	大賣/鉅額交易
2023/11/27	7	70.03	100	70.10	70.10	-93	2,974	-3.13%
2023/11/24	4	69.90	184.2	69.95	70.00	-180.2	2,976	-6.05%	大賣/鉅額交易
2023/11/23	4	69.70	31	69.79	69.80	-27	2,981	-0.91%
2023/11/22	0	0.00	2.1	69.70	69.50	-2.1	3,024	-0.07%
2023/11/21	8	69.86	1.2	70.00	69.80	6.8	3,055	0.22%
2023/11/20	0	0.00	0.1	70.00	69.90	-0.1	3,062	0.00%
2023/11/17	0	0.00	2	69.20	69.50	-2	3,071	-0.07%
2023/11/16	7.4	69.12	1	69.50	69.30	6.4	3,088	0.21%
2023/11/15	0.2	69.80	71	69.90	69.90	-70.8	3,118	-2.27%
2023/11/14	0	0.00	166	69.95	70.00	-166	3,145	-5.28%	大賣/鉅額交易
2023/11/13	1	69.50	1	69.50	69.50	0	3,192	0.00%
2023/11/10	0	0.00	66	69.94	69.90	-66	3,216	-2.05%
2023/11/09	1.2	69.50	0	0.00	69.50	1.2	3,229	0.04%
2023/11/08	0	0.00	77	70.10	69.70	-77	3,253	-2.37%
2023/11/07	0.2	70.00	3	69.87	70.10	-2.8	3,249	-0.09%
2023/11/06	5	70.04	1	69.80	70.00	4	3,268	0.12%
2023/11/03	0.2	69.00	4	69.20	69.60	-3.8	3,329	-0.11%
2023/11/02	16.2	68.79	1	69.20	69.40	15.2	3,346	0.45%
2023/11/01	1.2	68.00	0	0.00	68.70	1.2	3,351	0.04%
2023/10/31	0	0.00	2.1	68.71	68.00	-2.1	3,369	-0.06%
2023/10/30	1	67.60	1	68.30	68.30	0	3,372	0.00%
2023/10/27	2	67.95	0	0.00	67.50	2	3,386	0.06%
2023/10/26	3	68.23	3	68.83	68.20	0	3,433	0.00%
2023/10/25	2	69.25	20	69.10	68.90	-18	3,596	-0.50%
2023/10/24	21.3	68.97	1	69.30	69.20	20.3	3,614	0.56%
2023/10/23	3.2	69.69	3	69.97	69.10	0.2	3,606	0.00%
2023/10/20	0	0.00	1	68.30	69.00	-1	3,584	-0.03%
2023/10/19	0	0.00	5	67.96	68.20	-5	3,574	-0.14%
2023/10/18	1	67.41	1	67.90	67.80	0	3,586	0.00%
2023/10/17	0	0.00	2	67.80	67.90	-2	3,588	-0.06%
2023/10/16	3	66.80	1	67.10	66.80	2	3,604	0.06%
2023/10/13	0	0.00	26	67.77	67.50	-26	3,598	-0.72%
2023/10/12	0	0.00	2	67.30	67.50	-2	3,641	-0.05%
2023/10/11	2	67.30	21	67.00	66.80	-19	3,656	-0.52%
2023/10/06	2.1	68.30	1	68.50	68.10	1.1	3,672	0.03%
2023/10/05	2	68.50	10.5	68.60	68.70	-8.5	3,697	-0.23%
2023/10/04	0	0.00	1	68.00	68.20	-1	3,715	-0.03%
2023/10/03	0	0.00	0	69.00	68.80	0	3,730	0.00%
2023/10/02	3	68.50	24	68.30	68.70	-21	3,742	-0.56%
2023/09/28	1	68.20	2	68.00	68.20	-1	3,757	-0.03%
2023/09/27	1	67.90	8	67.86	67.90	-7	3,786	-0.18%
2023/09/26	2	68.30	3	68.30	68.10	-1	3,797	-0.03%
2023/09/25	4	68.20	4	68.10	68.50	0	3,791	0.00%
2023/09/22	6	68.17	5	68.42	68.50	1	3,771	0.03%
2023/09/21	14	68.11	19	67.95	67.90	-5	3,752	-0.13%
2023/09/20	7.3	70.25	11.3	69.96	69.00	-4	3,746	-0.11%
2023/09/19	5	71.56	4	71.23	71.00	1	3,677	0.03%
2023/09/18	14	71.74	353	71.77	71.30	-339	3,642	-9.31%	大賣/鉅額交易
2023/09/15	7.2	72.06	32	71.85	71.30	-24.8	3,624	-0.68%
2023/09/14	35	71.32	6	71.27	71.00	29	3,558	0.82%
2023/09/13	3	71.50	4	71.30	71.20	-1	3,548	-0.03%
2023/09/12	25.3	71.64	27.3	71.72	71.50	-2	3,585	-0.06%
2023/09/11	44	71.06	16	70.34	70.90	28	3,580	0.78%
2023/09/08	8	71.04	4	71.10	70.90	4	3,587	0.11%
2023/09/07	20.2	71.79	22.4	71.64	71.50	-2.2	3,566	-0.06%
2023/09/06	61	71.58	248.7	71.68	72.00	-187.6	3,501	-5.36%	大賣/鉅額交易
2023/09/05	2	69.80	9.1	69.93	70.10	-7.1	3,326	-0.21%
2023/09/04	0	0.00	1	69.20	69.80	-1	3,351	-0.03%
2023/09/01	18	69.55	4	69.20	69.20	14	3,398	0.41%
2023/08/31	11	70.24	70	69.76	69.80	-59	3,404	-1.73%
2023/08/30	3	68.77	1	69.50	69.00	2	3,317	0.06%
2023/08/29	5	68.68	6.1	68.55	69.00	-1.1	3,368	-0.03%
2023/08/28	17	68.88	15	69.17	68.90	2	3,370	0.06%
2023/08/25	6.1	67.67	1	67.10	68.20	5.1	3,328	0.15%
2023/08/24	0	0.00	6	67.33	67.20	-6	3,303	-0.18%
2023/08/23	1	66.60	1	66.90	66.80	0	3,304	0.00%
2023/08/22	0.2	66.40	7	66.37	66.30	-6.8	3,310	-0.20%
2023/08/21	8	66.68	0	0.00	66.70	8	3,297	0.24%
2023/08/18	2.1	68.39	3	69.00	67.80	-0.9	3,237	-0.03%
2023/08/17	2	68.70	1	68.30	68.70	1	3,200	0.03%
2023/08/16	0.3	68.10	3.1	68.02	68.00	-2.7	3,166	-0.09%
2023/08/15	0	0.00	0	67.50	67.00	0	3,164	0.00%
2023/08/14	1	67.00	12	67.43	67.00	-11	3,157	-0.35%
2023/08/11	0	0.00	2	68.00	67.80	-2	3,153	-0.06%
2023/08/10	6	67.30	10	67.15	67.40	-4	3,169	-0.12%
2023/08/09	13.2	66.71	3	67.00	67.00	10.2	3,141	0.32%
2023/08/08	1	69.00	10	68.99	69.10	-9	3,078	-0.29%
2023/08/07	3.1	68.60	7	68.76	68.70	-3.9	3,077	-0.13%
2023/08/04	4.1	68.03	4	68.15	68.40	0.1	3,076	0.00%
2023/08/02	3	67.97	3	67.60	67.40	0	3,072	0.00%
2023/08/01	4.5	68.13	8.4	68.49	68.20	-3.9	3,055	-0.13%
2023/07/31	6.7	69.52	5.6	69.67	69.40	1.1	3,017	0.04%
2023/07/28	8.6	69.35	45.1	69.39	69.40	-36.5	2,937	-1.24%
2023/07/27	1	66.90	15	67.08	67.40	-14	2,771	-0.51%
2023/07/26	4	66.20	3	65.87	66.40	1	2,769	0.04%
2023/07/25	4	66.38	1	66.00	66.10	3	2,856	0.11%
2023/07/24	0	0.00	1	66.40	66.30	-1	2,877	-0.03%
2023/07/21	1	65.70	8	65.86	66.70	-7	2,898	-0.24%
2023/07/20	1	66.40	2	66.50	66.70	-1	2,958	-0.03%
2023/07/19	5	66.74	33	66.84	66.70	-28	2,996	-0.93%
2023/07/18	6	66.50	18	66.64	66.80	-12	3,007	-0.40%
2023/07/17	4	66.10	3.1	66.07	66.50	0.9	2,986	0.03%
2023/07/14	5	65.18	2	65.15	65.30	3	2,957	0.10%
2023/07/13	7	65.10	4	65.25	64.90	3	3,022	0.10%
2023/07/12	3	63.87	2	64.15	64.40	1	2,983	0.03%
2023/07/11	1	63.50	2.3	63.61	63.70	-1.3	2,957	-0.04%
2023/07/10	8	63.09	1	63.00	63.30	7	2,979	0.23%
2023/07/07	0	0.00	1	63.50	63.90	-1	2,988	-0.03%
2023/07/06	24	63.71	73	63.88	63.80	-49	3,002	-1.63%
2023/07/05	2	63.75	1	63.30	63.60	1	3,024	0.03%
2023/07/04	14.1	63.26	32	63.13	62.90	-17.9	3,006	-0.60%
2023/07/03	7.2	63.26	0	0.00	63.30	7.2	2,997	0.24%
2023/06/30	2	63.00	21	63.03	63.10	-19	3,030	-0.63%
2023/06/29	10	62.91	0	0.00	62.80	10	3,062	0.33%
2023/06/27	2	63.05	0	0.00	62.90	2	3,105	0.06%
2023/06/26	11	62.33	3	62.43	62.30	8	3,109	0.26%
2023/06/21	1.2	62.93	0	0.00	63.00	1.2	3,110	0.04%
2023/06/20	22	62.94	3	62.93	62.70	19	3,121	0.61%
2023/06/19	5.1	64.37	1	64.90	64.20	4.1	3,057	0.13%
2023/06/16	18.6	64.70	8	64.83	64.90	10.6	3,031	0.35%
2023/06/15	18	69.51	23.1	69.50	69.60	-5.1	2,945	-0.17%
2023/06/14	4	69.50	9.2	69.84	69.60	-5.2	2,870	-0.18%
2023/06/13	3	69.83	2	69.70	69.80	1	2,824	0.04%
2023/06/12	4	69.20	2	69.75	69.80	2	2,812	0.07%
2023/06/09	5	69.56	12.2	69.72	69.90	-7.2	2,799	-0.26%
2023/06/08	1	69.70	7	69.81	69.70	-6	2,794	-0.21%
2023/06/07	8	69.38	7	69.49	69.50	1	2,785	0.04%
2023/06/06	3	68.90	3	69.20	69.40	0	2,817	0.00%
2023/06/05	5	68.60	11	68.57	68.60	-6	2,817	-0.21%
2023/06/02	4	68.13	3.1	68.10	67.60	0.9	2,843	0.03%
2023/06/01	2	67.30	0.1	67.40	67.00	1.9	2,872	0.07%
2023/05/31	1	67.10	0	0.00	67.00	1	2,905	0.03%
2023/05/30	0	0.00	2	67.00	66.90	-2	2,950	-0.07%
2023/05/29	3.1	67.24	0	0.00	67.10	3.1	3,052	0.10%
2023/05/26	3	67.00	6	67.10	66.80	-3	3,078	-0.10%
2023/05/25	44	66.40	60	66.38	66.40	-16	3,112	-0.51%
2023/05/24	1	65.70	1	65.90	66.20	0	3,165	0.00%
2023/05/23	1	66.30	2	66.35	66.00	-1	3,188	-0.03%
2023/05/22	10	65.85	0	0.00	66.00	10	3,186	0.31%
2023/05/19	5	65.50	1	65.80	65.40	4	3,184	0.13%
2023/05/18	12	65.80	1	65.90	65.70	11	3,157	0.35%
2023/05/17	33	64.91	32	65.11	65.10	1	3,162	0.03%
2023/05/16	2	64.55	0	0.00	64.30	2	3,144	0.06%
2023/05/15	0	0.00	0.1	65.00	64.70	-0.1	3,120	0.00%
2023/05/12	1	65.40	0	0.00	65.00	1	3,124	0.03%
2023/05/11	1	65.30	0	0.00	64.70	1	3,126	0.03%
2023/05/10	2	65.00	0	0.00	65.00	2	3,166	0.06%
2023/05/09	3	65.70	0	0.00	65.30	3	3,156	0.10%
2023/05/08	7	66.19	1	66.30	66.00	6	3,139	0.19%
2023/05/05	3	65.90	1	66.10	66.00	2	3,209	0.06%
2023/05/04	1.1	65.98	0	0.00	65.80	1.1	3,260	0.03%
2023/05/03	51	65.49	52	65.01	65.50	-1	3,288	-0.03%
2023/05/02	31	65.30	33	65.25	65.30	-2	3,278	-0.06%
2023/04/28	1	66.20	3.2	66.66	65.90	-2.2	3,254	-0.07%
2023/04/27	1	66.30	0	0.00	67.30	1	3,154	0.03%
2023/04/26	1	66.00	1	66.90	66.70	0	3,108	0.00%
2023/04/25	5	65.82	0	0.00	66.30	5	3,082	0.16%
2023/04/24	1	66.60	1	67.50	67.50	0	3,024	0.00%
2023/04/21	4.1	66.93	1	66.90	67.00	3.1	3,016	0.10%
2023/04/19	1	67.60	1	67.80	67.50	0	2,989	0.00%
2023/04/18	6	67.78	3	67.93	67.90	3	2,960	0.10%
2023/04/17	0	0.00	0.3	69.20	69.10	-0.3	2,874	-0.01%
2023/04/14	1	69.20	0	0.00	69.50	1	2,845	0.04%
2023/04/13	2	69.00	2.1	69.46	69.30	-0.1	2,843	0.00%
2023/04/12	70	69.01	59	69.30	69.30	11	2,824	0.39%
2023/04/11	2.1	68.13	4.1	68.30	68.70	-2	2,790	-0.07%
2023/04/10	4.1	67.80	6.9	68.03	67.50	-2.8	2,756	-0.10%
2023/04/07	0.1	69.40	0	0.00	69.10	0.1	2,711	0.00%
2023/04/06	1	69.40	1	69.30	69.90	0	2,677	0.00%
2023/03/31	2	69.60	11	69.10	69.30	-9	2,644	-0.34%
2023/03/30	6	68.63	3	69.00	68.90	3	2,608	0.11%
2023/03/29	4	68.82	50	68.70	68.40	-46	2,575	-1.78%
2023/03/28	0	70.10	1	69.90	70.00	-1	2,525	-0.04%
2023/03/24	2	70.60	0	0.00	70.30	2	2,552	0.08%
2023/03/23	4	70.50	20	71.19	71.00	-16	2,533	-0.63%
2023/03/22	31	70.69	31	70.51	70.50	0	2,490	0.00%
2023/03/21	50	71.00	165.3	70.81	70.60	-115.3	2,463	-4.68%	大賣/鉅額交易
2023/03/20	1	69.90	0.6	70.30	70.40	0.4	2,441	0.02%
2023/03/17	0	69.90	1	69.70	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	8	69.00	68.80	-8	2,407	-0.33%
2023/03/15	1	68.90	52	69.10	68.80	-51	2,400	-2.12%
2023/03/14	0.8	69.83	1	70.30	69.20	-0.2	2,382	-0.01%
2023/03/13	1.2	70.06	6	70.13	70.30	-4.8	2,356	-0.20%
2023/03/10	4.1	70.40	7	70.71	70.10	-3	2,326	-0.13%
2023/03/09	1	70.90	8	70.61	70.90	-7	2,292	-0.31%
2023/03/08	2.1	70.32	6	70.38	70.40	-3.9	2,200	-0.18%
2023/03/07	2.1	69.69	53	69.67	70.50	-50.9	2,158	-2.36%
2023/03/06	0	0.00	9	70.17	70.20	-9	2,104	-0.43%
2023/03/03	3	68.90	6.2	68.84	69.00	-3.2	2,012	-0.16%
2023/03/02	3.3	68.72	2	68.60	69.00	1.3	1,967	0.06%
2023/03/01	3	68.27	14.1	68.53	69.00	-11.1	1,912	-0.58%
2023/02/24	4.1	67.13	2	67.20	67.30	2.1	1,805	0.12%
2023/02/23	5.3	67.02	14	67.01	67.10	-8.7	1,761	-0.49%
2023/02/22	1	66.00	2	65.70	66.00	-1	1,712	-0.06%
2023/02/21	7	65.36	1	65.50	65.30	6	1,673	0.36%
2023/02/20	0	64.20	1	64.00	64.50	-1	1,736	-0.06%
2023/02/17	3.7	63.72	7	63.60	63.90	-3.3	1,753	-0.19%
2023/02/16	1	64.20	4.7	64.31	64.30	-3.7	1,759	-0.21%
2023/02/14	2	63.50	5	64.22	64.40	-3	1,806	-0.17%
2023/02/13	11.4	63.38	0	0.00	63.30	11.4	1,847	0.62%
2023/02/10	0.3	63.70	17	63.92	64.00	-16.7	1,853	-0.90%
2023/02/09	3.2	64.24	23	64.42	63.70	-19.8	1,877	-1.05%
2023/02/08	4	64.20	7	63.96	64.30	-3	1,849	-0.16%
2023/02/07	4	63.35	8	63.32	63.40	-4	1,778	-0.22%
2023/02/06	1	62.70	3	63.00	63.40	-2	1,766	-0.11%
2023/02/03	11	63.04	16.5	63.08	63.30	-5.4	1,753	-0.31%
2023/02/02	6	61.63	3.1	62.06	61.80	2.9	1,701	0.17%
2023/02/01	4.2	59.87	1	60.80	60.50	3.2	1,692	0.19%
2023/01/31	2.1	60.99	1	60.90	60.50	1.1	1,668	0.06%
2023/01/16	7	60.47	2	60.45	60.40	5	1,661	0.30%
2023/01/13	0	0.00	1	60.50	60.90	-1	1,674	-0.06%
2023/01/12	6.2	60.86	1	61.19	61.00	5.2	1,670	0.31%
2023/01/11	17.2	59.81	2	60.75	60.60	15.2	1,673	0.91%
2023/01/10	0	59.43	0	0.00	59.60	0	1,669	0.00%
2023/01/09	2	59.55	4.2	59.42	59.60	-2.2	1,684	-0.13%
2023/01/06	0	0.00	8	58.90	58.90	-8	1,672	-0.48%
2023/01/05	1	58.80	5	59.00	58.80	-4	1,693	-0.24%
2023/01/04	2	59.15	2	58.70	58.90	0	1,707	0.00%
2023/01/03	2	57.90	3	58.70	59.00	-1	1,732	-0.06%
2022/12/30	5	57.88	3	59.37	57.40	2	1,723	0.12%
2022/12/29	0	0.00	18	59.23	58.90	-18	1,700	-1.06%
2022/12/28	0	0.00	1	59.00	58.90	-1	1,698	-0.06%
2022/12/27	3	58.50	3	58.83	59.00	0	1,690	0.00%
2022/12/26	0	58.10	0	0.00	58.00	0	1,686	0.00%
2022/12/23	1	58.10	0	0.00	58.60	1	1,710	0.06%
2022/12/21	3	57.90	4	57.78	57.70	-1	1,749	-0.06%
2022/12/20	13.1	58.55	0	0.00	58.00	13.1	1,750	0.75%
2022/12/19	3	59.50	4	59.60	59.40	-1	1,761	-0.06%
2022/12/16	3	58.53	1	59.50	59.40	2	1,746	0.11%
2022/12/15	0	0.00	6	59.30	59.10	-6	1,735	-0.35%
2022/12/14	0.2	58.90	4	59.00	59.00	-3.9	1,741	-0.22%
2022/12/13	4	58.65	0	0.00	58.50	4	1,766	0.23%
2022/12/09	28	59.04	1	59.30	59.30	27	1,878	1.44%
2022/12/08	5	58.50	1	58.80	59.00	4	1,874	0.21%
2022/12/07	14	58.74	0	0.00	58.50	14	1,892	0.74%
2022/12/06	6.1	58.90	38	58.64	59.00	-31.9	1,892	-1.68%
2022/12/05	5	59.36	0	0.00	59.20	5	1,899	0.26%
2022/12/02	15.5	59.49	6	59.47	59.40	9.5	1,936	0.49%
2022/12/01	22	58.77	5	58.98	58.90	17	1,927	0.88%
2022/11/30	2	58.10	2.2	58.36	58.20	-0.2	1,932	-0.01%
2022/11/28	2	58.10	3	58.10	57.70	-1	1,936	-0.05%
2022/11/25	2	58.45	1	58.80	58.00	1	1,946	0.05%
2022/11/24	1.1	58.52	12	58.90	58.80	-10.9	1,951	-0.56%
2022/11/23	4	58.73	7	58.81	58.90	-3	1,948	-0.15%
2022/11/22	0	58.10	1	58.40	58.80	-1	1,961	-0.05%
2022/11/21	1.3	58.42	0	0.00	58.30	1.3	1,971	0.07%
2022/11/18	0	0.00	3	58.97	58.90	-3	1,973	-0.15%
2022/11/17	1.2	58.69	5	58.62	59.30	-3.8	1,982	-0.19%
2022/11/16	17	58.50	13	59.38	59.50	4	1,979	0.20%
2022/11/14	0	0.00	2	58.20	57.70	-2	1,904	-0.10%
2022/11/11	1	57.90	7	57.71	57.50	-6	1,891	-0.32%
2022/11/10	2	57.10	1	57.00	57.10	1	1,879	0.05%
2022/11/09	0	57.00	66	57.12	57.20	-66	1,877	-3.52%
2022/11/08	4	56.20	0	0.00	55.70	4	1,849	0.22%
2022/11/07	4	55.15	7.2	55.75	56.20	-3.2	1,884	-0.17%
2022/11/04	0	54.70	1	54.70	54.60	-1	1,874	-0.05%
2022/11/03	0.1	55.00	1	54.80	54.90	-0.9	1,904	-0.05%
2022/11/02	2	54.75	3	54.70	54.80	-1	1,931	-0.05%
2022/11/01	11	54.42	0	0.00	54.60	11	1,970	0.56%
2022/10/31	0	0.00	13	54.22	54.40	-13	1,998	-0.65%
2022/10/28	11.1	52.95	1	53.90	52.60	10.1	1,993	0.51%
2022/10/27	20	53.40	6	53.73	53.90	14	1,971	0.71%
2022/10/26	1	52.70	0	0.00	52.90	1	2,006	0.05%
2022/10/25	8	53.04	0	0.00	52.80	8	2,055	0.39%
2022/10/24	3.1	53.72	1	53.30	53.60	2.1	2,059	0.10%
2022/10/21	2	53.80	12	53.75	53.30	-10	2,057	-0.49%
2022/10/20	1	53.10	1	53.30	53.30	0	2,086	0.00%
2022/10/19	6	53.57	8	53.94	53.10	-2	2,109	-0.09%
2022/10/18	0	0.00	2	53.20	53.70	-2	2,116	-0.09%
2022/10/17	10	51.20	0	50.10	51.80	10	2,148	0.46%
2022/10/14	0	0.00	0	50.50	50.30	0	2,213	0.00%
2022/10/13	6	49.78	1	50.00	49.45	5	2,365	0.21%
2022/10/11	2	50.40	0.1	50.40	50.20	1.9	2,558	0.07%
2022/10/07	1	52.00	0.1	52.10	52.00	0.9	2,585	0.03%
2022/10/06	2	51.80	0.1	51.90	52.00	1.9	2,641	0.07%
2022/10/05	2	51.80	0.1	52.30	51.90	1.9	2,695	0.07%
2022/10/04	0	0.00	4	51.25	51.40	-4	2,727	-0.15%
2022/10/03	0	0.00	3	50.50	50.40	-3	2,753	-0.11%
2022/09/30	7.1	50.46	0	0.00	50.50	7.1	2,808	0.25%
2022/09/29	4	50.93	2	50.80	51.30	2	2,848	0.07%
2022/09/28	3	50.10	0	0.00	50.00	3	2,880	0.10%
2022/09/27	0.1	51.30	4	51.20	51.10	-3.9	2,891	-0.13%
2022/09/26	7.4	51.35	5	51.18	51.30	2.4	2,911	0.08%
2022/09/23	2	52.55	4	52.60	52.70	-2	2,939	-0.07%
2022/09/22	1	53.10	0	0.00	53.20	1	2,997	0.03%
2022/09/21	1	53.50	0	0.00	53.50	1	3,019	0.03%
2022/09/20	11	53.43	13	53.71	53.80	-2	3,052	-0.07%
2022/09/19	12.7	54.14	0	0.00	53.90	12.7	3,051	0.42%
2022/09/16	2.1	55.30	0	0.00	54.90	2.1	3,033	0.07%
2022/09/15	3	55.73	1	55.90	55.80	2	3,053	0.07%
2022/09/14	2	55.35	2	55.60	55.60	0	3,106	0.00%
2022/09/13	1	56.40	6	56.65	56.20	-5	3,116	-0.16%
2022/09/12	11	56.20	2	56.45	56.40	9	3,150	0.29%
2022/09/08	1	56.60	4	56.33	56.80	-3	3,244	-0.09%
2022/09/07	4	54.48	1	54.60	54.50	3	3,246	0.09%
2022/09/06	1	55.00	1	55.20	55.10	0	3,244	0.00%
2022/09/05	0	56.00	1	55.90	55.60	-1	3,238	-0.03%
2022/09/02	2	56.40	5	56.20	56.20	-3	3,258	-0.09%
2022/09/01	1	56.50	2	56.55	56.60	-1	3,253	-0.03%
2022/08/31	1	57.40	0	0.00	57.10	1	3,251	0.03%
2022/08/29	1	56.60	4	56.60	56.80	-3	3,287	-0.09%
2022/08/26	1	57.70	1.5	57.53	57.70	-0.5	3,294	-0.02%
2022/08/25	0	0.00	2	57.00	57.20	-2	3,293	-0.06%
2022/08/24	3	56.50	2	56.65	56.60	1	3,305	0.03%
2022/08/23	3	56.53	0	0.00	56.50	3	3,308	0.09%
2022/08/22	5	57.50	3	57.47	57.00	2	3,307	0.06%
2022/08/19	4	56.90	0	0.00	57.30	4	3,297	0.12%
2022/08/18	1	56.50	5	56.80	56.80	-4	3,308	-0.12%
2022/08/17	290.8	57.05	0	0.00	56.70	290.8	3,312	8.78%	大買/鉅額交易
2022/08/16	2	56.40	0	0.00	56.50	2	3,288	0.06%
2022/08/15	1	56.50	1	56.80	56.60	0	3,266	0.00%
2022/08/12	49	56.37	7	56.23	56.20	42	3,247	1.29%
2022/08/11	30.2	55.64	2	55.70	55.40	28.2	3,211	0.88%
2022/08/10	29	55.33	1	55.30	55.10	28	3,237	0.86%
2022/08/09	14	55.21	5	55.50	55.90	9	3,244	0.28%
2022/08/08	23	54.70	3.1	55.44	55.70	19.9	3,223	0.62%
2022/08/05	31	55.53	3	55.53	55.30	28	3,182	0.88%
2022/08/04	2	54.20	1	54.80	54.70	1	3,169	0.03%
2022/08/03	8	54.20	0	0.00	54.40	8	3,149	0.25%
2022/08/02	7	54.76	3	54.67	54.50	4	3,149	0.13%
2022/08/01	7.3	55.23	1	55.40	55.60	6.3	3,115	0.20%
2022/07/29	2	54.70	2	54.80	54.70	0	3,092	0.00%
2022/07/28	5	54.18	1	54.20	54.10	4	3,111	0.13%
2022/07/27	5	54.18	0	0.00	54.10	5	3,122	0.16%
2022/07/26	1	54.30	0	0.00	54.30	1	3,109	0.03%
2022/07/25	27.3	55.36	5	55.40	55.40	22.3	3,111	0.72%
2022/07/22	16.3	54.91	3	55.23	55.80	13.3	3,117	0.43%
2022/07/21	36	54.57	4	54.80	55.20	32	3,108	1.03%
2022/07/20	33.9	54.72	9	54.90	54.90	24.9	3,053	0.82%
2022/07/19	16.5	59.57	8	59.69	59.90	8.5	2,925	0.29%
2022/07/18	19.1	58.97	8	59.11	59.80	11.1	2,812	0.39%
2022/07/15	54	57.30	26	56.48	57.60	28	2,749	1.02%
2022/07/14	12	55.81	1	55.90	56.00	11	2,729	0.40%
2022/07/13	5	55.54	2	55.65	55.20	3	2,705	0.11%
2022/07/12	8	55.38	0	0.00	55.20	8	2,735	0.29%
2022/07/11	2	57.05	0	0.00	57.00	2	2,713	0.07%
2022/07/08	6	56.90	11	57.77	57.60	-5	2,699	-0.19%
2022/07/07	2	54.90	1	56.00	56.00	1	2,654	0.04%
2022/07/06	10.2	55.65	10	56.30	54.60	0.2	2,617	0.01%
2022/07/05	5.1	56.90	0	0.00	57.00	5.1	2,616	0.19%
2022/07/04	4	56.75	1	56.90	56.60	3	2,620	0.11%
2022/07/01	18.1	58.62	0	0.00	57.50	18.1	2,655	0.68%
2022/06/30	28.1	59.98	0	0.00	59.30	28.1	2,660	1.05%
2022/06/29	4.2	62.03	5	62.20	61.80	-0.8	2,613	-0.03%
2022/06/28	20.2	63.20	41.5	63.30	63.30	-21.3	2,601	-0.82%
2022/06/27	2	64.35	6	64.40	64.60	-4	2,607	-0.15%
2022/06/24	2	63.85	13	64.10	64.20	-11	2,609	-0.42%
2022/06/23	3	63.93	31	63.83	64.40	-28	2,603	-1.08%
2022/06/22	3	65.33	18	65.48	64.80	-15	2,584	-0.58%
2022/06/21	5	66.58	1.1	65.94	66.70	3.9	2,545	0.15%
2022/06/20	7	66.46	234	66.48	66.00	-227	2,607	-8.70%	大賣/鉅額交易
2022/06/17	6	66.43	122	66.51	68.30	-116	2,609	-4.44%	大賣/鉅額交易
2022/06/16	6	67.62	36	68.41	67.50	-30	2,543	-1.18%
2022/06/15	3	68.30	14	68.46	68.00	-11	2,556	-0.43%
2022/06/14	4	67.90	1	67.60	68.40	3	2,600	0.12%
2022/06/13	7	68.34	10	68.40	68.10	-3	2,668	-0.11%
2022/06/10	1	69.30	4	69.40	69.30	-3	2,721	-0.11%
2022/06/09	3	69.80	34	69.63	69.70	-31	2,752	-1.13%
2022/06/08	5	69.84	3	70.27	69.80	2	2,781	0.07%
2022/06/07	0	0.00	3	70.13	70.10	-3	3,013	-0.10%
2022/06/06	0	0.00	2	69.60	69.60	-2	3,113	-0.06%
2022/06/02	2	69.60	2	69.50	69.50	0	3,173	0.00%
2022/06/01	18.3	69.83	2.5	69.64	69.50	15.8	3,312	0.48%
2022/05/27	4	68.43	1	68.30	68.30	3	3,696	0.08%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/25	2	68.30	60	68.40	68.40	-58	4,078	-1.42%
2022/05/24	6	68.47	2.1	68.65	68.20	3.9	4,161	0.09%
2022/05/23	2	68.90	0	0.00	68.60	2	4,170	0.05%
2022/05/20	1	69.00	1	69.10	69.20	0	4,213	0.00%
2022/05/19	6	68.65	0	0.00	69.10	6	4,244	0.14%
2022/05/18	513	69.91	8	69.60	69.60	505	4,247	11.89%	大買/鉅額交易
2022/05/17	6	68.22	9	68.43	69.10	-3	4,244	-0.07%
2022/05/16	2	67.75	1	68.00	67.80	1	4,246	0.02%
2022/05/13	0.2	67.60	1	67.70	67.60	-0.8	4,270	-0.02%
2022/05/12	3	67.70	3	67.33	66.80	0	4,328	0.00%
2022/05/11	2	68.10	0	0.00	68.00	2	4,348	0.05%
2022/05/10	3	67.60	9	68.03	68.20	-6	4,398	-0.14%
2022/05/09	11	67.81	1	68.00	67.50	10	4,427	0.23%
2022/05/06	1	67.80	13	67.61	68.30	-12	4,459	-0.27%
2022/05/05	4	67.85	1	67.70	68.10	3	4,489	0.07%
2022/05/04	1	67.90	0	0.00	67.40	1	4,506	0.02%
2022/05/03	3	67.57	1	67.40	67.30	2	4,581	0.04%
2022/04/29	10	67.80	0	0.00	67.10	10	4,652	0.21%
2022/04/28	7	67.96	5	67.34	67.50	2	4,708	0.04%
2022/04/27	6.3	65.98	1	66.10	66.20	5.3	4,755	0.11%
2022/04/26	7.1	67.06	1	67.10	67.10	6.1	4,793	0.13%
2022/04/25	10	67.39	11	67.47	67.50	-1	4,996	-0.02%
2022/04/22	1	68.60	0	0.00	68.90	1	5,101	0.02%
2022/04/21	6	68.70	0	0.00	68.70	6	5,231	0.11%
2022/04/20	2	68.40	0	0.00	68.40	2	5,576	0.04%
2022/04/19	5	68.98	0	0.00	68.60	5	5,707	0.09%
2022/04/18	18.3	68.70	29	68.49	68.70	-10.7	5,891	-0.18%
2022/04/15	4	66.52	6	66.65	67.20	-2	5,900	-0.03%
2022/04/14	2.8	67.10	1	67.00	66.90	1.8	5,940	0.03%
2022/04/13	0.3	66.60	0	0.00	67.00	0.3	5,980	0.01%
2022/04/12	4	66.13	3	65.77	66.40	1	6,020	0.02%
2022/04/11	42	66.44	12	66.60	66.50	30	6,035	0.50%
2022/04/08	25	67.33	14	67.11	67.50	11	6,020	0.18%
2022/04/07	51.1	67.69	5.2	67.49	67.20	45.9	6,010	0.76%
2022/04/06	6	68.48	2	68.65	68.60	4	5,998	0.07%
2022/04/01	0.1	69.30	1	69.30	69.40	-0.9	5,996	-0.02%
2022/03/31	8	69.11	8.2	69.05	69.10	-0.2	6,024	0.00%
2022/03/30	7	69.64	3	69.47	69.40	4	6,038	0.07%
2022/03/29	4	69.83	6	69.97	69.70	-2	6,019	-0.03%
2022/03/28	9	69.66	7	69.76	70.10	2	6,014	0.03%
2022/03/25	24.2	70.84	6	70.72	70.60	18.2	6,012	0.30%
2022/03/24	1	71.20	5	71.30	71.50	-4	5,988	-0.07%
2022/03/23	11.3	71.32	10	71.76	71.20	1.3	6,099	0.02%
2022/03/22	29.1	71.46	6	71.70	71.90	23.1	6,060	0.38%
2022/03/21	29	71.41	4	71.43	71.30	25	6,057	0.41%
2022/03/18	31	71.07	14	71.22	71.80	17	6,091	0.28%
2022/03/17	12	70.40	15	70.49	70.90	-3	6,092	-0.05%
2022/03/16	13.3	69.04	21	69.39	69.10	-7.7	6,106	-0.13%
2022/03/15	27	69.52	6	69.95	69.50	21	6,110	0.34%
2022/03/14	5	70.80	7	70.77	71.00	-2	6,116	-0.03%
2022/03/11	31	71.12	14	71.19	71.30	17	6,124	0.28%
2022/03/10	64.1	71.81	46	71.96	71.20	18.1	6,140	0.29%
2022/03/09	55.3	70.71	19	70.54	71.60	36.3	5,957	0.61%
2022/03/08	24.1	68.98	49	69.13	68.90	-24.9	5,926	-0.42%
2022/03/07	54	69.55	40.5	69.49	69.10	13.5	5,954	0.23%
2022/03/04	36	71.59	19	71.31	71.10	17	5,901	0.29%
2022/03/03	23	72.33	22.5	72.53	72.60	0.5	5,821	0.01%
2022/03/02	5	70.80	3	70.77	70.90	2	5,710	0.04%
2022/03/01	36.3	71.05	57	70.54	71.00	-20.7	5,644	-0.37%
2022/02/25	22	69.20	29	68.27	68.90	-7	5,436	-0.13%
2022/02/24	48.5	66.80	11	66.77	66.80	37.5	5,384	0.70%
2022/02/23	3	68.73	1	68.70	68.70	2	5,384	0.04%
2022/02/22	9.1	68.47	12	68.25	68.30	-2.9	5,427	-0.05%
2022/02/21	0	68.80	11	68.50	69.50	-11	5,524	-0.20%
2022/02/18	5	68.66	0	0.00	68.90	5	5,625	0.09%
2022/02/17	16	68.26	4	68.40	68.80	12	5,766	0.21%
2022/02/16	25.1	68.32	4	68.50	68.00	21.1	5,908	0.36%
2022/02/15	16	68.21	1	68.20	67.90	15	5,989	0.25%
2022/02/14	18	68.06	7	68.11	68.10	11	6,058	0.18%
2022/02/11	18	69.33	2	69.30	69.30	16	6,065	0.26%
2022/02/10	15	69.29	3	69.37	69.70	12	6,133	0.19%
2022/02/09	17	69.08	5	69.08	69.00	12	6,181	0.19%
2022/02/08	3	68.87	7.1	68.83	68.90	-4.1	6,192	-0.07%
2022/02/07	3.1	67.70	3	67.80	67.80	0.1	6,251	0.00%
2022/01/26	9	68.30	4	68.35	67.90	5	6,270	0.08%
2022/01/25	17	68.36	12	68.63	68.00	5	6,349	0.08%
2022/01/24	15	68.40	13.1	68.14	68.70	1.9	6,324	0.03%
2022/01/21	19.1	69.06	19	69.06	69.00	0.1	6,414	0.00%
2022/01/20	23	69.51	26	69.71	70.00	-3	6,570	-0.05%
2022/01/19	16.1	69.67	36	69.63	69.10	-19.9	6,547	-0.30%
2022/01/18	83.2	70.19	19	70.32	70.00	64.2	6,512	0.99%
2022/01/17	42.2	69.16	39.2	69.30	69.80	3	6,332	0.05%
2022/01/14	22.4	67.89	7	67.76	68.20	15.4	6,251	0.25%
2022/01/13	73.3	68.86	43	68.90	69.00	30.3	6,178	0.49%
2022/01/12	25	67.97	24	67.94	68.00	1	5,884	0.02%
2022/01/11	28.1	67.96	23.1	68.06	67.90	5	5,789	0.09%
2022/01/10	17	66.62	10	67.00	67.20	7	5,604	0.13%
2022/01/07	6.5	66.38	6	66.37	66.40	0.5	5,575	0.01%
2022/01/06	5.1	66.56	1	66.80	66.90	4.1	5,563	0.07%
2022/01/05	13	66.52	18	66.56	66.50	-5	5,612	-0.09%
2022/01/04	15.2	66.79	2	66.60	66.50	13.2	5,711	0.23%
2022/01/03	2	66.90	5.2	67.17	66.80	-3.2	5,891	-0.05%
2021/12/30	0.2	66.90	4	66.80	66.70	-3.8	5,912	-0.06%
2021/12/29	2	66.51	1	66.50	66.40	1	5,926	0.02%
2021/12/28	2	67.20	13	67.24	66.90	-11	5,968	-0.18%
2021/12/27	1	67.10	17	66.68	67.10	-16	6,008	-0.27%
2021/12/24	6.1	65.94	3	66.10	66.10	3.1	6,032	0.05%
2021/12/23	6	65.75	2	65.90	66.00	4	6,077	0.07%
2021/12/22	4	65.43	7	65.53	65.50	-3	6,209	-0.05%
2021/12/21	13.1	65.27	0	0.00	65.40	13.1	6,223	0.21%
2021/12/20	3	64.84	0	0.00	64.90	3	6,219	0.05%
2021/12/17	33.1	65.05	0	0.00	65.10	33.1	6,237	0.53%
2021/12/16	0	0.00	1	66.00	66.30	-1	6,179	-0.02%
2021/12/15	17.2	65.44	0	0.00	65.30	17.2	6,181	0.28%
2021/12/14	18	66.03	1	66.10	65.70	17	6,194	0.27%
2021/12/13	1	66.80	2	66.65	66.70	-1	6,159	-0.02%
2021/12/10	4	66.53	7.1	66.75	66.90	-3.1	6,196	-0.05%
2021/12/09	15.3	66.29	13	66.58	66.30	2.3	6,246	0.04%
2021/12/08	9	67.01	0	0.00	66.80	9	6,222	0.14%
2021/12/07	6	67.08	3	67.47	67.10	3	6,240	0.05%
2021/12/06	11	67.56	0	0.00	67.50	11	6,299	0.17%
2021/12/03	0	0.00	2	67.65	67.60	-2	6,489	-0.03%
2021/12/02	5	67.82	6	67.72	67.80	-1	6,877	-0.01%
2021/12/01	9	67.76	18.4	67.80	67.90	-9.4	8,230	-0.11%
2021/11/30	9	67.18	3	67.40	67.00	6	8,300	0.07%
2021/11/29	8.3	65.63	88	65.08	66.60	-79.7	8,409	-0.95%
2021/11/26	12	66.33	11.1	66.33	66.20	0.9	8,647	0.01%
2021/11/25	4.1	67.40	3	67.47	67.20	1.1	8,665	0.01%
2021/11/24	10	67.11	25	67.19	67.30	-15	8,766	-0.17%
2021/11/23	7	67.79	2	67.60	67.60	5	8,957	0.06%
2021/11/22	11	68.32	18.5	68.26	68.30	-7.5	8,989	-0.08%
2021/11/19	6	67.62	18	67.45	67.30	-12	9,026	-0.13%
2021/11/18	17	67.61	18.2	67.23	67.20	-1.2	9,051	-0.01%
2021/11/17	19.4	66.74	12	66.56	66.90	7.4	8,947	0.08%
2021/11/16	17.2	67.09	5	67.02	66.80	12.2	8,857	0.14%
2021/11/15	7.2	67.89	29.1	67.73	68.20	-21.9	8,763	-0.25%
2021/11/12	9.2	66.54	14	66.53	66.70	-4.8	8,674	-0.06%
2021/11/11	27.2	65.20	26	65.17	64.90	1.2	8,625	0.01%
2021/11/10	14.6	65.74	5	65.68	66.00	9.6	8,639	0.11%
2021/11/09	30.7	66.58	7	66.56	66.00	23.7	8,759	0.27%
2021/11/08	3	66.00	21	65.82	65.90	-18	8,730	-0.21%
2021/11/05	6.1	65.29	14.7	65.53	65.80	-8.6	8,761	-0.10%
2021/11/04	32	65.54	18	65.38	65.20	14	8,919	0.16%
2021/11/03	11	64.80	3	64.73	65.20	8	9,095	0.09%
2021/11/02	27	64.79	27.5	64.43	63.60	-0.5	9,371	-0.01%
2021/11/01	23	65.17	4	65.15	65.10	19	9,820	0.19%
2021/10/29	23	64.68	23.1	64.67	64.30	-0.2	10,157	0.00%
2021/10/28	264.1	65.21	30	65.27	65.20	234.1	10,080	2.32%	大買/鉅額交易
2021/10/27	30.5	63.79	10	64.15	64.50	20.5	9,998	0.21%
2021/10/26	9	63.48	6	63.67	63.20	3	10,238	0.03%
2021/10/25	46.1	62.96	3	63.00	63.10	43.1	10,223	0.42%
2021/10/22	5	62.44	3	62.20	63.40	2	10,272	0.02%
2021/10/21	14	62.41	5	62.44	62.00	9	10,391	0.09%
2021/10/20	6	62.75	6	62.88	62.50	0	10,371	0.00%
2021/10/19	11	62.30	3	62.50	62.60	8	10,431	0.08%
2021/10/18	18.5	62.09	4	61.65	61.60	14.5	10,449	0.14%
2021/10/15	6	62.38	6	62.40	62.10	0	10,594	0.00%
2021/10/14	4	61.20	3	61.30	61.10	1	10,699	0.01%
2021/10/13	97.3	60.87	12	61.58	61.00	85.3	10,799	0.79%
2021/10/12	211	62.01	9	62.57	62.00	202	10,866	1.86%	大買/鉅額交易
2021/10/08	34	64.21	4	64.75	63.30	30	11,163	0.27%
2021/10/07	6	65.82	235	65.51	65.90	-229	11,005	-2.08%	大賣/鉅額交易
2021/10/06	3	65.47	4	64.98	64.60	-1	11,053	-0.01%
2021/10/05	10	64.65	23	64.05	65.40	-13	11,117	-0.12%
2021/10/04	16	65.87	17.1	65.35	65.00	-1.1	11,081	-0.01%
2021/10/01	10	67.01	8	66.96	67.30	2	11,063	0.02%
2021/09/30	18.1	67.91	1	67.70	67.50	17.1	11,044	0.15%
2021/09/29	55.5	67.63	20	67.65	67.20	35.5	11,088	0.32%
2021/09/28	7	70.27	5	70.26	70.10	2	10,983	0.02%
2021/09/27	1	71.40	4	71.65	70.80	-3	10,972	-0.03%
2021/09/24	8	71.43	5	71.28	71.40	3	10,977	0.03%
2021/09/23	4	71.23	5.5	71.24	71.00	-1.5	10,987	-0.01%
2021/09/22	15	70.30	21	70.24	70.50	-6	11,005	-0.05%
2021/09/17	2	71.40	11	71.45	71.60	-9	11,223	-0.08%
2021/09/16	9	71.96	10.1	72.12	71.80	-1.1	11,224	-0.01%
2021/09/15	15.1	72.22	4	72.23	71.80	11.1	11,200	0.10%
2021/09/14	10.2	72.92	8	72.88	72.70	2.2	11,146	0.02%
2021/09/13	11.2	74.12	11	74.03	73.70	0.2	11,062	0.00%
2021/09/10	67	74.42	67.1	74.47	74.50	0	11,038	0.00%
2021/09/09	71	73.83	71	73.54	73.50	0	10,992	0.00%
2021/09/08	28.1	73.95	637.2	73.32	73.30	-609.2	10,921	-5.58%	大賣/鉅額交易
2021/09/07	73.6	75.05	638.5	75.32	74.40	-564.9	10,732	-5.26%	大賣/鉅額交易
2021/09/06	296.9	82.82	225.4	81.78	78.00	71.5	10,307	0.69%	大買/大賣/
2021/09/03	11.2	80.39	22.4	80.17	81.10	-11.2	8,879	-0.13%
2021/09/02	26	79.46	39	79.32	79.40	-13	8,739	-0.15%
2021/09/01	43	78.52	67	78.61	80.40	-24	8,616	-0.28%
2021/08/31	6	76.48	6	76.65	77.10	0	8,442	0.00%
2021/08/30	34	76.84	12	76.86	77.00	22	8,363	0.26%
2021/08/27	42	73.64	49.2	74.29	75.80	-7.1	8,235	-0.09%
2021/08/26	7.1	73.40	12	73.45	73.70	-5	8,014	-0.06%
2021/08/25	24	72.58	10	72.97	72.50	14	7,914	0.18%
2021/08/24	9	73.83	9	74.52	73.60	0	7,814	0.00%
2021/08/23	9.1	74.30	10	74.50	74.50	-0.9	7,774	-0.01%
2021/08/20	19.1	73.70	16	73.15	73.20	3.1	7,784	0.04%
2021/08/19	15	73.94	13	74.00	73.10	2	7,799	0.03%
2021/08/18	16	73.31	7	73.99	75.00	9	7,769	0.12%
2021/08/17	14	74.23	17.3	73.68	73.60	-3.3	7,721	-0.04%
2021/08/16	19.3	73.79	20	72.72	73.90	-0.7	7,666	-0.01%
2021/08/13	35	74.67	23.2	74.55	73.60	11.8	7,604	0.16%
2021/08/12	3.3	76.42	46	76.39	77.70	-42.7	7,512	-0.57%
2021/08/11	93.7	77.48	65.7	76.64	76.10	28	7,479	0.37%
2021/08/10	41.5	77.02	47.1	77.81	77.60	-5.6	7,395	-0.08%
2021/08/09	116.4	80.53	88.4	81.05	78.40	28	7,253	0.39%	大買/
2021/08/06	27.4	81.05	38.7	80.98	80.90	-11.3	7,024	-0.16%
2021/08/05	93.7	80.46	73.1	80.27	80.20	20.6	6,752	0.30%
2021/08/04	61	78.27	77.7	78.25	79.30	-16.7	6,309	-0.26%
2021/08/03	17.2	75.86	17.4	75.84	76.00	-0.2	6,020	0.00%
2021/08/02	22	75.61	8.2	75.21	75.30	13.8	5,948	0.23%
2021/07/30	33	74.91	51.1	74.98	75.00	-18.1	5,915	-0.31%
2021/07/29	7	72.03	27	71.75	72.70	-20	5,731	-0.35%
2021/07/28	17	71.06	40	71.89	71.40	-23	5,731	-0.40%
2021/07/27	16.3	74.43	31.3	73.97	73.30	-15	5,775	-0.26%
2021/07/26	19.2	72.74	2	72.95	72.90	17.2	5,705	0.30%
2021/07/23	25.1	72.19	23	72.79	72.10	2.1	5,714	0.04%
2021/07/22	4.1	71.53	3	71.83	71.40	1.1	5,670	0.02%
2021/07/21	18.1	70.22	8	70.13	69.70	10.1	5,620	0.18%
2021/07/20	31.1	74.78	29.1	75.23	74.30	2.1	5,503	0.04%
2021/07/19	16	76.68	20	77.20	76.70	-4	5,366	-0.07%
2021/07/16	51	77.74	13.4	77.71	77.70	37.6	5,334	0.71%
2021/07/15	96	77.35	108.2	76.91	77.20	-12.2	5,233	-0.23%	大賣/
2021/07/14	5.2	74.49	4	74.58	74.40	1.2	4,848	0.02%
2021/07/13	11	74.44	6	74.83	73.90	5	4,873	0.10%
2021/07/12	37	73.86	12.3	74.36	74.70	24.7	4,849	0.51%
2021/07/09	5	73.44	10	73.28	72.90	-5	4,783	-0.10%
2021/07/08	7	73.79	14	73.99	73.80	-7	4,827	-0.14%
2021/07/07	6	73.07	8	73.05	73.10	-2	4,826	-0.04%
2021/07/06	105	72.33	26	73.23	73.30	79	4,837	1.63%	大買/
2021/07/05	34	72.37	9	72.17	72.50	25	4,784	0.52%
2021/07/02	5	71.30	4	71.40	71.50	1	4,789	0.02%
2021/07/01	6.1	71.29	27	71.36	71.10	-20.9	4,861	-0.43%
2021/06/30	82.2	71.75	14	71.39	72.00	68.2	4,933	1.38%
2021/06/29	15	72.10	12	72.11	71.90	3	4,933	0.06%
2021/06/28	60.7	72.18	37	72.19	72.80	23.7	4,940	0.48%
2021/06/25	11	70.21	3	70.43	70.20	8	4,782	0.17%
2021/06/24	12	69.69	10	69.70	70.00	2	4,811	0.04%
2021/06/23	40	69.43	0	0.00	69.60	40	4,879	0.82%
2021/06/22	48	69.21	5	69.80	69.60	43	4,933	0.87%
2021/06/21	4	68.85	12	68.72	69.10	-8	4,978	-0.16%
2021/06/18	8	69.79	3	70.63	69.00	5	5,103	0.10%
2021/06/17	5	70.10	2	70.10	70.60	3	5,159	0.06%
2021/06/16	7	69.99	6	70.45	70.00	1	5,570	0.02%
2021/06/15	1	70.10	2	70.15	70.20	-1	5,934	-0.02%
2021/06/11	2	70.50	2	70.60	70.30	0	5,983	0.00%
2021/06/10	2	70.05	12	70.11	70.50	-10	6,026	-0.17%
2021/06/09	6	69.57	18	69.90	69.20	-12	6,028	-0.20%
2021/06/08	14.7	70.31	13	70.44	70.80	1.7	6,018	0.03%
2021/06/07	3	68.00	3.2	68.58	68.40	-0.2	5,972	0.00%
2021/06/04	8	67.99	0	0.00	68.40	8	6,017	0.13%
2021/06/03	3	68.10	3	68.47	68.30	0	6,179	0.00%
2021/06/02	11	67.84	6	68.22	68.20	5	6,293	0.08%
2021/06/01	9	68.18	6	68.12	68.20	3	6,438	0.05%
2021/05/28	6	67.98	13	67.66	68.20	-7	6,787	-0.10%
2021/05/27	8	66.29	1	66.30	66.00	7	6,957	0.10%
2021/05/26	7	66.97	3	66.80	67.30	4	6,957	0.06%
2021/05/25	5	66.60	5	67.06	66.90	0	7,011	0.00%
2021/05/24	1	64.80	1	65.20	65.10	0	7,036	0.00%
2021/05/21	3	64.33	2	64.70	64.50	1	7,126	0.01%
2021/05/20	6	64.88	1	64.40	64.40	5	7,215	0.07%
2021/05/19	7	66.51	2.1	66.60	66.60	5	7,194	0.07%
2021/05/18	10	65.31	3	64.70	66.50	7	7,226	0.10%
2021/05/17	3.2	63.07	2	62.70	62.80	1.2	7,313	0.02%
2021/05/14	21	66.53	2	66.60	66.60	19	7,287	0.26%
2021/05/13	10	64.91	12	64.50	65.20	-2	7,294	-0.03%
2021/05/12	10.1	64.42	18	63.63	64.50	-7.9	7,288	-0.11%
2021/05/11	10.1	67.90	10	68.55	67.10	0.1	7,276	0.00%
2021/05/10	8	70.96	7	71.19	71.00	1	7,238	0.01%
2021/05/07	14.4	70.88	2	70.70	71.00	12.4	7,429	0.17%
2021/05/06	21	71.22	7	72.66	70.60	14	7,469	0.19%
2021/05/05	15	70.75	4	70.85	70.40	11	7,787	0.14%
2021/05/04	20.3	70.30	11.2	71.01	71.60	9.1	7,862	0.12%
2021/05/03	17.6	74.71	2	75.05	73.90	15.6	7,892	0.20%
2021/04/29	4.1	77.85	11	77.63	77.40	-6.9	7,910	-0.09%
2021/04/28	14	77.64	12.4	77.76	78.20	1.6	7,975	0.02%
2021/04/27	9	76.80	4	76.85	76.90	5	8,214	0.06%
2021/04/26	7	76.40	2	77.20	76.90	5	8,350	0.06%
2021/04/23	6.5	75.40	3	75.30	76.00	3.5	8,475	0.04%
2021/04/22	15	76.73	6	76.50	75.20	9	8,655	0.10%
2021/04/21	1	77.60	12.5	77.41	77.50	-11.5	8,814	-0.13%
2021/04/20	12.1	76.62	13	77.12	76.60	-0.9	8,958	-0.01%
2021/04/19	4.1	77.38	4	77.67	77.10	0.1	9,392	0.00%
2021/04/16	7	77.71	21	77.92	77.90	-14	9,443	-0.15%
2021/04/15	3	76.47	6	76.25	76.50	-3	9,484	-0.03%
2021/04/14	13	74.70	7.1	74.58	75.30	5.9	9,628	0.06%
2021/04/13	10	76.70	11.3	76.73	76.40	-1.3	9,586	-0.01%
2021/04/12	26	78.20	12	78.58	77.50	14	9,552	0.15%
2021/04/09	4.1	77.55	24	77.90	78.00	-20	9,547	-0.21%
2021/04/08	6	77.80	12	77.76	77.60	-6	9,492	-0.06%
2021/04/07	27	77.79	10.1	77.91	77.80	16.9	9,452	0.18%
2021/04/06	26	79.00	30	78.90	79.00	-4	9,396	-0.04%
2021/04/01	23	77.94	10	77.84	78.00	13	9,316	0.14%
2021/03/31	19.1	78.03	16	77.96	77.70	3.1	9,285	0.03%
2021/03/30	12	77.64	21.5	77.62	77.80	-9.5	9,223	-0.10%
2021/03/29	29.1	76.96	19	76.74	76.70	10.1	9,172	0.11%
2021/03/26	13	76.72	20	76.76	76.70	-7	9,239	-0.08%
2021/03/25	11	76.31	8	76.13	76.10	3	9,189	0.03%
2021/03/24	12	75.68	10	75.65	75.50	2	9,144	0.02%
2021/03/23	18	75.84	107	75.51	75.80	-89	9,116	-0.98%	大賣/
2021/03/22	32	74.87	30	75.01	74.70	2	9,009	0.02%
2021/03/19	126.5	77.17	85.1	76.66	76.00	41.4	8,985	0.46%	大買/
2021/03/18	89.8	76.72	79.2	77.12	77.90	10.6	8,602	0.12%
2021/03/17	15	73.93	191	73.74	73.50	-176	8,297	-2.12%	大賣/鉅額交易
2021/03/16	74	73.48	3	73.50	73.70	71	8,465	0.84%
2021/03/15	1	73.20	18	73.06	73.60	-17	8,607	-0.20%
2021/03/12	86.1	72.55	44	72.49	72.70	42.1	8,634	0.49%
2021/03/11	13	72.43	38	72.90	73.10	-25	8,692	-0.29%
2021/03/10	114	71.33	10	71.50	71.70	104	8,969	1.16%	大買/鉅額交易
2021/03/09	16	71.04	4	71.35	71.40	12	8,988	0.13%
2021/03/08	205	71.94	39	71.97	72.20	166	8,885	1.87%	大買/鉅額交易
2021/03/05	16	73.26	55	72.85	72.70	-39	8,795	-0.44%
2021/03/04	85	74.17	23	74.17	74.10	62	8,709	0.71%
2021/03/03	226	75.71	161	74.55	75.10	65	8,584	0.76%	大買/大賣/
2021/03/02	172	75.68	56	76.53	75.50	116	8,370	1.39%	大買/鉅額交易
2021/02/26	7.5	73.69	0	0.00	74.10	7.5	8,284	0.09%
2021/02/25	3.7	74.04	54.2	74.55	74.50	-50.5	8,286	-0.61%
2021/02/24	2.2	74.17	8	74.68	74.40	-5.8	8,260	-0.07%
2021/02/23	20	74.37	25	74.30	74.40	-5	8,214	-0.06%
2021/02/22	27.5	74.98	49	74.44	75.50	-21.5	8,142	-0.26%
2021/02/19	17.8	73.14	38	72.99	73.20	-20.2	8,051	-0.25%
2021/02/18	129.1	73.78	121	73.72	73.90	8.1	8,059	0.10%	大買/大賣/
2021/02/17	122	73.57	40	73.26	73.50	82	8,050	1.02%	大買/
2021/02/05	84	71.18	90	71.30	71.30	-6	7,963	-0.08%
2021/02/04	6	70.45	1	70.80	70.30	5	8,045	0.06%
2021/02/03	48	71.82	43	71.22	71.20	5	8,085	0.06%
2021/02/02	10	71.47	12	71.89	72.40	-2	8,171	-0.02%
2021/02/01	7	68.99	7	68.27	69.50	0	8,259	0.00%
2021/01/29	47.2	71.34	47.5	70.58	69.20	-0.3	8,380	0.00%
2021/01/28	53	73.20	9	73.24	72.50	44	8,195	0.54%
2021/01/27	108.4	77.53	145	76.48	75.70	-36.6	8,077	-0.45%	大買/大賣/
2021/01/26	15	75.57	32	75.66	75.70	-17	7,652	-0.22%
2021/01/25	56.1	75.73	37	75.88	75.70	19.1	7,537	0.25%
2021/01/22	19.4	75.20	10	74.97	75.40	9.4	7,400	0.13%
2021/01/21	17.1	74.54	36	74.88	74.40	-18.9	7,308	-0.26%
2021/01/20	68	75.71	70	75.15	73.70	-2	7,247	-0.03%
2021/01/19	18	74.51	26.4	74.34	74.50	-8.4	6,991	-0.12%
2021/01/18	73	73.95	24	73.93	73.90	49	6,871	0.71%
2021/01/15	13.4	73.49	16	73.43	74.50	-2.7	6,733	-0.04%
2021/01/14	16.1	73.30	46	72.98	73.80	-30	6,597	-0.45%
2021/01/13	22	72.00	41	72.17	72.10	-19	6,359	-0.30%
2021/01/12	56	71.59	57	71.28	70.40	-1	6,189	-0.02%
2021/01/11	24	69.10	73.1	68.92	69.30	-49.1	5,733	-0.86%
2021/01/08	6	68.62	10	68.09	68.20	-4	5,658	-0.07%
2021/01/07	62.2	67.76	19.1	67.83	68.00	43.1	5,631	0.77%
2021/01/06	5	67.16	9	66.95	66.30	-4	5,544	-0.07%
2021/01/05	3	67.30	29	67.27	67.40	-26	5,529	-0.47%
2021/01/04	6	67.08	9	67.02	67.40	-3	5,549	-0.05%
2020/12/31	0	0.00	2	66.35	66.40	-2	5,526	-0.04%
2020/12/30	4	65.68	0.3	65.90	65.90	3.7	5,566	0.07%
2020/12/29	4	66.33	1	67.00	65.80	3	5,641	0.05%
2020/12/28	1	66.40	3	66.30	66.40	-2	5,700	-0.04%
2020/12/25	6	66.45	7	66.41	66.20	-1	5,808	-0.02%
2020/12/24	3	65.87	6	66.00	65.70	-3	5,943	-0.05%
2020/12/23	6	65.80	2	66.00	65.70	4	6,053	0.07%
2020/12/22	10	67.16	9	66.96	66.30	1	6,265	0.02%
2020/12/21	0	0.00	1	66.20	66.50	-1	6,312	-0.02%
2020/12/18	3.1	65.37	3	65.20	65.00	0.1	6,562	0.00%
2020/12/17	3.2	65.68	0	0.00	65.40	3.2	6,740	0.05%
2020/12/16	4	65.88	2	66.25	66.20	2	6,843	0.03%
2020/12/15	12	66.26	18	66.11	65.30	-6	6,937	-0.09%
2020/12/14	5	67.36	15	67.10	66.90	-10	7,196	-0.14%
2020/12/11	33	67.35	40	67.33	67.40	-7	7,464	-0.09%
2020/12/10	83	68.70	38.6	68.97	68.70	44.4	7,457	0.60%
2020/12/09	28	68.06	38.8	68.07	69.00	-10.8	7,231	-0.15%
2020/12/08	15	66.20	18	66.31	66.20	-3	7,038	-0.04%
2020/12/07	36	67.51	25	67.12	66.60	11	7,006	0.16%
2020/12/04	33	67.39	27	67.61	67.40	6	6,886	0.09%
2020/12/03	3	65.97	13	66.05	66.20	-10	6,546	-0.15%
2020/12/02	2	65.30	14	65.39	65.80	-12	6,477	-0.19%
2020/12/01	4	64.73	6	64.70	65.20	-2	6,433	-0.03%
2020/11/30	5	64.64	9	64.88	64.30	-4	6,390	-0.06%
2020/11/27	1	64.50	26	64.93	64.70	-25	6,320	-0.40%
2020/11/26	16	65.10	25	65.01	65.00	-9	6,301	-0.14%
2020/11/25	30	66.63	11	66.65	65.40	19	6,267	0.30%
2020/11/24	4	65.65	14	65.83	65.80	-10	6,159	-0.16%
2020/11/23	3	65.50	6	65.53	65.50	-3	6,145	-0.05%
2020/11/20	1	64.90	7	64.90	64.90	-6	6,156	-0.10%
2020/11/19	0	0.00	7	64.59	64.50	-7	6,148	-0.11%
2020/11/18	17	65.03	1	65.50	64.90	16	6,152	0.26%
2020/11/17	1.1	65.31	5	65.38	65.30	-3.9	6,139	-0.06%
2020/11/16	7.2	64.77	8	64.80	64.70	-0.8	6,165	-0.01%
2020/11/13	8.1	64.80	4	64.75	65.00	4.1	6,144	0.07%
2020/11/12	2	65.85	34	65.68	65.60	-32	6,125	-0.52%
2020/11/11	44	65.37	13	65.18	65.00	31	6,016	0.52%
2020/11/10	5	64.44	38	64.76	64.90	-33	5,943	-0.56%
2020/11/09	17	64.66	11	65.29	64.20	6	5,793	0.10%
2020/11/06	6	63.90	53.1	63.75	64.00	-47.1	5,608	-0.84%
2020/11/05	15	61.65	2	61.60	61.90	13	5,446	0.24%
2020/11/04	8	62.05	2	62.30	62.30	6	5,425	0.11%
2020/11/03	22	62.67	2	62.75	62.50	20	5,420	0.37%
2020/11/02	2	62.25	4	62.15	62.00	-2	5,444	-0.04%
2020/10/30	2	62.65	6	63.12	62.50	-4	5,478	-0.07%
2020/10/29	2	62.60	5	62.86	63.00	-3	5,497	-0.05%
2020/10/28	650	63.02	5	62.74	62.90	645	5,606	11.50%	大買/鉅額交易
2020/10/27	1,095	62.87	11.1	62.55	62.90	1,083.9	5,640	19.22%	大買/鉅額交易
2020/10/26	9.1	61.76	0	0.00	61.80	9.1	5,717	0.16%
2020/10/23	8	62.89	7.1	62.77	62.80	0.9	5,800	0.02%
2020/10/22	6	62.62	15.1	62.37	62.80	-9.1	5,902	-0.15%
2020/10/21	5	61.86	14	62.06	61.50	-9	5,936	-0.15%
2020/10/20	12	61.78	4	61.70	61.70	8	6,041	0.13%
2020/10/19	9	61.66	6.1	61.83	61.50	2.9	6,278	0.05%
2020/10/16	2	61.05	3	61.10	61.00	-1	6,454	-0.02%
2020/10/15	8	60.75	7	61.26	60.60	1	6,530	0.02%
2020/10/14	18	61.49	7.8	61.57	61.20	10.2	6,619	0.15%
2020/10/13	2	62.20	4	62.20	62.40	-2	6,640	-0.03%
2020/10/12	10	62.38	7	62.66	62.60	3	6,671	0.04%
2020/10/08	8	62.04	1	62.60	61.90	7	6,657	0.11%
2020/10/07	8	62.48	3	62.37	62.30	5	6,683	0.07%
2020/10/06	10	63.13	25.8	62.78	62.60	-15.8	6,690	-0.24%
2020/10/05	5	63.16	21	62.68	63.50	-16	6,769	-0.24%
2020/09/30	25	64.00	54.8	63.93	63.40	-29.8	6,793	-0.44%
2020/09/29	45	63.45	32.3	63.48	63.80	12.7	6,767	0.19%
2020/09/28	14	62.50	16	62.93	62.30	-2	6,792	-0.03%
2020/09/25	65	62.78	95.9	62.05	61.70	-30.9	6,828	-0.45%
2020/09/24	57	63.94	35.1	63.78	64.50	21.9	6,761	0.32%
2020/09/23	34	64.11	55.1	64.03	63.70	-21.1	6,709	-0.31%
2020/09/22	18	62.93	316.1	62.21	63.10	-298.1	6,519	-4.57%	大賣/鉅額交易
2020/09/21	20.1	62.87	46.1	62.61	62.40	-26	6,430	-0.40%
2020/09/18	17	62.20	23	62.03	62.10	-6	6,390	-0.09%
2020/09/17	34	62.11	52.1	61.89	62.10	-18.1	6,440	-0.28%
2020/09/16	58	60.77	51.2	60.58	61.00	6.8	6,182	0.11%
2020/09/15	13	58.44	43.2	58.63	59.00	-30.2	5,942	-0.51%
2020/09/14	1	57.40	2	57.65	57.50	-1	5,956	-0.02%
2020/09/10	11	57.35	3	57.57	57.20	8	6,092	0.13%
2020/09/09	1	57.20	6	56.97	57.20	-5	6,143	-0.08%
2020/09/08	6	57.32	5	57.34	56.90	1	6,235	0.02%
2020/09/07	1	56.90	2	56.80	57.00	-1	6,322	-0.02%
2020/09/04	3	56.30	0	0.00	56.30	3	6,437	0.05%
2020/09/03	10	57.00	0	0.00	57.00	10	6,538	0.15%
2020/09/01	2	55.80	4	55.80	56.20	-2	6,876	-0.03%
2020/08/31	4	56.45	1	56.40	56.20	3	7,075	0.04%
2020/08/28	2	56.70	1	56.60	56.70	1	7,139	0.01%
2020/08/27	3	56.97	0	0.00	56.90	3	7,232	0.04%
2020/08/26	3	56.74	15.2	56.79	57.20	-12.2	7,295	-0.17%
2020/08/25	4	55.38	2	55.50	55.30	2	7,306	0.03%
2020/08/24	4.2	54.88	4	55.25	55.00	0.2	7,378	0.00%
2020/08/21	8	55.44	0	0.00	55.40	8	7,460	0.11%
2020/08/20	15	54.89	10	54.92	55.20	5	7,528	0.07%
2020/08/19	11.1	57.39	2	57.20	57.00	9.1	7,581	0.12%
2020/08/18	1	58.00	2	58.10	58.10	-1	7,650	-0.01%
2020/08/17	2	58.40	4	58.30	58.60	-2	7,938	-0.03%
2020/08/14	1	57.20	0	0.00	57.70	1	8,121	0.01%
2020/08/13	5	57.50	1	57.50	57.50	4	8,175	0.05%
2020/08/12	11	57.35	14	57.32	57.40	-3	8,237	-0.04%
2020/08/11	10	58.16	0.8	58.00	57.80	9.2	8,324	0.11%
2020/08/10	17	58.10	0	0.00	58.50	17	8,498	0.20%
2020/08/07	5	58.34	7	58.37	58.30	-2	8,783	-0.02%
2020/08/06	3	58.83	2.8	59.17	58.80	0.2	8,943	0.00%
2020/08/05	3	59.37	8.1	59.23	59.10	-5.1	9,043	-0.06%
2020/08/04	3	58.77	3.2	58.86	59.00	-0.2	9,170	0.00%
2020/08/03	22	58.38	9.8	58.35	58.20	12.2	9,516	0.13%
2020/07/31	17	59.95	10	59.92	59.90	7	9,528	0.07%
2020/07/30	12	60.16	28.2	60.18	60.30	-16.2	9,559	-0.17%
2020/07/29	19	58.01	21.2	58.00	58.70	-2.2	9,761	-0.02%
2020/07/28	720	57.07	5	58.84	56.70	715	10,312	6.93%	大買/鉅額交易
2020/07/27	279	58.05	6.8	58.69	57.90	272.2	10,360	2.63%	大買/鉅額交易
2020/07/24	36	59.51	8.2	59.15	59.10	27.8	10,314	0.27%
2020/07/23	824	60.26	15	61.06	60.20	809	10,247	7.89%	大買/鉅額交易
2020/07/22	906	64.93	25	64.66	65.40	881	10,050	8.77%	大買/鉅額交易
2020/07/21	18	64.38	14	64.59	64.30	4	9,878	0.04%
2020/07/20	530	64.33	8	64.88	64.10	522	9,873	5.29%	大買/鉅額交易
2020/07/17	210	65.59	7	65.63	65.30	203	9,864	2.06%	大買/鉅額交易
2020/07/16	0	0.00	31	65.89	65.80	-31	10,082	-0.31%
2020/07/15	7	65.79	10	65.83	65.70	-3	10,334	-0.03%
2020/07/14	254	65.80	8	65.96	65.70	246	10,418	2.36%	大買/鉅額交易
2020/07/13	7	65.50	12	65.43	65.80	-5	10,395	-0.05%
2020/07/10	21	65.49	9	65.19	65.10	12	10,466	0.11%
2020/07/09	36	67.00	41	67.12	66.90	-5	10,336	-0.05%
2020/07/08	18	67.14	29	67.01	67.60	-11	10,258	-0.11%
2020/07/07	12	66.81	9.2	66.95	66.70	2.8	10,186	0.03%
2020/07/06	16	67.73	52	67.77	68.00	-36	10,039	-0.36%
2020/07/03	6	66.75	17.1	66.69	66.90	-11.1	9,910	-0.11%
2020/07/02	17	65.69	5	65.26	65.90	12	9,817	0.12%
2020/07/01	32	64.40	2	64.55	64.30	30	9,704	0.31%
2020/06/30	9	64.46	7	64.41	64.30	2	9,635	0.02%
2020/06/29	77	63.80	50	63.84	64.20	27	9,556	0.28%
2020/06/24	117	63.71	29	63.70	64.00	88	9,483	0.93%	大買/
2020/06/23	282	62.85	7	63.04	63.10	275	9,367	2.94%	大買/鉅額交易
2020/06/22	5	62.90	11	62.95	62.90	-6	9,351	-0.06%
2020/06/19	4	62.45	5	62.72	62.90	-1	9,352	-0.01%
2020/06/18	406	62.38	36	62.24	62.30	370	9,280	3.99%	大買/鉅額交易
2020/06/17	61	61.72	8	61.90	61.70	53	9,204	0.58%
2020/06/16	709	61.96	15	61.93	61.90	694	9,236	7.51%	大買/鉅額交易
2020/06/15	36	61.46	61	61.59	61.00	-25	9,285	-0.27%
2020/06/12	217	60.10	27	59.91	61.00	190	9,248	2.05%	大買/鉅額交易
2020/06/11	18	61.23	41	60.96	60.70	-23	9,251	-0.25%
2020/06/10	12	61.74	15	61.68	62.00	-3	9,156	-0.03%
2020/06/09	45	62.35	9	62.08	61.90	36	9,132	0.39%
2020/06/08	58	63.27	11	63.21	63.10	47	9,098	0.52%
2020/06/05	47	62.04	56	62.44	62.80	-9	8,902	-0.10%
2020/06/04	4	61.43	14	61.41	61.50	-10	8,719	-0.11%
2020/06/03	25	61.32	4	61.35	61.40	21	8,688	0.24%
2020/06/02	16	61.36	10	61.43	61.30	6	8,577	0.07%
2020/06/01	0	0.00	7	61.66	61.70	-7	8,496	-0.08%
2020/05/29	10	61.18	5	61.30	61.40	5	8,429	0.06%
2020/05/28	4	61.75	31	61.49	60.90	-27	8,383	-0.32%
2020/05/27	6	60.92	12	61.07	61.40	-6	8,324	-0.07%
2020/05/26	514	61.00	23	61.03	61.10	491	8,290	5.92%	大買/鉅額交易
2020/05/25	6	59.98	12	60.36	60.70	-6	8,155	-0.07%
2020/05/22	36	60.48	22	60.70	60.20	14	8,059	0.17%
2020/05/21	19	59.39	30	59.59	59.70	-11	7,789	-0.14%
2020/05/20	60	58.69	2	58.60	58.40	58	7,631	0.76%
2020/05/19	110	58.70	4	58.90	58.80	106	7,618	1.39%	大買/鉅額交易
2020/05/18	198	58.46	30	58.10	58.20	168	7,609	2.21%	大買/鉅額交易
2020/05/15	32	59.04	67	58.66	58.90	-35	7,552	-0.46%
2020/05/14	51	59.38	44	59.51	58.10	7	7,383	0.09%
2020/05/13	68	60.74	27	60.66	60.80	41	7,110	0.58%
2020/05/12	66	61.10	9	61.19	61.30	57	6,963	0.82%
2020/05/11	53	61.60	30.2	61.53	61.40	22.8	6,866	0.33%
2020/05/08	149	61.26	102.5	61.03	60.80	46.5	6,743	0.69%	大買/大賣/
2020/05/07	213	59.30	19	59.29	59.50	194	6,377	3.04%	大買/鉅額交易
2020/05/06	61	59.27	22	59.26	59.00	39	6,287	0.62%
2020/05/05	114	58.59	48	58.70	59.20	66	6,175	1.07%	大買/
2020/05/04	120.5	58.59	125	58.52	59.00	-4.5	5,859	-0.08%	大買/大賣/
2020/04/30	78	56.06	102	54.85	56.60	-24	5,207	-0.46%	大賣/
2020/04/29	9	54.16	8	54.13	54.20	1	5,088	0.02%
2020/04/28	82	53.94	3	54.17	54.00	79	5,101	1.55%
2020/04/27	9	53.84	16	53.89	54.10	-7	5,143	-0.14%
2020/04/24	6	52.88	4	52.70	53.00	2	5,093	0.04%
2020/04/23	14	52.83	3	52.67	52.60	11	5,093	0.22%
2020/04/22	16	52.53	6	52.82	52.60	10	5,010	0.20%
2020/04/21	141	54.84	77	54.93	53.10	64	4,869	1.31%	大買/
2020/04/20	52	57.73	39	57.64	57.30	13	4,575	0.28%
2020/04/17	24	55.60	19	55.25	56.00	5	4,292	0.12%
2020/04/16	29	53.62	112	54.18	54.40	-83	4,181	-1.98%	大賣/
2020/04/15	104	53.98	3	54.20	53.80	101	4,173	2.42%	大買/鉅額交易
2020/04/14	6	54.37	2	54.40	54.20	4	4,077	0.10%
2020/04/13	18	53.79	3	53.67	53.60	15	4,114	0.36%
2020/04/10	2	53.25	3	53.17	53.00	-1	4,166	-0.02%
2020/04/09	2	53.80	3	53.60	53.40	-1	4,259	-0.02%
2020/04/08	3	53.00	9	53.42	53.60	-6	4,296	-0.14%
2020/04/07	10	52.19	6	52.32	52.60	4	4,269	0.09%
2020/04/06	3	50.07	1	50.30	50.60	2	4,187	0.05%
2020/04/01	9	49.52	3	49.80	50.10	6	4,187	0.14%
2020/03/31	0	0.00	1	50.50	49.50	-1	4,200	-0.02%
2020/03/30	3	49.72	2	49.63	49.70	1	4,167	0.02%
2020/03/27	5	51.10	6	51.18	50.50	-1	4,142	-0.02%
2020/03/26	10	49.75	7	50.16	50.50	3	4,083	0.07%
2020/03/25	8	49.73	12	49.65	49.40	-4	4,059	-0.10%
2020/03/24	4	46.30	23	46.72	46.75	-19	4,033	-0.47%
2020/03/23	5	44.46	8	44.69	44.85	-3	4,126	-0.07%
2020/03/20	11	47.23	8	47.24	45.85	3	4,202	0.07%
2020/03/19	5	45.94	7	45.31	45.10	-2	4,310	-0.05%
2020/03/18	6	51.00	2	50.90	50.10	4	4,301	0.09%
2020/03/17	97	51.14	10	52.32	51.00	87	4,312	2.02%
2020/03/16	20	53.95	0	0.00	53.60	20	4,319	0.46%
2020/03/13	227	51.18	5	50.86	54.60	222	4,334	5.12%	大買/鉅額交易
2020/03/12	81	55.00	8	54.76	54.70	73	4,346	1.68%
2020/03/11	4	58.08	2	58.15	57.50	2	4,353	0.05%
2020/03/10	5	57.20	2	57.00	57.70	3	4,610	0.07%
2020/03/09	7	58.16	2	58.10	57.60	5	4,873	0.10%
2020/03/06	6	59.20	0	0.00	59.30	6	4,868	0.12%
2020/03/05	2	59.70	4	59.80	59.80	-2	4,914	-0.04%
2020/03/04	1	58.80	1	58.40	58.90	0	5,013	0.00%
2020/03/03	13	59.08	42	58.72	58.70	-29	5,164	-0.56%
2020/03/02	4	58.18	9	58.13	58.20	-5	5,453	-0.09%
2020/02/27	10	59.02	2	58.60	58.50	8	5,706	0.14%
2020/02/26	3	59.40	58	59.30	59.30	-55	5,731	-0.96%
2020/02/25	3	59.03	10	59.51	59.90	-7	5,712	-0.12%
2020/02/24	5	59.74	0	0.00	59.60	5	5,713	0.09%
2020/02/21	7	60.09	1	60.10	60.00	6	5,704	0.11%
2020/02/20	1	60.31	1	60.50	60.40	0	5,729	0.00%
2020/02/19	2	60.35	2	60.50	60.30	0	5,715	0.00%
2020/02/18	6	60.42	4	60.55	60.50	2	5,718	0.03%
2020/02/17	1	61.10	6	61.85	61.10	-5	5,721	-0.09%
2020/02/14	44	61.60	9	61.94	61.70	35	5,692	0.61%
2020/02/13	55	62.27	40	61.00	61.00	15	5,677	0.26%
2020/02/12	54	61.99	53	62.00	62.00	1	5,655	0.02%
2020/02/11	52	61.27	36	61.47	61.50	16	5,653	0.28%
2020/02/10	87	60.11	78	60.00	60.00	9	5,684	0.16%
2020/02/07	57	61.13	60.5	60.62	60.60	-3.5	5,717	-0.06%
2020/02/06	27	61.20	8	61.18	61.50	19	5,769	0.33%
2020/02/05	20	60.67	2	60.55	60.70	18	5,954	0.30%
2020/02/04	8	60.13	2	60.55	60.80	6	6,003	0.10%
2020/02/03	14	58.55	0	0.00	59.40	14	6,032	0.23%
2020/01/31	13	60.20	4	60.45	60.60	9	6,006	0.15%
2020/01/30	10	60.93	1	61.00	60.30	9	6,060	0.15%
2020/01/20	3	65.43	1	66.10	65.60	2	5,989	0.03%
2020/01/17	1	65.60	10	65.66	65.70	-9	6,026	-0.15%
2020/01/16	4	65.78	3	66.20	65.80	1	6,075	0.02%
2020/01/15	3	67.00	37	66.98	66.60	-34	6,115	-0.56%
2020/01/14	0	0.00	2	66.50	66.50	-2	6,184	-0.03%
2020/01/13	36	66.70	0	0.00	66.10	36	6,246	0.58%
2020/01/10	1	65.00	9	65.28	64.90	-8	6,333	-0.13%
2020/01/09	4	65.30	3	65.17	65.50	1	6,358	0.02%
2020/01/08	1.2	64.10	2	64.40	64.00	-0.8	6,401	-0.01%
2020/01/07	17	63.94	16	63.98	64.30	1	6,423	0.02%
2020/01/06	33	65.06	37	65.64	64.80	-4	6,394	-0.06%
2020/01/03	42	67.40	47.3	68.01	67.20	-5.3	6,405	-0.08%
2020/01/02	11	68.03	6	67.95	68.40	5	6,381	0.08%
2019/12/31	0	0.00	5	67.50	67.20	-5	6,322	-0.08%
2019/12/30	5	67.60	4	67.48	67.40	1	6,351	0.02%
2019/12/27	7	67.46	8	67.58	67.70	-1	6,366	-0.02%
2019/12/26	14	67.04	5	67.18	67.20	9	6,365	0.14%
2019/12/25	2	66.50	0	0.00	66.70	2	6,378	0.03%
2019/12/24	2	65.85	5	65.88	65.70	-3	6,444	-0.05%
2019/12/23	13	66.64	5	66.44	66.20	8	6,485	0.12%
2019/12/20	3	66.83	6.1	67.03	66.80	-3.1	6,508	-0.05%
2019/12/19	11	67.02	6	67.20	67.30	5	6,508	0.08%
2019/12/18	16	68.13	26	67.95	67.50	-10	6,518	-0.15%
2019/12/17	12	67.12	13	67.24	67.20	-1	6,526	-0.02%
2019/12/16	28	67.55	22	67.36	66.40	6	6,471	0.09%
2019/12/13	15	65.42	48	65.13	66.10	-33	6,351	-0.52%
2019/12/12	1.5	65.50	50	65.52	65.30	-48.5	6,471	-0.75%
2019/12/11	67	65.36	60	65.80	65.80	7	6,678	0.10%
2019/12/10	2	65.70	7	65.84	66.10	-5	6,612	-0.08%
2019/12/09	51	65.60	82	66.01	66.10	-31	6,643	-0.47%
2019/12/06	83	66.21	94	65.10	65.00	-11	6,611	-0.17%
2019/12/05	66	65.62	124	65.43	65.50	-58	6,614	-0.88%	大賣/
2019/12/04	72	63.82	28	63.86	63.90	44	6,409	0.69%
2019/12/03	41	62.35	51	62.50	62.50	-10	6,279	-0.16%
2019/12/02	6	62.43	8	62.25	62.30	-2	6,303	-0.03%
2019/11/29	75	63.77	181	62.96	62.80	-106	6,357	-1.67%	大賣/鉅額交易
2019/11/28	97	63.10	94	63.33	63.40	3	6,317	0.05%
2019/11/27	92	62.28	91	62.83	62.60	1	6,228	0.02%
2019/11/26	102	62.74	62	62.53	62.30	40	5,915	0.68%	大買/
2019/11/25	3	61.40	14.2	61.60	61.90	-11.2	5,640	-0.20%
2019/11/21	2	60.30	2	60.55	60.60	0	5,689	0.00%
2019/11/20	6	60.20	3	60.33	60.30	3	5,715	0.05%
2019/11/19	12	61.20	1	61.10	60.60	11	5,754	0.19%
2019/11/18	7	61.87	3	61.90	61.80	4	5,727	0.07%
2019/11/15	1	61.20	13	61.25	61.50	-12	5,763	-0.21%
2019/11/14	2	60.00	1	60.10	60.00	1	5,750	0.02%
2019/11/13	2	60.55	0	0.00	60.40	2	5,748	0.03%
2019/11/12	5	60.28	11	60.24	60.30	-6	5,779	-0.10%
2019/11/11	2	60.20	8	60.16	60.10	-6	5,816	-0.10%
2019/11/08	43	61.19	43	61.11	61.10	0	5,824	0.00%
2019/11/07	6	60.82	32	60.69	60.70	-26	5,840	-0.45%
2019/11/06	11	62.25	12	61.95	61.60	-1	5,802	-0.02%
2019/11/05	9	62.76	7	62.41	62.20	2	5,800	0.03%
2019/11/04	14	62.56	26	62.65	62.60	-12	5,761	-0.21%
2019/11/01	28	61.05	12	60.96	61.10	16	5,616	0.28%
2019/10/31	30	60.63	11	60.97	60.40	19	5,729	0.33%
2019/10/30	8	60.28	3	60.43	60.70	5	5,858	0.09%
2019/10/29	17	60.26	8	60.10	59.90	9	5,913	0.15%
2019/10/28	4	61.28	42	61.58	61.20	-38	5,865	-0.65%
2019/10/25	0	0.00	2	61.45	61.20	-2	5,863	-0.03%
2019/10/24	47	61.90	5	61.90	62.00	42	5,906	0.71%
2019/10/23	2	61.00	9	61.04	61.10	-7	5,934	-0.12%
2019/10/22	62	60.89	67	60.36	60.30	-5	5,994	-0.08%
2019/10/21	0	60.60	11	60.20	60.60	-11	6,022	-0.18%
2019/10/18	17	59.50	29	59.45	59.60	-12	6,050	-0.20%
2019/10/17	2	58.50	1	58.20	58.50	1	6,041	0.02%
2019/10/16	82	58.38	83	57.52	57.50	-1	6,184	-0.02%
2019/10/15	1	57.60	2	58.10	57.70	-1	6,207	-0.02%
2019/10/14	4	57.70	4	57.58	57.30	0	6,316	0.00%
2019/10/09	6	57.12	2	57.00	57.00	4	6,355	0.06%
2019/10/08	14	57.64	20	57.60	57.50	-6	6,326	-0.10%
2019/10/07	1	59.10	4	59.15	59.10	-3	6,446	-0.05%
2019/10/04	2	58.95	2	59.15	59.20	0	6,556	0.00%
2019/10/03	6	59.10	7	59.07	58.90	-1	6,588	-0.02%
2019/10/02	26	58.84	28	59.09	59.20	-2	6,596	-0.03%
2019/10/01	21	58.18	3	58.23	58.40	18	6,620	0.27%
2019/09/27	29	57.47	27	57.54	57.50	2	6,683	0.03%
2019/09/26	7	58.29	1.3	58.22	58.10	5.8	6,755	0.09%
2019/09/25	2	58.50	0	0.00	58.40	2	6,888	0.03%
2019/09/24	1	59.00	3	59.20	58.80	-2	7,255	-0.03%
2019/09/23	1	58.70	4	58.50	58.60	-3	7,281	-0.04%
2019/09/20	19	59.06	3	59.00	58.50	16	7,282	0.22%
2019/09/19	9	59.93	2	60.15	59.80	7	7,180	0.10%
2019/09/18	6	59.62	5	59.64	59.70	1	7,220	0.01%
2019/09/17	77	59.62	67	59.58	59.50	10	7,192	0.14%
2019/09/16	53	61.21	56	61.01	61.00	-3	7,126	-0.04%
2019/09/12	7	63.89	10	63.85	63.40	-3	7,180	-0.04%
2019/09/11	18	63.11	13	62.86	63.50	5	7,329	0.07%
2019/09/10	2	63.05	18	63.10	63.00	-16	7,299	-0.22%
2019/09/09	85	63.44	62	64.62	63.20	23	7,261	0.32%
2019/09/06	21	64.32	23	64.76	64.30	-2	7,277	-0.03%
2019/09/05	78.3	64.82	198	64.40	64.10	-119.8	7,245	-1.65%	大賣/鉅額交易
2019/09/04	10	63.63	11	63.72	63.80	-1	7,168	-0.01%
2019/09/03	7	63.66	2	63.30	63.40	5	7,294	0.07%
2019/09/02	18	62.75	6	62.78	62.80	12	7,328	0.16%
2019/08/30	11.2	62.41	42	62.47	62.60	-30.8	7,377	-0.42%
2019/08/29	0	0.00	2	61.20	61.20	-2	7,448	-0.03%
2019/08/28	7	60.69	11	60.72	60.90	-4	7,596	-0.05%
2019/08/27	8	60.95	7	60.87	60.50	1	7,664	0.01%
2019/08/26	30	60.74	3	60.70	60.60	27	7,810	0.35%
2019/08/23	13	61.74	14	62.06	62.30	-1	7,845	-0.01%
2019/08/22	16	62.69	10	62.42	61.90	6	7,863	0.08%
2019/08/21	14	62.14	1	62.00	62.20	13	7,882	0.16%
2019/08/20	39	62.59	5	63.12	62.50	34	8,046	0.42%
2019/08/19	41	62.79	33	62.94	63.20	8	8,193	0.10%
2019/08/16	11	61.68	2	62.00	62.00	9	8,637	0.10%
2019/08/15	30	61.19	31	60.85	61.20	-1	8,810	-0.01%
2019/08/14	5.3	62.51	2	62.25	62.10	3.3	9,019	0.04%
2019/08/13	61	61.72	40	62.09	61.60	21	9,115	0.23%
2019/08/12	38	62.67	33	62.70	62.50	5	9,207	0.05%
2019/08/08	30	62.32	19	62.47	62.40	11	9,224	0.12%
2019/08/07	22	61.84	2	62.10	61.80	20	9,268	0.22%
2019/08/06	31	61.09	4	59.63	61.20	27	9,323	0.29%
2019/08/05	60	60.95	38	61.06	61.10	22	9,370	0.23%
2019/08/02	23	60.86	8	60.65	60.80	15	9,463	0.16%
2019/08/01	65	63.30	63	63.03	63.00	2	9,370	0.02%
2019/07/31	7	62.73	26	62.98	63.10	-19	9,303	-0.20%
2019/07/30	3	64.03	2	64.20	63.30	1	9,468	0.01%
2019/07/29	7	64.99	5	64.96	64.80	2	9,725	0.02%
2019/07/26	5	64.40	1	64.40	64.60	4	10,007	0.04%
2019/07/25	29	64.61	16	64.84	64.70	13	10,123	0.13%
2019/07/24	6	67.55	2	67.25	67.30	4	10,078	0.04%
2019/07/23	28	67.52	9	67.50	67.50	19	9,997	0.19%
2019/07/22	6	67.15	20	67.25	67.30	-14	10,012	-0.14%
2019/07/19	15	66.29	9	66.33	66.40	6	10,063	0.06%
2019/07/18	19	65.45	23	65.18	65.10	-4	10,122	-0.04%
2019/07/17	8	66.56	12	66.43	67.00	-4	10,026	-0.04%
2019/07/16	15	67.00	32	67.10	67.00	-17	10,032	-0.17%
2019/07/15	1	65.50	4	65.88	66.00	-3	9,885	-0.03%
2019/07/12	51	65.54	36	65.56	65.50	15	9,921	0.15%
2019/07/11	61	65.71	47	65.70	65.50	14	9,976	0.14%
2019/07/10	40	65.09	34	64.84	64.80	6	9,919	0.06%
2019/07/09	11	64.69	2	64.50	64.70	9	9,934	0.09%
2019/07/08	3	64.90	2	65.05	65.00	1	10,023	0.01%
2019/07/05	4	64.45	0	0.00	64.90	4	10,056	0.04%
2019/07/04	11	64.58	6	64.40	64.80	5	10,070	0.05%
2019/07/03	48	65.02	43	64.13	64.60	5	10,040	0.05%
2019/07/02	29	64.82	40	65.45	65.60	-11	9,969	-0.11%
2019/07/01	83	65.09	106	64.49	64.90	-23	9,925	-0.23%	大賣/
2019/06/28	31	60.95	29	60.46	60.50	2	9,612	0.02%
2019/06/27	59	61.64	38	61.50	61.50	21	9,646	0.22%
2019/06/26	28	60.78	42	60.81	60.80	-14	9,660	-0.14%
2019/06/25	15	60.19	4	60.83	60.40	11	9,666	0.11%
2019/06/24	61	61.20	8	61.10	61.10	53	9,635	0.55%
2019/06/21	63	62.04	50	61.06	60.80	13	9,674	0.13%
2019/06/20	84	60.60	135	61.22	61.80	-51	9,584	-0.53%	大賣/
2019/06/19	86	58.66	146	59.02	59.20	-60	9,430	-0.64%	大賣/
2019/06/18	16	57.46	4	57.30	57.00	12	9,376	0.13%
2019/06/17	0	0.00	3	56.80	57.00	-3	9,591	-0.03%
2019/06/14	36	56.64	6	56.57	56.30	30	9,938	0.30%
2019/06/13	3	57.90	6	58.02	58.10	-3	9,936	-0.03%
2019/06/12	15	57.26	10	57.63	58.00	5	9,981	0.05%
2019/06/11	68	57.68	10	57.55	57.30	58	9,965	0.58%
2019/06/10	23	57.15	29	56.94	57.60	-6	9,804	-0.06%
2019/06/06	23	55.45	15	55.44	55.10	8	9,743	0.08%
2019/06/05	25	56.64	23	56.87	56.60	2	9,652	0.02%
2019/06/04	55	57.17	53	56.12	55.80	2	9,555	0.02%
2019/06/03	53	57.51	33	57.31	57.30	20	9,476	0.21%
2019/05/31	83	57.34	101	57.98	58.30	-18	9,479	-0.19%	大賣/
2019/05/30	76	56.06	72	56.02	56.00	4	9,417	0.04%
2019/05/29	36	55.07	76	55.09	55.10	-40	9,420	-0.42%
2019/05/28	48	54.99	57	54.64	54.60	-9	9,400	-0.10%
2019/05/27	58	54.79	22	54.81	54.70	36	9,378	0.38%
2019/05/24	46	56.21	31	56.41	55.60	15	9,242	0.16%
2019/05/23	66	56.41	31	56.57	55.60	35	9,259	0.38%
2019/05/22	78	63.10	66	62.42	61.60	12	8,835	0.14%
2019/05/21	135	61.92	116	62.03	62.70	19	8,704	0.22%	大買/大賣/
2019/05/20	24	63.80	18	63.93	63.00	6	8,563	0.07%
2019/05/17	15	65.68	8	66.00	64.80	7	8,522	0.08%
2019/05/16	34	68.39	34	67.52	67.30	0	8,512	0.00%
2019/05/15	34	69.27	36	68.88	68.80	-2	8,547	-0.02%
2019/05/14	95	65.87	117	67.24	68.20	-22	8,587	-0.26%	大賣/
2019/05/13	13	68.40	4	68.65	67.60	9	8,553	0.11%
2019/05/10	62	71.16	42	70.28	70.30	20	8,577	0.23%
2019/05/09	13	71.38	17	71.41	71.70	-4	8,565	-0.05%
2019/05/08	25	72.49	24	72.22	72.10	1	8,627	0.01%
2019/05/07	45	73.11	55	73.39	73.00	-10	8,588	-0.12%
2019/05/06	48	71.35	34	71.98	72.10	14	8,464	0.17%
2019/05/03	82	72.05	85	72.67	72.70	-3	8,301	-0.04%
2019/05/02	12	71.85	17	72.05	71.30	-5	8,258	-0.06%
2019/04/30	9	69.91	6	69.98	70.00	3	8,171	0.04%
2019/04/29	11	70.15	17	71.54	70.10	-6	8,247	-0.07%
2019/04/26	19	71.92	17	71.94	71.30	2	8,221	0.02%
2019/04/25	85	71.93	73	72.33	72.50	12	8,158	0.15%
2019/04/24	50	71.86	70	71.62	71.20	-20	8,092	-0.25%
2019/04/23	66	70.19	61	70.07	70.30	5	8,014	0.06%
2019/04/22	7	70.80	8	71.00	71.00	-1	7,933	-0.01%
2019/04/19	1	69.60	3	69.50	69.60	-2	7,859	-0.03%
2019/04/18	18	71.27	26	70.88	69.40	-8	7,908	-0.10%
2019/04/17	13	71.37	21	71.08	71.50	-8	7,871	-0.10%
2019/04/16	2	70.50	36	69.15	71.00	-34	7,812	-0.44%
2019/04/15	6	68.57	5	68.38	69.00	1	7,722	0.01%
2019/04/12	9	70.87	19.2	70.22	69.20	-10.2	7,806	-0.13%
2019/04/11	61	73.35	8	73.04	72.10	53	7,751	0.68%
2019/04/10	15	71.50	8	71.61	72.00	7	7,716	0.09%
2019/04/09	13	72.25	75	72.00	72.20	-62	7,665	-0.81%
2019/04/08	4	73.30	1	74.30	73.10	3	7,654	0.04%
2019/04/03	21	73.59	10	73.51	73.50	11	7,618	0.14%
2019/04/02	6	72.70	4	72.60	72.00	2	7,558	0.03%
2019/04/01	2	72.40	7	72.53	72.50	-5	7,552	-0.07%
2019/03/29	2	71.00	3	71.17	71.00	-1	7,477	-0.01%
2019/03/28	2	70.85	0	0.00	70.60	2	7,486	0.03%
2019/03/27	4	71.32	9	71.04	71.10	-5	7,489	-0.07%
2019/03/26	8	71.74	7	70.96	71.00	1	7,478	0.01%
2019/03/25	4	71.05	3	70.87	71.20	1	7,445	0.01%
2019/03/22	104	75.11	22	73.10	72.30	82	7,390	1.11%	大買/
2019/03/21	29	75.58	14	75.34	75.00	15	7,272	0.21%
2019/03/20	35	75.75	19	76.10	75.50	16	7,225	0.22%
2019/03/19	30	74.25	49.1	74.58	75.30	-19.1	7,156	-0.27%
2019/03/18	23	68.67	28	69.30	70.00	-5	6,847	-0.07%
2019/03/15	18	69.59	39	69.75	69.10	-21	6,800	-0.31%
2019/03/14	27	68.90	7	69.13	69.00	20	6,800	0.29%
2019/03/13	3	68.50	3	68.37	68.50	0	6,946	0.00%
2019/03/12	2	68.55	8	68.80	68.20	-6	7,133	-0.08%
2019/03/11	1	67.80	1	68.20	68.20	0	7,398	0.00%
2019/03/08	1	67.70	0	0.00	67.50	1	7,518	0.01%
2019/03/07	1	68.60	0	0.00	67.80	1	7,544	0.01%
2019/03/06	5	68.60	3	68.30	68.00	2	7,654	0.03%
2019/03/05	18	68.59	26	68.63	68.20	-8	7,669	-0.10%
2019/03/04	8	67.09	3	67.47	67.20	5	7,760	0.06%
2019/02/27	6	67.38	3	67.37	67.50	3	7,709	0.04%
2019/02/26	12	67.74	3	67.63	67.20	9	7,679	0.12%
2019/02/25	16	68.42	14	68.24	68.10	2	7,671	0.03%
2019/02/22	13	68.38	20	68.26	67.80	-7	7,692	-0.09%
2019/02/21	7	66.40	6	66.72	66.90	1	7,593	0.01%
2019/02/20	2	66.55	28	65.72	66.00	-26	7,611	-0.34%
2019/02/19	23	66.34	9	65.78	65.80	14	7,634	0.18%
2019/02/18	18	67.49	9	66.80	66.80	9	7,680	0.12%
2019/02/15	24	68.81	16.1	69.14	68.50	7.9	7,661	0.10%
2019/02/14	10	67.93	6	68.12	68.00	4	7,634	0.05%
2019/02/13	8	66.81	18	67.06	67.00	-10	7,649	-0.13%
2019/02/12	4	68.08	18	67.67	67.80	-14	7,629	-0.18%
2019/02/11	42	67.40	51	67.69	67.80	-9	7,714	-0.12%
2019/01/30	12	66.10	16	66.12	66.00	-4	7,873	-0.05%
2019/01/29	6	65.10	17	64.98	65.40	-11	7,934	-0.14%
2019/01/28	80	64.19	88	64.45	64.50	-8	7,957	-0.10%
2019/01/25	81	64.45	87	63.50	63.40	-6	8,103	-0.07%
2019/01/24	16	63.29	24	62.78	63.90	-8	8,265	-0.10%
2019/01/23	116	61.62	103	61.72	61.70	13	8,199	0.16%	大買/大賣/
2019/01/22	9	65.01	18	64.78	65.10	-9	7,988	-0.11%
2019/01/21	15	64.93	35	64.40	64.30	-20	7,936	-0.25%
2019/01/18	5	62.40	103	62.50	62.70	-98	7,898	-1.24%	大賣/
2019/01/17	18	62.94	11	62.63	61.80	7	7,972	0.09%
2019/01/16	36	63.02	69	63.25	63.50	-33	7,960	-0.41%
2019/01/15	149	61.95	55	62.26	62.30	94	7,913	1.19%	大買/
2019/01/14	3	61.30	2	60.65	60.90	1	7,925	0.01%
2019/01/11	5	61.42	8	61.05	60.90	-3	7,973	-0.04%
2019/01/10	15	60.86	73	60.88	61.40	-58	7,984	-0.73%
2019/01/09	61	59.34	11	59.81	60.30	50	8,001	0.62%
2019/01/08	66	58.13	62	58.00	58.00	4	7,992	0.05%
2019/01/07	28	57.98	28	57.67	57.50	0	7,979	0.00%
2019/01/04	34	56.97	14	56.82	56.40	20	8,016	0.25%
2019/01/03	6	61.03	5	60.82	59.80	1	8,023	0.01%
2019/01/02	6	62.28	2	62.20	61.90	4	7,968	0.05%
2018/12/28	0	0.00	2	61.80	62.00	-2	8,044	-0.02%
2018/12/27	1	61.30	7	61.53	61.80	-6	8,236	-0.07%
2018/12/26	3	61.10	6	60.88	60.80	-3	8,213	-0.04%
2018/12/25	4	60.50	3	59.90	60.10	1	8,312	0.01%
2018/12/24	9	63.22	6	63.12	62.30	3	8,307	0.04%
2018/12/22	20	62.87	14	62.69	62.50	6	8,295	0.07%
2018/12/21	3.5	61.57	8	62.28	62.80	-4.5	8,358	-0.05%
2018/12/20	6	61.07	7	61.30	60.90	-1	8,558	-0.01%
2018/12/19	40	61.63	37	60.88	60.80	3	8,554	0.04%
2018/12/18	5	60.68	4	60.90	61.30	1	8,578	0.01%
2018/12/17	11	60.65	9	61.03	61.10	2	8,657	0.02%
2018/12/14	1	60.20	5	60.70	60.60	-4	8,772	-0.05%
2018/12/13	57	62.12	58	61.53	61.50	-1	8,770	-0.01%
2018/12/12	15	62.81	22	62.53	62.00	-7	8,743	-0.08%
2018/12/11	51	60.58	76	61.41	61.50	-25	8,564	-0.29%
2018/12/10	9	59.52	9	59.69	60.00	0	8,563	0.00%
2018/12/07	28	59.56	1	59.70	59.10	27	8,575	0.31%
2018/12/06	16	59.72	15	59.49	58.20	1	8,607	0.01%
2018/12/05	35	62.57	36	62.79	62.60	-1	8,527	-0.01%
2018/12/04	36	63.70	55	63.19	63.10	-19	8,441	-0.22%
2018/12/03	10	60.97	52	61.18	61.00	-42	8,220	-0.51%
2018/11/30	8	59.90	16	59.71	59.50	-8	8,169	-0.10%
2018/11/29	20	59.83	31	60.69	59.90	-11	8,257	-0.13%
2018/11/28	8	58.60	20	58.73	59.00	-12	8,210	-0.15%
2018/11/27	18	57.63	28.4	57.77	58.20	-10.4	8,238	-0.13%
2018/11/26	4	55.35	42	55.48	55.50	-38	8,183	-0.46%
2018/11/23	2	54.15	9	54.57	54.10	-7	8,415	-0.08%
2018/11/22	37	55.01	12	55.29	54.50	25	8,620	0.29%
2018/11/21	14	54.78	60	54.72	55.10	-46	8,614	-0.53%
2018/11/20	53	55.64	54	54.16	55.80	-1	8,547	-0.01%
2018/11/19	63	54.26	1	55.30	54.10	62	8,406	0.74%
2018/11/16	42	56.09	44	54.89	54.80	-2	8,349	-0.02%
2018/11/15	88	55.42	105	55.75	55.90	-17	8,243	-0.21%	大賣/
2018/11/14	56	54.48	55	53.54	53.50	1	8,119	0.01%
2018/11/13	56	53.20	56	53.90	54.00	0	8,069	0.00%
2018/11/12	29	54.42	13	54.62	54.10	16	8,012	0.20%
2018/11/09	12	54.49	7	54.47	54.60	5	7,979	0.06%
2018/11/08	40	54.71	29	54.23	53.80	11	7,904	0.14%
2018/11/07	33	55.05	14	54.94	54.80	19	7,787	0.24%
2018/11/06	21	58.41	18	57.39	56.10	3	7,650	0.04%
2018/11/05	12	60.35	7	60.79	59.30	5	7,507	0.07%
2018/11/02	31	60.34	32	61.21	61.40	-1	7,391	-0.01%
2018/11/01	16	60.39	28	59.63	61.10	-12	7,228	-0.17%
2018/10/31	17	57.54	15	58.33	56.80	2	6,983	0.03%
2018/10/30	2	56.65	15	56.09	56.50	-13	6,977	-0.19%
2018/10/29	1	53.10	7	55.27	55.30	-6	6,984	-0.09%
2018/10/26	14	52.76	5	53.04	52.80	9	6,996	0.13%
2018/10/25	10	54.49	6	54.82	53.70	4	6,943	0.06%
2018/10/24	7	57.91	8	58.46	58.00	-1	6,925	-0.01%
2018/10/23	77	58.45	76	58.05	58.00	1	6,891	0.01%
2018/10/22	94	57.34	103	59.33	59.70	-9	6,896	-0.13%	大賣/
2018/10/19	4	55.65	5	56.18	56.30	-1	6,825	-0.01%
2018/10/18	44	57.12	46	57.13	57.20	-2	6,855	-0.03%
2018/10/17	50	56.11	54	56.85	56.80	-4	6,934	-0.06%
2018/10/16	3	55.13	2	55.00	54.80	1	6,906	0.01%
2018/10/15	33	55.32	19	54.60	55.20	14	6,948	0.20%
2018/10/12	41	55.88	47	56.50	56.60	-6	7,000	-0.09%
2018/10/11	19	52.69	24	52.06	54.10	-5	7,002	-0.07%
2018/10/09	8	54.56	4	54.58	54.40	4	6,935	0.06%
2018/10/08	8	53.84	0	0.00	55.00	8	7,013	0.11%
2018/10/05	30	55.70	9	56.71	55.10	21	7,012	0.30%
2018/10/04	5	58.62	6	58.80	59.00	-1	7,104	-0.01%
2018/10/03	14	59.63	9	58.92	58.80	5	7,203	0.07%
2018/10/02	10	61.04	6	60.97	61.20	4	7,209	0.06%
2018/10/01	4	60.25	12	60.52	60.70	-8	7,363	-0.11%
2018/09/28	5	59.26	9	58.74	59.00	-4	7,398	-0.05%
2018/09/27	28	59.53	6	59.43	59.00	22	7,422	0.30%
2018/09/26	7	61.26	2	61.75	61.20	5	7,261	0.07%
2018/09/25	7	60.56	2	60.70	60.80	5	7,301	0.07%
2018/09/21	17	60.94	6	60.70	61.00	11	7,262	0.15%
2018/09/20	16	61.06	3	60.90	61.00	13	7,221	0.18%
2018/09/19	3	64.17	8	64.01	63.10	-5	7,113	-0.07%
2018/09/18	3	64.53	3	64.47	64.20	0	7,138	0.00%
2018/09/17	3	65.60	7	66.04	65.90	-4	7,262	-0.06%
2018/09/14	13	65.92	2	66.45	65.80	11	7,265	0.15%
2018/09/13	4	65.40	20	65.60	65.60	-16	7,211	-0.22%
2018/09/12	18	65.49	17	65.81	65.20	1	7,151	0.01%
2018/09/11	6	65.63	5	66.06	67.50	1	7,060	0.01%
2018/09/10	16	66.29	5	66.14	66.00	11	6,972	0.16%
2018/09/07	72	69.66	75	68.98	68.40	-3	6,897	-0.04%
2018/09/06	7	69.09	6	69.22	70.20	1	6,824	0.01%
2018/09/05	5	69.94	14	70.01	70.00	-9	6,777	-0.13%
2018/09/04	14	70.26	41	70.19	70.30	-27	6,672	-0.40%
2018/09/03	17	69.45	5	69.28	68.50	12	6,594	0.18%
2018/08/31	26	69.54	18	69.59	70.30	8	6,509	0.12%
2018/08/30	23	69.76	29	68.99	68.80	-6	6,386	-0.09%
2018/08/29	84	67.07	92	67.68	67.90	-8	6,219	-0.13%
2018/08/28	3	64.93	2	65.10	64.80	1	6,063	0.02%
2018/08/27	27	64.59	28	64.02	64.00	-1	6,052	-0.02%
2018/08/24	1	64.10	0	0.00	64.40	1	6,091	0.02%
2018/08/23	4	64.65	2	65.00	64.50	2	6,137	0.03%
2018/08/22	1	64.10	2	64.40	64.00	-1	6,177	-0.02%
2018/08/21	0	0.00	3	64.33	64.10	-3	6,385	-0.05%
2018/08/20	9	63.22	6	63.32	63.10	3	6,436	0.05%
2018/08/17	12	64.20	15	63.97	64.00	-3	6,465	-0.05%
2018/08/16	34	64.64	35	62.18	64.90	-1	6,473	-0.02%
2018/08/15	8	63.13	0	0.00	63.30	8	6,466	0.12%
2018/08/14	41	64.34	51	64.35	64.50	-10	6,455	-0.15%
2018/08/13	39	63.76	22	66.55	63.50	17	6,418	0.26%
2018/08/10	4	65.60	0	0.00	66.90	4	6,285	0.06%
2018/08/09	6	66.25	15	66.00	66.00	-9	6,275	-0.14%
2018/08/08	21	67.19	22	66.05	65.80	-1	6,234	-0.02%
2018/08/07	68	68.18	60	67.10	67.00	8	6,244	0.13%
2018/08/06	26	67.55	21	67.90	67.90	5	6,283	0.08%
2018/08/03	1	66.00	6	66.28	66.90	-5	6,323	-0.08%
2018/08/02	5	64.32	2	64.85	65.00	3	6,316	0.05%
2018/08/01	43	66.20	42	65.92	65.90	1	6,320	0.02%
2018/07/31	24	66.19	22	65.91	65.80	2	6,390	0.03%
2018/07/30	1	66.30	1	66.70	66.30	0	6,429	0.00%
2018/07/27	42	67.05	41	67.91	67.50	1	6,464	0.02%
2018/07/26	39	67.31	49	67.31	67.30	-10	6,523	-0.15%
2018/07/25	42	66.80	15	67.12	67.10	27	6,650	0.41%
2018/07/24	13	68.50	14	68.17	68.30	-1	6,579	-0.02%
2018/07/23	8	67.09	10	66.89	67.00	-2	6,593	-0.03%
2018/07/20	54	69.46	58	68.21	67.60	-4	6,600	-0.06%
2018/07/19	50	69.00	39	69.19	69.20	11	6,575	0.17%
2018/07/18	45	69.17	87	68.82	68.70	-42	6,582	-0.64%
2018/07/17	101	68.35	77	68.31	68.60	24	6,553	0.37%	大買/
2018/07/16	63	67.89	68	67.33	67.20	-5	6,443	-0.08%
2018/07/13	11	66.99	11	67.11	67.00	0	6,415	0.00%
2018/07/12	99	68.57	98	67.02	66.60	1	6,459	0.02%
2018/07/11	35	66.93	45	65.89	67.20	-10	6,367	-0.16%
2018/07/10	51	66.69	48	66.75	67.00	3	6,380	0.05%
2018/07/09	85	65.53	408	65.74	66.90	-323	6,331	-5.10%	大賣/鉅額交易
2018/07/06	297	63.60	27	63.05	63.00	270	6,209	4.35%	大買/鉅額交易
2018/07/05	50	64.72	51	65.19	64.60	-1	6,229	-0.02%
2018/07/04	15	64.49	52	65.02	64.40	-37	6,281	-0.59%
2018/07/03	40	64.25	68	64.02	63.50	-28	6,254	-0.45%
2018/07/02	41	64.10	50	63.43	63.30	-9	6,272	-0.14%
2018/06/29	33	60.98	38	63.10	63.30	-5	6,310	-0.08%
2018/06/28	42	60.36	38	60.10	60.10	4	6,260	0.06%
2018/06/27	60	60.63	58	60.62	60.60	2	6,340	0.03%
2018/06/26	16	60.51	8	60.46	60.10	8	6,554	0.12%
2018/06/25	0	0.00	37	63.87	63.70	-37	6,651	-0.56%
2018/06/22	0	0.00	93	63.86	63.60	-93	6,929	-1.34%
2018/06/21	51	63.61	31	63.81	63.70	20	7,020	0.29%
2018/06/20	20	63.60	131	63.24	63.40	-111	7,092	-1.56%	大賣/鉅額交易
2018/06/15	0	0.00	1	65.00	64.50	-1	7,260	-0.01%
2018/06/14	1	63.42	6	64.88	64.30	-5	7,251	-0.07%
2018/06/13	2	64.00	19	63.96	63.50	-17	7,270	-0.23%
2018/06/12	13	64.09	6	64.27	64.00	7	7,350	0.10%
2018/06/11	51	64.51	55	65.01	64.50	-4	7,459	-0.05%
2018/06/08	1	65.80	2	66.10	65.90	-1	7,500	-0.01%
2018/06/07	34	66.41	23	67.38	66.00	11	7,717	0.14%
2018/06/06	23	66.90	17	66.68	66.10	6	7,722	0.08%
2018/06/05	5	65.08	3	64.80	64.50	2	7,680	0.03%
2018/06/04	5	63.84	4	64.08	64.80	1	7,716	0.01%
2018/06/01	7	62.70	3	62.97	62.60	4	7,776	0.05%
2018/05/30	3	63.50	2	63.35	63.50	1	7,992	0.01%
2018/05/29	47	67.09	42	67.07	64.90	5	8,167	0.06%
2018/05/28	4	65.00	8	65.04	65.30	-4	8,128	-0.05%
2018/05/25	2	64.90	5	64.30	65.00	-3	8,205	-0.04%
2018/05/24	59	63.04	1	62.90	63.00	58	8,439	0.69%
2018/05/23	11	65.23	2	64.40	62.60	9	8,792	0.10%
2018/05/22	2	64.35	32	64.22	63.60	-30	8,795	-0.34%
2018/05/21	15	64.17	5	64.50	63.90	10	8,905	0.11%
2018/05/18	32	64.04	3	64.40	64.00	29	8,955	0.32%
2018/05/17	61	64.21	77	64.39	64.40	-16	9,066	-0.18%
2018/05/16	6	63.80	6	63.00	63.80	0	9,110	0.00%
2018/05/15	101	63.86	63	63.42	63.40	38	9,204	0.41%	大買/
2018/05/14	88	62.46	82	64.07	64.40	6	9,308	0.06%
2018/05/11	72	61.45	108	62.13	62.00	-36	9,289	-0.39%	大賣/
2018/05/10	122	60.27	61	60.69	60.70	61	9,225	0.66%	大買/
2018/05/09	10	60.19	5	60.34	60.20	5	9,260	0.05%
2018/05/08	59	58.14	80	59.90	59.80	-21	9,247	-0.23%
2018/05/07	91	57.24	5	57.40	57.00	86	9,287	0.93%
2018/05/04	9	58.80	7	59.24	58.80	2	9,340	0.02%
2018/05/03	18	60.34	5	59.54	59.00	13	9,347	0.14%
2018/05/02	25	61.86	37	61.81	62.60	-12	9,378	-0.13%
2018/04/30	5	58.22	9	59.06	59.30	-4	9,381	-0.04%
2018/04/27	15	58.21	524	58.46	57.60	-509	9,469	-5.38%	大賣/鉅額交易
2018/04/26	2	60.35	341	60.00	59.30	-339	9,446	-3.59%	大賣/鉅額交易
2018/04/25	2	59.60	0	0.00	59.60	2	9,596	0.02%
2018/04/24	7	60.00	4	61.15	61.10	3	9,726	0.03%
2018/04/23	8	62.64	5	63.08	62.30	3	9,687	0.03%
2018/04/20	0	0.00	12	63.94	64.30	-12	9,786	-0.12%
2018/04/19	3	64.17	7	64.39	64.60	-4	10,048	-0.04%
2018/04/18	7	64.24	13	64.95	63.70	-6	10,150	-0.06%
2018/04/17	8	63.66	23	63.72	64.50	-15	10,495	-0.14%
2018/04/16	29	62.39	6	62.92	62.00	23	10,372	0.22%
2018/04/13	8	63.05	0	0.00	63.00	8	10,268	0.08%
2018/04/12	8	63.20	4	63.10	63.10	4	10,241	0.04%
2018/04/11	17	63.84	16	63.82	63.30	1	10,183	0.01%
2018/04/10	10	63.35	1	63.40	63.00	9	10,095	0.09%
2018/04/09	13	63.75	1	64.10	64.20	12	9,980	0.12%
2018/04/03	63	64.58	2	64.95	64.40	61	9,903	0.62%
2018/04/02	3	66.70	14	67.27	66.30	-11	9,875	-0.11%
2018/03/31	2	67.10	3	67.43	67.10	-1	9,895	-0.01%
2018/03/30	27.8	67.85	22	67.88	67.30	5.8	9,954	0.06%
2018/03/29	19	67.08	94	67.38	68.50	-75	10,020	-0.75%
2018/03/28	164	63.23	22	63.36	64.00	142	9,747	1.46%	大買/鉅額交易
2018/03/27	65	65.36	18	64.86	65.40	47	9,494	0.50%
2018/03/26	51	66.60	0	0.00	66.60	51	9,229	0.55%
2018/03/23	136	67.31	15	66.58	67.30	121	9,172	1.32%	大買/鉅額交易
2018/03/22	10	70.25	10	70.10	69.50	0	9,149	0.00%
2018/03/21	6	69.40	7	70.04	69.50	-1	9,133	-0.01%
2018/03/20	55	69.09	2	68.90	69.00	53	9,509	0.56%
2018/03/19	30	70.15	5	70.44	70.00	25	9,612	0.26%
2018/03/16	54	69.66	5	71.22	71.60	49	9,597	0.51%
2018/03/15	94	71.27	18	71.07	71.20	76	9,530	0.80%
2018/03/14	36	70.16	32	69.72	70.20	4	9,456	0.04%
2018/03/13	25	70.41	30	70.51	69.30	-5	9,385	-0.05%
2018/03/12	13	68.52	2	68.85	68.00	11	9,170	0.12%
2018/03/09	92	67.97	4	68.20	68.30	88	9,170	0.96%
2018/03/08	97	68.14	1	68.90	68.30	96	9,212	1.04%
2018/03/07	85	68.04	1	68.30	68.30	84	9,197	0.91%
2018/03/06	6	69.55	6	69.85	70.00	0	9,313	0.00%
2018/03/05	14	69.13	2	69.60	67.30	12	9,315	0.13%
2018/03/02	84.2	68.34	6	69.10	70.10	78.2	9,268	0.84%
2018/03/01	149	67.65	41	66.99	67.40	108	9,158	1.18%	大買/鉅額交易
2018/02/27	10	69.55	7	70.06	68.50	3	9,426	0.03%
2018/02/26	62	71.37	27	69.98	70.80	35	9,317	0.38%
2018/02/23	77	69.13	69	69.27	70.30	8	9,106	0.09%
2018/02/22	6	64.88	5	64.66	65.00	1	8,887	0.01%
2018/02/21	2	64.20	5	64.66	64.70	-3	8,873	-0.03%
2018/02/12	6	61.88	1	62.60	61.60	5	8,805	0.06%
2018/02/09	37	62.74	28	62.60	62.20	9	8,821	0.10%
2018/02/08	15	65.13	6	65.05	65.20	9	8,771	0.10%
2018/02/07	5	65.80	3	65.00	63.30	2	8,799	0.02%
2018/02/06	10	61.52	15	61.15	62.50	-5	8,720	-0.06%
2018/02/05	2	63.00	2	63.45	64.90	0	8,674	0.00%
2018/02/02	2	65.00	1	65.20	65.50	1	8,663	0.01%
2018/02/01	4	66.50	2	66.10	65.10	2	8,771	0.02%
2018/01/31	0	0.00	2	65.00	67.40	-2	8,863	-0.02%
2018/01/30	6	68.43	1	68.30	66.10	5	8,844	0.06%
2018/01/29	13	69.33	16	69.13	69.30	-3	8,766	-0.03%
2018/01/26	1	66.80	0.2	67.40	67.40	0.8	8,731	0.01%
2018/01/25	1	66.50	7	66.93	66.70	-6	8,749	-0.07%
2018/01/24	2	64.90	10	66.08	66.20	-8	8,670	-0.09%
2018/01/23	9	66.11	11	64.96	64.50	-2	8,576	-0.02%
2018/01/22	6	66.17	70	66.48	66.80	-64	8,594	-0.74%
2018/01/19	6	66.20	6	66.73	66.30	0	8,681	0.00%
2018/01/18	2	65.95	5	66.40	65.50	-3	8,722	-0.03%
2018/01/17	4	64.30	11	64.39	64.50	-7	8,627	-0.08%
2018/01/16	16	64.01	20	65.00	65.00	-4	8,693	-0.05%
2018/01/15	33	63.74	31.7	63.98	64.30	1.3	8,858	0.02%
2018/01/12	73	61.50	7	61.51	61.50	66	8,642	0.76%
2018/01/11	40	59.46	89.3	59.81	60.90	-49.3	8,590	-0.57%
2018/01/10	19	56.71	33	57.61	58.50	-14	8,431	-0.17%
2018/01/09	24	56.87	8	57.49	56.30	16	8,517	0.19%
2018/01/08	11	57.84	6	57.87	58.00	5	8,802	0.06%
2018/01/05	18	57.23	0	0.00	57.10	18	9,082	0.20%
2018/01/04	8	56.36	97	56.19	57.00	-89	9,268	-0.96%
2018/01/02	2.2	56.25	1	55.80	55.60	1.2	9,338	0.01%