頎邦 (6147)-元大-大同券商分點個股進出

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
77.0
漲跌
▲0.9
漲幅
+1.18%
成交量
2,362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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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	1	76.70	2.1	76.70	77.00	-1.1	6,459	-0.02%
2024/04/24	1.3	75.82	2	75.65	76.10	-0.7	6,467	-0.01%
2024/04/23	0.1	73.90	0	74.10	74.20	0	6,445	0.00%
2024/04/22	5.2	73.57	8	74.36	73.30	-2.8	6,438	-0.04%
2024/04/18	5	76.30	0.1	76.20	75.70	5	6,237	0.08%
2024/04/17	4	76.90	0	76.90	76.80	4	6,182	0.06%
2024/04/16	1	76.61	0.2	76.55	76.30	0.8	6,184	0.01%
2024/04/15	2	77.90	3	78.00	77.80	-1	6,135	-0.02%
2024/04/12	0	77.80	2.1	77.65	77.70	-2	6,146	-0.03%
2024/04/11	1	76.80	7.1	77.00	77.10	-6.1	6,169	-0.10%
2024/04/10	0	77.54	13	77.78	77.60	-13	6,233	-0.21%
2024/04/09	4	76.50	0	0.00	76.50	4	6,264	0.06%
2024/04/08	19.1	76.13	0	0.00	76.30	19.1	6,319	0.30%
2024/04/03	7.2	76.19	0	0.00	76.00	7.2	6,314	0.11%
2024/04/02	1	76.80	1	76.70	76.80	0	6,293	0.00%
2024/04/01	4	77.80	1	77.80	77.50	3	6,276	0.05%
2024/03/29	28.3	76.78	29.1	77.76	79.00	-0.8	6,260	-0.01%
2024/03/28	0.1	77.60	18	77.47	77.90	-17.9	5,909	-0.30%
2024/03/27	1.1	75.71	7.1	75.94	75.80	-5.9	5,749	-0.10%
2024/03/26	9.1	74.09	0.1	73.90	73.90	9	5,745	0.16%
2024/03/25	6.1	74.86	6.1	75.08	75.10	0	5,797	0.00%
2024/03/22	22.2	76.06	1.7	77.59	75.70	20.5	5,850	0.35%
2024/03/21	5.2	78.02	1	77.80	78.20	4.2	5,888	0.07%
2024/03/20	14.7	79.58	7	80.49	77.60	7.7	5,965	0.13%
2024/03/19	8	79.63	16.2	78.66	78.50	-8.1	6,188	-0.13%
2024/03/18	3.1	76.88	1	77.50	77.40	2.1	6,031	0.03%
2024/03/15	2.1	77.03	1	76.50	76.50	1.1	6,014	0.02%
2024/03/14	8.1	77.25	2	77.70	77.50	6.1	5,953	0.10%
2024/03/13	1.1	78.02	16	78.81	79.00	-14.9	5,829	-0.26%
2024/03/12	0	76.80	5	77.28	76.80	-5	5,618	-0.09%
2024/03/11	1	75.69	2.2	75.64	75.70	-1.2	5,522	-0.02%
2024/03/08	8.1	77.14	40	76.21	75.40	-31.9	5,481	-0.58%
2024/03/07	0.1	73.84	2.2	74.40	74.60	-2.1	5,104	-0.04%
2024/03/06	0.1	72.90	16	73.21	73.80	-16	5,033	-0.32%
2024/03/05	0	72.60	1	72.60	72.80	-1	5,049	-0.02%
2024/03/04	0.1	72.50	2	72.40	72.90	-2	5,058	-0.04%
2024/03/01	0.1	71.30	0	0.00	71.30	0.1	5,042	0.00%
2024/02/29	18.2	71.22	0	0.00	71.00	18.2	5,009	0.36%
2024/02/27	3.2	72.42	2.1	72.28	71.70	1.1	4,957	0.02%
2024/02/26	2.1	73.60	1	73.80	73.70	1.1	4,901	0.02%
2024/02/23	5.2	74.33	19.1	74.86	74.00	-13.8	4,829	-0.29%
2024/02/22	2.1	71.49	1	71.70	71.60	1.1	4,518	0.02%
2024/02/21	1.1	70.88	1	71.40	71.10	0.1	4,489	0.00%
2024/02/20	1	70.70	0	0.00	70.40	1	4,458	0.02%
2024/02/19	0.1	71.10	0	0.00	71.00	0.1	4,447	0.00%
2024/02/16	1.1	70.10	12	70.00	70.00	-10.9	4,423	-0.25%
2024/02/15	3	69.60	0	0.00	69.60	3	4,372	0.07%
2024/02/02	4	71.53	0	0.00	71.30	4	4,281	0.09%
2024/02/01	0	71.45	0	0.00	71.40	0	4,233	0.00%
2024/01/31	1	71.21	0	0.00	72.00	1	4,209	0.02%
2024/01/30	2	72.05	0	0.00	71.60	2	4,194	0.05%
2024/01/29	12.3	72.59	0	0.00	72.60	12.3	4,192	0.29%
2024/01/26	1.1	73.22	1	73.20	73.20	0.1	4,196	0.00%
2024/01/25	0	0.00	0	74.60	73.90	0	4,201	0.00%
2024/01/23	1	73.60	1	74.29	74.20	0	4,222	0.00%
2024/01/19	0	0.00	0	73.20	73.50	0	4,239	0.00%
2024/01/18	1	72.20	0	0.00	73.00	1	4,239	0.02%
2024/01/17	0	0.00	10.5	73.02	73.00	-10.5	4,229	-0.25%
2024/01/16	0	73.20	10	73.70	73.70	-10	4,199	-0.24%
2024/01/15	1	72.70	2	72.41	73.80	-1	4,196	-0.02%
2024/01/12	0	72.70	1	73.00	72.60	-1	4,185	-0.02%
2024/01/10	1.1	71.80	3	71.80	71.80	-2	4,167	-0.05%
2024/01/08	1	73.70	5	73.00	72.80	-4	4,160	-0.10%
2024/01/05	1	74.40	0	0.00	74.50	1	4,113	0.02%
2024/01/04	0	0.00	1.1	74.78	74.50	-1.1	4,072	-0.03%
2024/01/03	0	0.00	7.2	73.64	74.30	-7.2	4,021	-0.18%
2024/01/02	0	72.90	0	0.00	73.80	0	3,963	0.00%
2023/12/29	5	72.00	0	0.00	72.30	5	3,895	0.13%
2023/12/28	6	72.70	0	0.00	72.80	6	3,869	0.16%
2023/12/27	0	72.90	1	73.19	72.90	-1	3,858	-0.03%
2023/12/26	3.1	71.28	1	72.30	72.30	2.1	3,821	0.05%
2023/12/25	2	72.45	3.1	72.31	72.30	-1	3,766	-0.03%
2023/12/22	5	73.00	30.2	72.94	73.30	-25.2	3,742	-0.67%
2023/12/21	5	72.78	38	72.71	73.50	-33	3,659	-0.90%
2023/12/20	19.1	73.97	3	73.63	74.00	16.1	3,558	0.45%
2023/12/19	10.1	73.78	37.1	73.38	72.60	-27	3,435	-0.79%
2023/12/18	0	76.10	0.1	76.53	75.30	0	3,301	0.00%
2023/12/15	114.1	78.63	4.2	77.55	76.80	109.9	3,202	3.43%	大買/鉅額交易
2023/12/14	31.1	77.55	48.3	78.22	78.70	-17.2	3,039	-0.57%
2023/12/13	1	71.70	14.1	72.52	73.80	-13.1	2,631	-0.50%
2023/12/12	10	70.60	20.1	70.90	71.40	-10.1	2,569	-0.39%
2023/12/11	1	69.90	2	70.10	70.00	-1	2,546	-0.04%
2023/12/07	0	0.00	1	70.00	70.00	-1	2,654	-0.04%
2023/12/06	0	70.30	0	0.00	70.50	0	2,698	0.00%
2023/12/05	26.1	70.36	17	70.36	70.50	9.1	2,733	0.33%
2023/12/04	10	71.40	10	71.50	71.50	0	2,777	0.00%
2023/12/01	33	71.91	0	71.85	72.00	33	2,966	1.11%
2023/11/30	8	71.75	2	71.65	72.00	6	2,960	0.20%
2023/11/29	4	70.90	5.1	71.40	71.30	-1.1	2,913	-0.04%
2023/11/28	0	0.00	2	70.51	71.00	-2	2,910	-0.07%
2023/11/27	0	0.00	1	70.00	70.10	-1	2,974	-0.03%
2023/11/24	0	0.00	1	70.00	70.00	-1	2,976	-0.03%
2023/11/23	0	0.00	0	69.70	69.80	0	2,981	0.00%
2023/11/22	0.1	69.70	0	0.00	69.50	0.1	3,024	0.00%
2023/11/21	0	0.00	1	69.90	69.80	-1	3,055	-0.03%
2023/11/17	6	69.27	0.2	69.30	69.50	5.8	3,071	0.19%
2023/11/16	2.1	68.82	1.2	69.45	69.30	0.9	3,088	0.03%
2023/11/15	1	69.71	0	0.00	69.90	1	3,118	0.03%
2023/11/14	0	69.80	0	70.00	70.00	0	3,145	0.00%
2023/11/13	1	69.60	12	69.50	69.50	-11	3,192	-0.34%
2023/11/10	0	69.90	1	70.10	69.90	-1	3,216	-0.03%
2023/11/09	0	69.40	2	69.45	69.50	-2	3,229	-0.06%
2023/11/08	1	70.00	5.2	70.10	69.70	-4.1	3,253	-0.13%
2023/11/07	1	70.00	0	70.00	70.10	1	3,249	0.03%
2023/11/06	0	0.00	2	69.95	70.00	-2	3,268	-0.06%
2023/11/03	0	69.37	5	69.50	69.60	-5	3,329	-0.15%
2023/11/02	1.1	68.81	0	69.03	69.40	1	3,346	0.03%
2023/11/01	0	0.00	6	68.75	68.70	-6	3,351	-0.18%
2023/10/31	1	67.91	1	68.80	68.00	0	3,369	0.00%
2023/10/27	3.2	67.62	6	67.50	67.50	-2.8	3,386	-0.08%
2023/10/26	0	0.00	0.1	68.80	68.20	-0.1	3,433	0.00%
2023/10/25	5	69.34	5.2	68.91	68.90	-0.2	3,596	0.00%
2023/10/24	0	0.00	4.1	68.81	69.20	-4.1	3,614	-0.11%
2023/10/23	4	69.48	4.1	69.12	69.10	-0.1	3,606	0.00%
2023/10/20	0	0.00	11	68.75	69.00	-11	3,584	-0.31%
2023/10/18	0	67.40	1	67.30	67.80	-1	3,586	-0.03%
2023/10/16	0	66.90	0	0.00	66.80	0	3,604	0.00%
2023/10/13	0	0.00	1	67.70	67.50	-1	3,598	-0.03%
2023/10/11	6.1	67.37	0	0.00	66.80	6.1	3,656	0.17%
2023/10/05	0	68.70	0	0.00	68.70	0	3,697	0.00%
2023/10/04	0	68.00	2	68.10	68.20	-2	3,715	-0.05%
2023/10/02	7	68.60	2	68.30	68.70	5	3,742	0.13%
2023/09/27	0	0.00	0.3	67.90	67.90	-0.3	3,786	-0.01%
2023/09/25	11	68.07	0	0.00	68.50	11	3,791	0.29%
2023/09/22	4.1	68.50	0	0.00	68.50	4.1	3,771	0.11%
2023/09/20	13.1	70.02	3	69.17	69.00	10.1	3,746	0.27%
2023/09/19	0	0.00	2.1	71.89	71.00	-2.1	3,677	-0.06%
2023/09/18	3	71.60	0	71.78	71.30	3	3,642	0.08%
2023/09/15	3	71.20	1.1	72.25	71.30	1.9	3,624	0.05%
2023/09/14	8.2	71.17	0	0.00	71.00	8.2	3,558	0.23%
2023/09/13	0.1	71.60	3.1	71.47	71.20	-3	3,548	-0.08%
2023/09/12	1.8	71.64	0.2	71.74	71.50	1.6	3,585	0.05%
2023/09/11	3	71.13	13.1	70.43	70.90	-10.1	3,580	-0.28%
2023/09/08	2	71.00	0.1	70.95	70.90	1.9	3,587	0.05%
2023/09/07	17.1	71.81	8.2	71.85	71.50	9	3,566	0.25%
2023/09/06	6	71.42	19.3	71.85	72.00	-13.3	3,501	-0.38%
2023/09/05	0	69.60	0.1	69.90	70.10	0	3,326	0.00%
2023/09/04	1	69.79	1.1	68.95	69.80	-0.1	3,351	0.00%
2023/09/01	3.1	69.20	1	69.00	69.20	2.1	3,398	0.06%
2023/08/31	8.2	69.91	22.2	69.81	69.80	-14	3,404	-0.41%
2023/08/30	2	68.80	0	0.00	69.00	2	3,317	0.06%
2023/08/28	1	68.80	0.1	69.20	68.90	1	3,370	0.03%
2023/08/25	1	68.20	8	68.00	68.20	-7	3,328	-0.21%
2023/08/24	0	67.00	0	0.00	67.20	0	3,303	0.00%
2023/08/23	0	66.80	1	66.20	66.80	-1	3,304	-0.03%
2023/08/22	1	66.10	0.1	66.40	66.30	1	3,310	0.03%
2023/08/21	6.1	66.62	6	66.62	66.70	0.1	3,297	0.00%
2023/08/18	1	69.00	1.1	69.01	67.80	-0.1	3,237	0.00%
2023/08/17	2	68.40	2.1	68.30	68.70	-0.1	3,200	0.00%
2023/08/16	1	66.80	0	0.00	68.00	1	3,166	0.03%
2023/08/15	1	67.20	0	0.00	67.00	1	3,164	0.03%
2023/08/11	0	0.00	6	67.52	67.80	-6	3,153	-0.19%
2023/08/10	0	0.00	1	67.90	67.40	-1	3,169	-0.03%
2023/08/09	9	66.76	1	67.10	67.00	8	3,141	0.25%
2023/08/08	0	0.00	4.1	69.12	69.10	-4.1	3,078	-0.13%
2023/08/07	0	0.00	1.3	68.39	68.70	-1.3	3,077	-0.04%
2023/08/04	0	0.00	1.1	68.01	68.40	-1.1	3,076	-0.03%
2023/08/02	2.1	67.42	0	0.00	67.40	2.1	3,072	0.07%
2023/08/01	0.2	68.06	2	68.90	68.20	-1.8	3,055	-0.06%
2023/07/31	1	69.40	5.1	70.01	69.40	-4.1	3,017	-0.14%
2023/07/28	1	69.40	3.6	69.12	69.40	-2.6	2,937	-0.09%
2023/07/27	3	66.83	2.3	67.05	67.40	0.8	2,771	0.03%
2023/07/26	0	0.00	2.1	66.10	66.40	-2.1	2,769	-0.07%
2023/07/25	1	66.00	0	0.00	66.10	1	2,856	0.04%
2023/07/24	0	0.00	0.2	66.70	66.30	-0.2	2,877	-0.01%
2023/07/21	0	0.00	0.1	66.70	66.70	-0.1	2,898	0.00%
2023/07/20	2	66.20	1	66.20	66.70	1	2,958	0.03%
2023/07/19	0	0.00	2.2	66.53	66.70	-2.2	2,996	-0.07%
2023/07/18	4	66.50	1.7	66.83	66.80	2.4	3,007	0.08%
2023/07/17	0	0.00	4.3	66.20	66.50	-4.3	2,986	-0.14%
2023/07/14	0	0.00	0.2	65.43	65.30	-0.2	2,957	-0.01%
2023/07/13	0.1	64.90	4.2	65.03	64.90	-4.1	3,022	-0.14%
2023/07/12	1.2	64.18	3.2	64.18	64.40	-2.1	2,983	-0.07%
2023/07/11	0	0.00	3	63.70	63.70	-3	2,957	-0.10%
2023/07/10	1.2	63.32	0	0.00	63.30	1.2	2,979	0.04%
2023/07/07	3	63.30	1.2	63.59	63.90	1.8	2,988	0.06%
2023/07/06	2	63.75	0.3	64.14	63.80	1.8	3,002	0.06%
2023/07/05	3	63.97	12.1	64.00	63.60	-9.1	3,024	-0.30%
2023/07/04	12.1	63.10	10	63.60	62.90	2.1	3,006	0.07%
2023/07/03	0.2	63.30	0	0.00	63.30	0.2	2,997	0.01%
2023/06/29	1	62.80	1	63.30	62.80	0	3,062	0.00%
2023/06/27	1	62.90	1	63.20	62.90	0	3,105	0.00%
2023/06/26	3	62.43	0	0.00	62.30	3	3,109	0.10%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	11.3	62.70	1	62.80	62.70	10.3	3,121	0.33%
2023/06/19	9	64.42	3.2	64.20	64.20	5.9	3,057	0.19%
2023/06/16	3.1	64.60	0.3	64.93	64.90	2.8	3,031	0.09%
2023/06/15	2.7	69.49	2	69.55	69.60	0.7	2,945	0.02%
2023/06/14	1.7	70.06	1	69.70	69.60	0.7	2,870	0.02%
2023/06/13	2	69.80	4	69.90	69.80	-2	2,824	-0.07%
2023/06/12	0	0.00	1	69.50	69.80	-1	2,812	-0.04%
2023/06/09	1.1	69.80	0.5	70.00	69.90	0.6	2,799	0.02%
2023/06/08	0	0.00	13	69.80	69.70	-13	2,794	-0.47%
2023/06/07	2	69.20	4	69.50	69.50	-2	2,785	-0.07%
2023/06/06	1	68.50	13	68.99	69.40	-12	2,817	-0.43%
2023/06/05	1	68.60	15	68.48	68.60	-14	2,817	-0.50%
2023/05/31	0	0.00	1	67.00	67.00	-1	2,905	-0.03%
2023/05/29	2	67.20	0	0.00	67.10	2	3,052	0.07%
2023/05/26	0	0.00	11	67.05	66.80	-11	3,078	-0.36%
2023/05/24	1	66.20	0	0.00	66.20	1	3,165	0.03%
2023/05/19	2.1	65.55	0	0.00	65.40	2.1	3,184	0.07%
2023/05/18	3	65.70	1	65.80	65.70	2	3,157	0.06%
2023/05/16	2	64.50	0	0.00	64.30	2	3,144	0.06%
2023/05/12	5	64.94	0	0.00	65.00	5	3,124	0.16%
2023/05/11	0.1	65.00	0	0.00	64.70	0.1	3,126	0.00%
2023/05/09	4	66.35	0	0.00	65.30	4	3,156	0.13%
2023/05/05	0	0.00	2.1	66.10	66.00	-2.1	3,209	-0.06%
2023/05/03	0.1	65.30	0	0.00	65.50	0.1	3,288	0.00%
2023/05/02	2	65.30	0	0.00	65.30	2	3,278	0.06%
2023/04/28	8.1	66.24	0	0.00	65.90	8.1	3,254	0.25%
2023/04/27	1.1	66.47	0	0.00	67.30	1.1	3,154	0.03%
2023/04/26	1	66.00	0	0.00	66.70	1	3,108	0.03%
2023/04/25	0	66.70	0	0.00	66.30	0	3,082	0.00%
2023/04/21	0.1	67.04	0	0.00	67.00	0.1	3,016	0.00%
2023/04/20	15	67.70	0.2	67.70	67.50	14.9	2,976	0.50%
2023/04/19	18	67.63	0	0.00	67.50	18	2,989	0.60%
2023/04/18	5.1	67.96	0	0.00	67.90	5.1	2,960	0.17%
2023/04/17	0	69.28	0	0.00	69.10	0	2,874	0.00%
2023/04/14	0	69.30	1	69.39	69.50	-1	2,845	-0.04%
2023/04/12	0	69.30	3.1	69.10	69.30	-3	2,824	-0.11%
2023/04/11	0	68.40	0	0.00	68.70	0	2,790	0.00%
2023/04/10	7.1	68.23	1.2	67.57	67.50	5.9	2,756	0.21%
2023/04/07	1.1	69.41	0	0.00	69.10	1.1	2,711	0.04%
2023/04/06	0.1	69.53	3	69.67	69.90	-2.9	2,677	-0.11%
2023/03/31	2	69.25	1	69.60	69.30	1	2,644	0.04%
2023/03/30	1.1	69.10	6	68.50	68.90	-4.9	2,608	-0.19%
2023/03/29	3.1	68.80	3.5	68.79	68.40	-0.4	2,575	-0.02%
2023/03/28	3	70.30	0.1	70.40	70.00	3	2,525	0.12%
2023/03/27	0.1	70.38	0	0.00	70.60	0.1	2,549	0.00%
2023/03/24	1	70.30	10.1	70.75	70.30	-9	2,552	-0.35%
2023/03/23	0	70.95	0.2	70.80	71.00	-0.1	2,533	-0.01%
2023/03/22	0	0.00	8.1	70.84	70.50	-8.1	2,490	-0.32%
2023/03/21	0.1	70.60	5.1	70.90	70.60	-5	2,463	-0.20%
2023/03/20	0	0.00	21.1	70.49	70.40	-21.1	2,441	-0.86%
2023/03/17	0	0.00	1.1	69.70	70.00	-1.1	2,425	-0.04%
2023/03/16	0	68.78	1	68.90	68.80	-1	2,407	-0.04%
2023/03/15	1.1	69.58	2	69.60	68.80	-0.9	2,400	-0.04%
2023/03/14	0.1	69.62	0	69.80	69.20	0.1	2,382	0.00%
2023/03/13	0	69.65	0	0.00	70.30	0	2,356	0.00%
2023/03/10	1	70.10	5	70.56	70.10	-4	2,326	-0.17%
2023/03/09	2	70.90	0.1	70.75	70.90	1.9	2,292	0.08%
2023/03/08	0	70.10	2.2	70.29	70.40	-2.2	2,200	-0.10%
2023/03/07	0	70.00	0.7	69.84	70.50	-0.7	2,158	-0.03%
2023/03/06	0	0.00	7.3	70.00	70.20	-7.3	2,104	-0.34%
2023/03/03	0.1	69.00	2.1	68.90	69.00	-1.9	2,012	-0.10%
2023/03/02	5	68.78	0	0.00	69.00	5	1,967	0.25%
2023/03/01	2	68.50	6.6	68.41	69.00	-4.6	1,912	-0.24%
2023/02/24	2.1	67.30	1.2	67.36	67.30	0.9	1,805	0.05%
2023/02/23	0	67.00	8.1	67.06	67.10	-8.1	1,761	-0.46%
2023/02/22	0	0.00	9.1	65.71	66.00	-9.1	1,712	-0.53%
2023/02/21	0	0.00	0.1	65.00	65.30	-0.1	1,673	-0.01%
2023/02/20	0	0.00	1	64.30	64.50	-1	1,736	-0.06%
2023/02/17	1	63.60	0	0.00	63.90	1	1,753	0.06%
2023/02/16	0	0.00	6	64.30	64.30	-6	1,759	-0.34%
2023/02/15	0	0.00	5	64.40	64.40	-5	1,796	-0.28%
2023/02/14	0	0.00	2	64.10	64.40	-2	1,806	-0.11%
2023/02/10	0.5	63.80	6	64.10	64.00	-5.5	1,853	-0.29%
2023/02/09	2	64.80	2.1	64.22	63.70	-0.1	1,877	-0.01%
2023/02/08	0.1	64.30	2.1	64.14	64.30	-2.1	1,849	-0.11%
2023/02/07	0	0.00	1	63.40	63.40	-1	1,778	-0.06%
2023/02/03	0	0.00	3.2	63.33	63.30	-3.2	1,753	-0.18%
2023/02/02	2	62.00	1.1	61.82	61.80	0.9	1,701	0.05%
2023/02/01	0.1	60.80	0	0.00	60.50	0.1	1,692	0.01%
2023/01/17	1	60.50	0	0.00	60.70	1	1,648	0.06%
2023/01/13	0	0.00	0.2	60.70	60.90	-0.2	1,674	-0.01%
2023/01/12	1	60.91	3.5	61.10	61.00	-2.5	1,670	-0.15%
2023/01/11	0	0.00	1.1	60.61	60.60	-1.1	1,673	-0.07%
2023/01/10	0	0.00	0.1	59.60	59.60	-0.1	1,669	-0.01%
2023/01/09	0.1	59.62	0.1	59.70	59.60	0	1,684	0.00%
2023/01/05	1.2	59.20	0	0.00	58.80	1.2	1,693	0.07%
2023/01/04	1	59.10	0	0.00	58.90	1	1,707	0.06%
2023/01/03	0	58.80	0	0.00	59.00	0	1,732	0.00%
2022/12/30	0	59.30	0	0.00	57.40	0	1,723	0.00%
2022/12/29	6	59.30	0	0.00	58.90	6	1,700	0.35%
2022/12/28	0	0.00	1.1	58.81	58.90	-1.1	1,698	-0.06%
2022/12/27	0	58.59	2	58.70	59.00	-2	1,690	-0.12%
2022/12/23	0	0.00	3.1	57.82	58.60	-3.1	1,710	-0.18%
2022/12/22	1	58.10	0	0.00	58.30	1	1,737	0.06%
2022/12/21	2	57.70	1	58.00	57.70	1	1,749	0.06%
2022/12/19	1	58.73	3	59.67	59.40	-2	1,761	-0.11%
2022/12/16	1	59.00	0	0.00	59.40	1	1,746	0.06%
2022/12/15	0	59.10	0	0.00	59.10	0	1,735	0.00%
2022/12/09	0	0.00	0.1	59.30	59.30	-0.1	1,878	-0.01%
2022/12/02	0.5	59.00	1	59.60	59.40	-0.5	1,936	-0.02%
2022/12/01	0	0.00	0.1	58.90	58.90	-0.1	1,927	-0.01%
2022/11/30	0	0.00	1	58.30	58.20	-1	1,932	-0.05%
2022/11/25	0	0.00	7.1	58.17	58.00	-7.1	1,946	-0.36%
2022/11/24	0	0.00	1.1	58.93	58.80	-1.1	1,951	-0.06%
2022/11/23	1	58.60	3.1	58.62	58.90	-2.1	1,948	-0.11%
2022/11/18	0	0.00	0	58.90	58.90	0	1,973	0.00%
2022/11/17	1	58.60	0.1	59.40	59.30	0.9	1,982	0.05%
2022/11/16	0	0.00	9.1	59.20	59.50	-9.1	1,979	-0.46%
2022/11/15	0	0.00	1	58.30	58.20	-1	1,910	-0.05%
2022/11/14	1	57.50	2	57.70	57.70	-1	1,904	-0.05%
2022/11/11	0	0.00	1	57.50	57.50	-1	1,891	-0.05%
2022/11/09	0	0.00	9	57.12	57.20	-9	1,877	-0.48%
2022/11/08	1	56.00	2.1	56.18	55.70	-1.1	1,849	-0.06%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/10/31	0	0.00	20	54.00	54.40	-20	1,998	-1.00%
2022/10/28	10	52.50	0	0.00	52.60	10	1,993	0.50%
2022/10/27	0	0.00	10	53.70	53.90	-10	1,971	-0.51%
2022/10/21	10	53.30	10	54.00	53.30	0	2,057	0.00%
2022/10/20	0	0.00	5	53.00	53.30	-5	2,086	-0.24%
2022/10/19	0	0.00	40	53.66	53.10	-40	2,109	-1.90%
2022/10/18	40	53.45	19	53.58	53.70	21	2,116	0.99%
2022/10/13	0	0.00	3	49.40	49.45	-3	2,365	-0.13%
2022/10/12	0	0.00	1	50.48	50.40	-1	2,485	-0.04%
2022/10/11	0	0.00	1	50.30	50.20	-1	2,558	-0.04%
2022/10/07	0	0.00	50	52.00	52.00	-50	2,585	-1.93%
2022/10/05	0	0.00	1	52.40	51.90	-1	2,695	-0.04%
2022/10/04	0	0.00	2	51.20	51.40	-2	2,727	-0.07%
2022/09/29	1.1	50.54	0	0.00	51.30	1.1	2,848	0.04%
2022/09/28	54	50.03	0	0.00	50.00	54	2,880	1.87%
2022/09/26	3	51.13	0	0.00	51.30	3	2,911	0.10%
2022/09/19	3	54.30	2	53.80	53.90	1	3,051	0.03%
2022/09/16	10	55.42	2	55.40	54.90	8	3,033	0.26%
2022/09/14	1	55.20	0	0.00	55.60	1	3,106	0.03%
2022/09/13	0	0.00	2	56.75	56.20	-2	3,116	-0.06%
2022/09/12	3	56.20	0	0.00	56.40	3	3,150	0.10%
2022/09/08	0	0.00	1	56.60	56.80	-1	3,244	-0.03%
2022/09/05	1	55.70	0	0.00	55.60	1	3,238	0.03%
2022/08/30	0	0.00	0.1	57.30	56.90	-0.1	3,266	0.00%
2022/08/29	1	56.80	3.1	56.74	56.80	-2.1	3,287	-0.06%
2022/08/26	4	57.68	3.1	57.65	57.70	0.9	3,294	0.03%
2022/08/25	0	0.00	0.1	57.20	57.20	-0.1	3,293	0.00%
2022/08/22	1.1	57.21	1.1	57.49	57.00	-0.1	3,307	0.00%
2022/08/19	0	0.00	0.1	57.50	57.30	-0.1	3,297	0.00%
2022/08/18	1	56.60	0	0.00	56.80	1	3,308	0.03%
2022/08/17	21	56.71	0	0.00	56.70	21	3,312	0.63%
2022/08/16	0	0.00	3	56.53	56.50	-3	3,288	-0.09%
2022/08/15	20	56.60	1	56.70	56.60	19	3,266	0.58%
2022/08/12	1	56.20	2	56.20	56.20	-1	3,247	-0.03%
2022/08/11	0	0.00	1	55.60	55.40	-1	3,211	-0.03%
2022/08/10	1	55.30	0	0.00	55.10	1	3,237	0.03%
2022/08/09	5	55.18	11	55.08	55.90	-6	3,244	-0.18%
2022/08/08	4	55.05	6	55.33	55.70	-2	3,223	-0.06%
2022/08/05	0	0.00	2	55.55	55.30	-2	3,182	-0.06%
2022/08/03	2	54.20	3	54.30	54.40	-1	3,149	-0.03%
2022/08/02	0	0.00	0	54.60	54.50	0	3,149	0.00%
2022/08/01	4	55.03	2.1	55.23	55.60	1.9	3,115	0.06%
2022/07/27	5	54.18	1	54.10	54.10	4	3,122	0.13%
2022/07/26	1	54.70	0	0.00	54.30	1	3,109	0.03%
2022/07/25	2	55.25	1	55.40	55.40	1	3,111	0.03%
2022/07/22	2	54.65	2.2	55.33	55.80	-0.1	3,117	0.00%
2022/07/21	7	54.17	2.2	54.65	55.20	4.8	3,108	0.15%
2022/07/20	2	54.55	2	54.80	54.90	0	3,053	0.00%
2022/07/19	69	59.21	65	59.60	59.90	4	2,925	0.14%
2022/07/18	2	58.50	11.1	58.86	59.80	-9.1	2,812	-0.32%
2022/07/15	2	56.80	2	57.30	57.60	0	2,749	0.00%
2022/07/14	8	55.50	0	0.00	56.00	8	2,729	0.29%
2022/07/13	13	55.82	0	0.00	55.20	13	2,705	0.48%
2022/07/12	1	55.50	0	0.00	55.20	1	2,735	0.04%
2022/07/11	1	57.20	0	0.00	57.00	1	2,713	0.04%
2022/07/08	1	56.60	0	0.00	57.60	1	2,699	0.04%
2022/07/07	6	54.67	1	55.10	56.00	5	2,654	0.19%
2022/07/05	2	56.75	0	0.00	57.00	2	2,616	0.08%
2022/07/04	3	56.97	0	0.00	56.60	3	2,620	0.11%
2022/07/01	4	59.03	1	59.70	57.50	3	2,655	0.11%
2022/06/30	1	59.50	0	0.00	59.30	1	2,660	0.04%
2022/06/29	1	62.00	0	0.00	61.80	1	2,613	0.04%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/27	2	64.50	0	0.00	64.60	2	2,607	0.08%
2022/06/24	3	63.97	3	64.17	64.20	0	2,609	0.00%
2022/06/23	4	64.40	1	63.90	64.40	3	2,603	0.12%
2022/06/22	22	65.64	1	64.80	64.80	21	2,584	0.81%
2022/06/21	6	66.02	5	66.70	66.70	1	2,545	0.04%
2022/06/20	1	67.30	5	67.00	66.00	-4	2,607	-0.15%
2022/06/17	2	66.45	1	66.80	68.30	1	2,609	0.04%
2022/06/14	0	0.00	0.1	68.40	68.40	-0.1	2,600	0.00%
2022/06/13	0	0.00	0.1	68.10	68.10	-0.1	2,668	0.00%
2022/06/10	1	69.40	0	0.00	69.30	1	2,721	0.04%
2022/06/09	0	0.00	6.1	69.70	69.70	-6.1	2,752	-0.22%
2022/06/08	1	69.80	1	70.40	69.80	0	2,781	0.00%
2022/06/07	0	0.00	1	70.00	70.10	-1	3,013	-0.03%
2022/06/06	3	69.53	0	0.00	69.60	3	3,113	0.10%
2022/06/02	6	69.63	0.1	69.60	69.50	5.9	3,173	0.19%
2022/06/01	31	69.79	0	0.00	69.50	31	3,312	0.94%
2022/05/31	1	69.10	2.1	69.32	69.40	-1.1	3,431	-0.03%
2022/05/30	1	69.00	4.1	68.98	69.10	-3.1	3,610	-0.09%
2022/05/27	2	68.40	0.2	68.00	68.30	1.8	3,696	0.05%
2022/05/26	1	68.10	0.4	68.18	67.80	0.6	3,956	0.02%
2022/05/25	3	68.60	2.1	68.70	68.40	0.9	4,078	0.02%
2022/05/24	0	0.00	0.2	68.40	68.20	-0.2	4,161	0.00%
2022/05/23	3	68.77	8.1	68.71	68.60	-5.1	4,170	-0.12%
2022/05/20	1	69.10	0.1	69.30	69.20	0.9	4,213	0.02%
2022/05/19	1	68.60	2.1	69.16	69.10	-1.1	4,244	-0.03%
2022/05/18	1	69.40	0.1	69.60	69.60	0.9	4,247	0.02%
2022/05/17	3	68.80	1	68.40	69.10	2	4,244	0.05%
2022/05/16	0	0.00	1	68.30	67.80	-1	4,246	-0.02%
2022/05/13	0	0.00	0.1	67.90	67.60	-0.1	4,270	0.00%
2022/05/12	4	67.48	0	0.00	66.80	4	4,328	0.09%
2022/05/11	3	68.00	0.1	68.20	68.00	2.9	4,348	0.07%
2022/05/10	0	0.00	0.1	68.50	68.20	-0.1	4,398	0.00%
2022/05/09	0	0.00	0.1	67.50	67.50	-0.1	4,427	0.00%
2022/05/06	0	0.00	1.1	67.85	68.30	-1.1	4,459	-0.02%
2022/05/05	0	0.00	3.1	67.74	68.10	-3.1	4,489	-0.07%
2022/05/04	1	67.40	1	67.80	67.40	0	4,506	0.00%
2022/05/03	1	67.10	0	0.00	67.30	1	4,581	0.02%
2022/04/29	3	67.63	1	67.10	67.10	2	4,652	0.04%
2022/04/28	0	0.00	0.1	67.80	67.50	-0.1	4,708	0.00%
2022/04/27	0.1	66.20	0	0.00	66.20	0.1	4,755	0.00%
2022/04/22	0	0.00	1	68.90	68.90	-1	5,101	-0.02%
2022/04/21	1	68.70	6	68.72	68.70	-5	5,231	-0.10%
2022/04/20	0	0.00	1.1	68.42	68.40	-1.1	5,576	-0.02%
2022/04/19	6	68.68	0.1	68.60	68.60	5.9	5,707	0.10%
2022/04/18	7.3	68.58	1	68.90	68.70	6.3	5,891	0.11%
2022/04/14	0	0.00	2	67.00	66.90	-2	5,940	-0.03%
2022/04/12	7.1	66.69	6	65.95	66.40	1.1	6,020	0.02%
2022/04/11	0	0.00	2	66.50	66.50	-2	6,035	-0.03%
2022/04/07	1	67.60	1	67.50	67.20	0	6,010	0.00%
2022/04/06	3	68.50	0	0.00	68.60	3	5,998	0.05%
2022/04/01	2	68.60	24.1	68.99	69.40	-22.1	5,996	-0.37%
2022/03/31	4	69.18	25.5	69.20	69.10	-21.5	6,024	-0.36%
2022/03/30	1	69.50	11.1	69.45	69.40	-10.1	6,038	-0.17%
2022/03/29	0	0.00	1	70.10	69.70	-1	6,019	-0.02%
2022/03/28	0	0.00	14.1	69.97	70.10	-14.1	6,014	-0.23%
2022/03/25	6	70.73	1.1	71.15	70.60	4.9	6,012	0.08%
2022/03/24	1	71.30	3	71.20	71.50	-2	5,988	-0.03%
2022/03/23	5	71.42	4.1	71.64	71.20	0.9	6,099	0.01%
2022/03/22	3	71.73	8.1	71.58	71.90	-5.1	6,060	-0.08%
2022/03/21	0	0.00	0.1	71.40	71.30	-0.1	6,057	0.00%
2022/03/18	1	70.50	5.2	71.17	71.80	-4.2	6,091	-0.07%
2022/03/17	0	0.00	8.1	70.39	70.90	-8.1	6,092	-0.13%
2022/03/16	5	68.96	0	0.00	69.10	5	6,106	0.08%
2022/03/15	6	69.87	5.1	69.51	69.50	0.9	6,110	0.01%
2022/03/14	6	70.82	1	71.30	71.00	5	6,116	0.08%
2022/03/11	2	71.20	4.1	71.30	71.30	-2.1	6,124	-0.03%
2022/03/10	16.2	72.04	7.1	71.30	71.20	9.1	6,140	0.15%
2022/03/09	4	69.70	2.1	70.61	71.60	1.9	5,957	0.03%
2022/03/08	6	69.35	4	68.90	68.90	2	5,926	0.03%
2022/03/07	4	69.25	14	69.55	69.10	-10	5,954	-0.17%
2022/03/04	5	71.70	0	0.00	71.10	5	5,901	0.08%
2022/03/03	3	72.33	3.1	72.75	72.60	-0.1	5,821	0.00%
2022/03/02	4	70.55	2.1	70.82	70.90	1.9	5,710	0.03%
2022/03/01	16	70.91	6.1	71.12	71.00	9.9	5,644	0.18%
2022/02/25	0	0.00	1	68.90	68.90	-1	5,436	-0.02%
2022/02/24	2	67.30	12	66.61	66.80	-10	5,384	-0.19%
2022/02/23	0	68.50	1	68.80	68.70	-1	5,384	-0.02%
2022/02/22	4	68.38	1	68.90	68.30	3	5,427	0.06%
2022/02/21	1	68.70	8	69.41	69.50	-7	5,524	-0.13%
2022/02/18	0.1	69.00	5	68.90	68.90	-5	5,625	-0.09%
2022/02/17	1	68.20	1	68.70	68.80	0	5,766	0.00%
2022/02/16	6	68.32	7	68.29	68.00	-1	5,908	-0.02%
2022/02/14	0	0.00	1	68.30	68.10	-1	6,058	-0.02%
2022/02/11	2	69.10	3	69.50	69.30	-1	6,065	-0.02%
2022/02/10	12	69.64	3	69.50	69.70	9	6,133	0.15%
2022/02/09	4	69.05	11	69.07	69.00	-7	6,181	-0.11%
2022/02/08	3	68.83	7	68.80	68.90	-4	6,192	-0.06%
2022/02/07	3	67.93	1	67.90	67.80	2	6,251	0.03%
2022/01/26	5	68.16	2	68.35	67.90	3	6,270	0.05%
2022/01/25	11	68.52	1	68.60	68.00	10	6,349	0.16%
2022/01/24	3	68.43	9	68.51	68.70	-6	6,324	-0.09%
2022/01/21	14	69.09	4	69.10	69.00	10	6,414	0.16%
2022/01/20	9	68.94	2	69.80	70.00	7	6,570	0.11%
2022/01/19	0	0.00	3	69.63	69.10	-3	6,547	-0.05%
2022/01/18	14	70.26	13	70.02	70.00	1	6,512	0.02%
2022/01/17	2	68.80	11	69.49	69.80	-9	6,332	-0.14%
2022/01/14	15	68.15	6.1	68.58	68.20	8.9	6,251	0.14%
2022/01/13	14	69.07	16	68.87	69.00	-2	6,178	-0.03%
2022/01/12	11	67.93	0	0.00	68.00	11	5,884	0.19%
2022/01/11	1.4	67.83	3.2	68.37	67.90	-1.8	5,789	-0.03%
2022/01/10	1	66.20	3	67.00	67.20	-2	5,604	-0.04%
2022/01/07	2	66.45	3	66.53	66.40	-1	5,575	-0.02%
2022/01/05	0	0.00	1	66.50	66.50	-1	5,612	-0.02%
2022/01/03	2	66.80	2	67.05	66.80	0	5,891	0.00%
2021/12/30	1	66.70	0	0.00	66.70	1	5,912	0.02%
2021/12/29	2	66.40	3	66.57	66.40	-1	5,926	-0.02%
2021/12/28	1	67.20	4	67.30	66.90	-3	5,968	-0.05%
2021/12/27	1	66.40	2	67.10	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	17	66.11	66.10	-17	6,032	-0.28%
2021/12/23	6	65.73	4.1	66.00	66.00	2	6,077	0.03%
2021/12/22	0	0.00	5	65.58	65.50	-5	6,209	-0.08%
2021/12/21	2	64.95	2	65.20	65.40	0	6,223	0.00%
2021/12/20	1.1	64.82	0	0.00	64.90	1.1	6,219	0.02%
2021/12/17	7.1	65.13	1	65.10	65.10	6.1	6,237	0.10%
2021/12/16	0	0.00	1	66.10	66.30	-1	6,179	-0.02%
2021/12/15	3	65.43	5	66.00	65.30	-2	6,181	-0.03%
2021/12/14	4	66.00	0	0.00	65.70	4	6,194	0.06%
2021/12/13	2	66.60	5	67.00	66.70	-3	6,159	-0.05%
2021/12/10	1	66.00	3	66.77	66.90	-2	6,196	-0.03%
2021/12/09	5	66.20	0	0.00	66.30	5	6,246	0.08%
2021/12/08	5.1	67.16	0	0.00	66.80	5.1	6,222	0.08%
2021/12/03	2	67.40	0	0.00	67.60	2	6,489	0.03%
2021/12/02	5	67.90	6.3	67.80	67.80	-1.3	6,877	-0.02%
2021/12/01	13	67.87	24	67.77	67.90	-11	8,230	-0.13%
2021/11/30	5.1	67.00	25	67.04	67.00	-19.9	8,300	-0.24%
2021/11/29	7	65.69	38	65.86	66.60	-31	8,409	-0.37%
2021/11/26	1.1	66.88	0	0.00	66.20	1.1	8,647	0.01%
2021/11/25	3	67.27	6	67.28	67.20	-3	8,665	-0.03%
2021/11/24	6	67.15	2	67.50	67.30	4	8,766	0.05%
2021/11/23	10.1	67.60	1	67.50	67.60	9.1	8,957	0.10%
2021/11/22	1	68.30	7	68.17	68.30	-6	8,989	-0.07%
2021/11/19	2	67.50	7	67.57	67.30	-5	9,026	-0.06%
2021/11/18	8	67.48	17	67.67	67.20	-9	9,051	-0.10%
2021/11/17	10	66.68	2	66.65	66.90	8	8,947	0.09%
2021/11/16	22	67.08	1	66.80	66.80	21	8,857	0.24%
2021/11/15	9	67.89	31	68.03	68.20	-22	8,763	-0.25%
2021/11/12	13	66.22	19	66.27	66.70	-6	8,674	-0.07%
2021/11/11	8	65.10	0	0.00	64.90	8	8,625	0.09%
2021/11/10	6	66.08	3	65.97	66.00	3	8,639	0.03%
2021/11/09	8	66.26	16	66.51	66.00	-8	8,759	-0.09%
2021/11/08	5	65.56	4	66.05	65.90	1	8,730	0.01%
2021/11/05	3	65.40	0	0.00	65.80	3	8,761	0.03%
2021/11/04	8	65.41	3	65.70	65.20	5	8,919	0.06%
2021/11/03	6	64.97	3	64.90	65.20	3	9,095	0.03%
2021/11/02	8	64.25	4	63.98	63.60	4	9,371	0.04%
2021/11/01	2.4	65.18	5	65.08	65.10	-2.6	9,820	-0.03%
2021/10/29	7	64.67	1	64.40	64.30	6	10,157	0.06%
2021/10/28	18	65.22	2	65.00	65.20	16	10,080	0.16%
2021/10/27	2	63.70	9	63.68	64.50	-7	9,998	-0.07%
2021/10/26	11	63.57	14	63.54	63.20	-3	10,238	-0.03%
2021/10/25	3	62.87	2	62.90	63.10	1	10,223	0.01%
2021/10/22	5.1	62.32	11	62.75	63.40	-5.9	10,272	-0.06%
2021/10/21	13	62.12	22	62.00	62.00	-9	10,391	-0.09%
2021/10/20	5	63.30	6	63.12	62.50	-1	10,371	-0.01%
2021/10/19	0	0.00	3	62.60	62.60	-3	10,431	-0.03%
2021/10/18	3	61.60	2	62.50	61.60	1	10,449	0.01%
2021/10/15	0	0.00	14	62.48	62.10	-14	10,594	-0.13%
2021/10/14	0	0.00	203	60.85	61.10	-203	10,699	-1.90%	大賣/鉅額交易
2021/10/13	9	61.32	4	61.25	61.00	5	10,799	0.05%
2021/10/12	7	62.36	12	62.14	62.00	-5	10,866	-0.05%
2021/10/08	20.1	64.34	0	0.00	63.30	20.1	11,163	0.18%
2021/10/07	2	65.80	3	66.13	65.90	-1	11,005	-0.01%
2021/10/06	8	64.80	10	64.81	64.60	-2	11,053	-0.02%
2021/10/05	3	64.03	7	64.93	65.40	-4	11,117	-0.04%
2021/10/04	15.1	65.95	6	65.53	65.00	9.1	11,081	0.08%
2021/10/01	12	67.14	3	66.60	67.30	9	11,063	0.08%
2021/09/30	9	67.57	16	67.02	67.50	-7	11,044	-0.06%
2021/09/29	7	68.21	7	67.84	67.20	0	11,088	0.00%
2021/09/28	1	70.50	0	0.00	70.10	1	10,983	0.01%
2021/09/27	6	71.33	3	71.17	70.80	3	10,972	0.03%
2021/09/24	9	71.26	8	71.28	71.40	1	10,977	0.01%
2021/09/23	6	70.98	1	71.50	71.00	5	10,987	0.05%
2021/09/22	7	70.10	8	69.79	70.50	-1	11,005	-0.01%
2021/09/17	1	71.30	1	71.60	71.60	0	11,223	0.00%
2021/09/16	5	71.86	1	72.10	71.80	4	11,224	0.04%
2021/09/15	6	72.37	0	0.00	71.80	6	11,200	0.05%
2021/09/14	7	72.86	1	73.00	72.70	6	11,146	0.05%
2021/09/13	4	73.88	2	73.70	73.70	2	11,062	0.02%
2021/09/10	9	74.26	2	74.20	74.50	7	11,038	0.06%
2021/09/09	22	73.95	0	0.00	73.50	22	10,992	0.20%
2021/09/08	22	73.58	35	73.96	73.30	-13	10,921	-0.12%
2021/09/07	71	74.89	138	74.69	74.40	-67	10,732	-0.62%	大賣/
2021/09/06	430	84.27	150	84.01	78.00	280	10,307	2.72%	大買/大賣/鉅額交易
2021/09/03	61	80.02	315.5	79.78	81.10	-254.5	8,879	-2.87%	大賣/鉅額交易
2021/09/02	14	79.34	536	78.94	79.40	-522	8,739	-5.97%	大賣/鉅額交易
2021/09/01	149	79.68	56	78.43	80.40	93	8,616	1.08%	大買/
2021/08/31	32	76.90	14.2	76.96	77.10	17.9	8,442	0.21%
2021/08/30	2	76.80	8.2	76.89	77.00	-6.2	8,363	-0.07%
2021/08/27	14	74.90	10	75.14	75.80	4	8,235	0.05%
2021/08/26	0	0.00	2	73.45	73.70	-2	8,014	-0.02%
2021/08/25	10	72.53	0	0.00	72.50	10	7,914	0.13%
2021/08/23	0	0.00	1	74.00	74.50	-1	7,774	-0.01%
2021/08/20	1	73.80	0	0.00	73.20	1	7,784	0.01%
2021/08/19	0	0.00	1	73.60	73.10	-1	7,799	-0.01%
2021/08/18	5	72.88	1	74.50	75.00	4	7,769	0.05%
2021/08/17	5	74.30	0	0.00	73.60	5	7,721	0.06%
2021/08/16	26	72.87	1	74.00	73.90	25	7,666	0.33%
2021/08/13	207	77.92	205	73.59	73.60	2	7,604	0.03%	大買/大賣/
2021/08/12	1	76.40	0	0.00	77.70	1	7,512	0.01%
2021/08/11	0	0.00	3	77.10	76.10	-3	7,479	-0.04%
2021/08/09	12	79.64	9	79.62	78.40	3	7,253	0.04%
2021/08/06	512.6	80.60	23	80.92	80.90	489.6	7,024	6.97%	大買/鉅額交易
2021/08/05	324	81.22	20	80.30	80.20	304	6,752	4.50%	大買/鉅額交易
2021/08/04	9	77.87	10	78.38	79.30	-1	6,309	-0.02%
2021/08/03	1	75.30	2	75.80	76.00	-1	6,020	-0.02%
2021/08/02	3.2	75.33	7.5	75.37	75.30	-4.3	5,948	-0.07%
2021/07/30	18.5	75.10	246.6	74.64	75.00	-228.1	5,915	-3.86%	大賣/鉅額交易
2021/07/29	6	72.50	0	0.00	72.70	6	5,731	0.10%
2021/07/28	1	71.20	70	72.55	71.40	-69	5,731	-1.20%
2021/07/27	217.2	74.14	13.2	73.81	73.30	204	5,775	3.53%	大買/鉅額交易
2021/07/26	15.2	72.97	4	72.98	72.90	11.2	5,705	0.20%
2021/07/23	5	71.92	4	72.63	72.10	1	5,714	0.02%
2021/07/22	1.5	71.77	1	72.00	71.40	0.5	5,670	0.01%
2021/07/21	76.6	70.30	2.1	70.41	69.70	74.5	5,620	1.33%
2021/07/20	3	75.17	70.9	75.47	74.30	-67.9	5,503	-1.23%
2021/07/19	103	77.67	186	76.61	76.70	-83	5,366	-1.55%	大買/大賣/
2021/07/16	207	77.97	207	77.20	77.70	0	5,334	0.00%	大買/大賣/
2021/07/15	10.1	76.26	115	76.82	77.20	-104.9	5,233	-2.00%	大賣/鉅額交易
2021/07/14	0	0.00	4	74.40	74.40	-4	4,848	-0.08%
2021/07/13	14	74.86	62.6	74.71	73.90	-48.6	4,873	-1.00%
2021/07/12	6.4	74.03	8	73.85	74.70	-1.6	4,849	-0.03%
2021/07/09	5.1	73.52	0	0.00	72.90	5.1	4,783	0.11%
2021/07/08	4	73.80	10	73.89	73.80	-6	4,827	-0.12%
2021/07/07	0	0.00	4	73.18	73.10	-4	4,826	-0.08%
2021/07/06	3.3	73.16	2	73.30	73.30	1.3	4,837	0.03%
2021/07/05	0	0.00	3.3	72.17	72.50	-3.3	4,784	-0.07%
2021/07/02	2	71.25	0	0.00	71.50	2	4,789	0.04%
2021/06/30	2.5	71.78	1	71.70	72.00	1.5	4,933	0.03%
2021/06/29	2.2	72.14	1	72.10	71.90	1.2	4,933	0.02%
2021/06/28	22.3	72.11	13	71.96	72.80	9.3	4,940	0.19%
2021/06/25	3	70.37	1	70.30	70.20	2	4,782	0.04%
2021/06/24	2	69.75	2	70.00	70.00	0	4,811	0.00%
2021/06/23	2	69.55	0	69.90	69.60	2	4,879	0.04%
2021/06/22	11	69.40	3	69.60	69.60	8	4,933	0.16%
2021/06/21	4	68.98	0	0.00	69.10	4	4,978	0.08%
2021/06/18	5	69.80	5	69.92	69.00	0	5,103	0.00%
2021/06/17	7	69.93	2	70.20	70.60	5	5,159	0.10%
2021/06/16	7	70.21	4	70.25	70.00	3	5,570	0.05%
2021/06/15	10	70.15	0	0.00	70.20	10	5,934	0.17%
2021/06/11	0	0.00	2	70.35	70.30	-2	5,983	-0.03%
2021/06/10	1	70.00	2	70.25	70.50	-1	6,026	-0.02%
2021/06/09	6	69.73	0	0.00	69.20	6	6,028	0.10%
2021/06/08	5	70.40	10	70.37	70.80	-5	6,018	-0.08%
2021/06/03	1	68.40	1	68.50	68.30	0	6,179	0.00%
2021/06/02	0	0.00	2	68.10	68.20	-2	6,293	-0.03%
2021/06/01	2	68.15	0	0.00	68.20	2	6,438	0.03%
2021/05/28	0	0.00	2	67.70	68.20	-2	6,787	-0.03%
2021/05/27	1	66.00	50	66.60	66.00	-49	6,957	-0.70%
2021/05/25	0	0.00	3	66.90	66.90	-3	7,011	-0.04%
2021/05/21	4	64.10	0	0.00	64.50	4	7,126	0.06%
2021/05/20	5	64.60	0	0.00	64.40	5	7,215	0.07%
2021/05/18	0	0.00	1	65.00	66.50	-1	7,226	-0.01%
2021/05/14	2	66.30	0	0.00	66.60	2	7,287	0.03%
2021/05/13	4	65.43	17	63.78	65.20	-13	7,294	-0.18%
2021/05/12	5	64.20	12	64.40	64.50	-7	7,288	-0.10%
2021/05/11	6	68.43	2	66.90	67.10	4	7,276	0.05%
2021/05/10	1	71.00	1	71.10	71.00	0	7,238	0.00%
2021/05/07	72	70.81	0	0.00	71.00	72	7,429	0.97%
2021/05/06	5	71.02	1	72.60	70.60	4	7,469	0.05%
2021/05/05	1	71.50	10.1	71.17	70.40	-9.1	7,787	-0.12%
2021/05/04	0	0.00	2	72.00	71.60	-2	7,862	-0.03%
2021/05/03	0	0.00	100	75.30	73.90	-100	7,892	-1.27%
2021/04/29	1	77.50	1	77.40	77.40	0	7,910	0.00%
2021/04/28	22	77.43	7	77.34	78.20	15	7,975	0.19%
2021/04/27	61	76.76	0	0.00	76.90	61	8,214	0.74%
2021/04/26	1	77.00	5	77.00	76.90	-4	8,350	-0.05%
2021/04/23	0	0.00	11	75.52	76.00	-11	8,475	-0.13%
2021/04/22	43	76.85	38	75.85	75.20	5	8,655	0.06%
2021/04/21	8	77.63	66	77.43	77.50	-58	8,814	-0.66%
2021/04/20	1	76.40	1	76.50	76.60	0	8,958	0.00%
2021/04/19	5	77.32	0	0.00	77.10	5	9,392	0.05%
2021/04/16	0	0.00	2	77.85	77.90	-2	9,443	-0.02%
2021/04/15	0	0.00	2	76.25	76.50	-2	9,484	-0.02%
2021/04/14	21	74.79	40	74.45	75.30	-19	9,628	-0.20%
2021/04/13	20.2	77.20	0	77.00	76.40	20.1	9,586	0.21%
2021/04/12	5	77.56	3	77.57	77.50	2	9,552	0.02%
2021/04/09	1	77.80	2	78.15	78.00	-1	9,547	-0.01%
2021/04/08	2	77.30	6	78.10	77.60	-4	9,492	-0.04%
2021/04/07	7	77.87	8	78.00	77.80	-1	9,452	-0.01%
2021/04/06	0	0.00	2	79.05	79.00	-2	9,396	-0.02%
2021/04/01	3	77.73	6	77.62	78.00	-3	9,316	-0.03%
2021/03/31	3	77.80	4	78.13	77.70	-1	9,285	-0.01%
2021/03/30	3	77.20	13	77.63	77.80	-10	9,223	-0.11%
2021/03/29	43	77.16	6	76.97	76.70	37	9,172	0.40%
2021/03/26	25	76.71	11	76.75	76.70	14	9,239	0.15%
2021/03/25	7	75.96	134	76.02	76.10	-127	9,189	-1.38%	大賣/鉅額交易
2021/03/24	11	75.45	1	76.20	75.50	10	9,144	0.11%
2021/03/23	225	75.80	27	75.33	75.80	198	9,116	2.17%	大買/鉅額交易
2021/03/22	5	74.82	82	74.97	74.70	-77	9,009	-0.85%
2021/03/19	19.1	75.95	13	76.93	76.00	6.1	8,985	0.07%
2021/03/18	7	76.17	35	76.22	77.90	-28	8,602	-0.33%
2021/03/17	4	74.08	13	73.92	73.50	-9	8,297	-0.11%
2021/03/16	7	73.47	1	73.40	73.70	6	8,465	0.07%
2021/03/15	11	73.01	1	72.50	73.60	10	8,607	0.12%
2021/03/12	11	72.60	0	0.00	72.70	11	8,634	0.13%
2021/03/11	11	72.25	2	72.90	73.10	9	8,692	0.10%
2021/03/10	4	71.55	1	71.60	71.70	3	8,969	0.03%
2021/03/09	3	70.90	1	71.40	71.40	2	8,988	0.02%
2021/03/08	3	72.13	0	0.00	72.20	3	8,885	0.03%
2021/03/05	130	73.68	0	0.00	72.70	130	8,795	1.48%	大買/鉅額交易
2021/03/04	7	74.06	10.1	74.30	74.10	-3.1	8,709	-0.04%
2021/03/03	16	74.72	4	75.78	75.10	12	8,584	0.14%
2021/03/02	16	76.33	19	76.29	75.50	-3	8,370	-0.04%
2021/02/26	2	73.80	0	0.00	74.10	2	8,284	0.02%
2021/02/25	13	74.39	2	74.85	74.50	11	8,286	0.13%
2021/02/24	3	74.00	8	74.53	74.40	-5	8,260	-0.06%
2021/02/23	14	74.43	14.7	74.49	74.40	-0.7	8,214	-0.01%
2021/02/22	22	75.27	45	74.63	75.50	-23	8,142	-0.28%
2021/02/19	30	73.08	0	0.00	73.20	30	8,051	0.37%
2021/02/18	54	73.60	1	73.60	73.90	53	8,059	0.66%
2021/02/17	5	73.78	13.5	73.57	73.50	-8.5	8,050	-0.11%
2021/02/05	25.2	71.48	6	71.38	71.30	19.2	7,963	0.24%
2021/02/04	3	70.43	196	70.35	70.30	-193	8,045	-2.40%	大賣/鉅額交易
2021/02/03	9	71.80	0	0.00	71.20	9	8,085	0.11%
2021/02/02	11.3	71.15	1	72.30	72.40	10.3	8,171	0.13%
2021/02/01	1	69.50	3	69.10	69.50	-2	8,259	-0.02%
2021/01/29	19	71.12	7	70.46	69.20	12	8,380	0.14%
2021/01/28	77	73.44	0	0.00	72.50	77	8,195	0.94%
2021/01/27	169.4	76.94	6.3	77.68	75.70	163.1	8,077	2.02%	大買/鉅額交易
2021/01/26	7.3	75.52	6	75.55	75.70	1.3	7,652	0.02%
2021/01/25	36.1	75.93	32	75.67	75.70	4.1	7,537	0.05%
2021/01/22	20.1	74.65	1	75.10	75.40	19.1	7,400	0.26%
2021/01/21	2.3	74.90	2	74.35	74.40	0.3	7,308	0.00%
2021/01/20	15.8	75.89	7	75.64	73.70	8.8	7,247	0.12%
2021/01/19	0.2	74.40	13	74.35	74.50	-12.8	6,991	-0.18%
2021/01/18	2.9	74.74	3	73.50	73.90	-0.1	6,871	0.00%
2021/01/15	2.5	73.48	9	74.29	74.50	-6.5	6,733	-0.10%
2021/01/14	5.6	73.64	10	72.86	73.80	-4.4	6,597	-0.07%
2021/01/13	5	72.44	11.8	72.00	72.10	-6.8	6,359	-0.11%
2021/01/12	15.8	71.03	37	71.53	70.40	-21.2	6,189	-0.34%
2021/01/11	1	69.40	9	68.97	69.30	-8	5,733	-0.14%
2021/01/08	0	0.00	10	68.32	68.20	-10	5,658	-0.18%
2021/01/07	2	67.10	6	67.83	68.00	-4	5,631	-0.07%
2021/01/06	1	67.70	4	66.30	66.30	-3	5,544	-0.05%
2021/01/05	1	67.20	6	66.98	67.40	-5	5,529	-0.09%
2021/01/04	1	67.20	0	0.00	67.40	1	5,549	0.02%
2020/12/31	0	0.00	3	66.10	66.40	-3	5,526	-0.05%
2020/12/29	1	66.60	0	0.00	65.80	1	5,641	0.02%
2020/12/28	0	0.00	1	66.40	66.40	-1	5,700	-0.02%
2020/12/25	0	0.00	2	66.60	66.20	-2	5,808	-0.03%
2020/12/24	1	65.70	1	65.80	65.70	0	5,943	0.00%
2020/12/23	2	65.80	0	0.00	65.70	2	6,053	0.03%
2020/12/22	9	67.27	27	66.41	66.30	-18	6,265	-0.29%
2020/12/21	5	66.10	0	0.00	66.50	5	6,312	0.08%
2020/12/18	1	65.20	0	0.00	65.00	1	6,562	0.02%
2020/12/16	1	65.80	1	65.80	66.20	0	6,843	0.00%
2020/12/15	5	65.90	5	66.04	65.30	0	6,937	0.00%
2020/12/14	0	0.00	5	67.30	66.90	-5	7,196	-0.07%
2020/12/11	5	67.46	5	67.28	67.40	0	7,464	0.00%
2020/12/10	30	69.06	20	68.66	68.70	10	7,457	0.13%
2020/12/09	3	67.00	13	67.57	69.00	-10	7,231	-0.14%
2020/12/08	7	66.17	0	0.00	66.20	7	7,038	0.10%
2020/12/07	7	66.87	91	67.47	66.60	-84	7,006	-1.20%
2020/12/04	118	67.56	24	67.63	67.40	94	6,886	1.36%	大買/
2020/12/03	5	66.12	2	66.10	66.20	3	6,546	0.05%
2020/12/02	0	0.00	6	65.47	65.80	-6	6,477	-0.09%
2020/12/01	1	64.50	0	0.00	65.20	1	6,433	0.02%
2020/11/30	5	65.00	0	0.00	64.30	5	6,390	0.08%
2020/11/27	1	64.70	0	0.00	64.70	1	6,320	0.02%
2020/11/25	2	66.95	3	66.43	65.40	-1	6,267	-0.02%
2020/11/24	5	65.66	2	65.90	65.80	3	6,159	0.05%
2020/11/23	16	65.55	3	65.70	65.50	13	6,145	0.21%
2020/11/20	0	0.00	1	64.90	64.90	-1	6,156	-0.02%
2020/11/19	4	64.43	0	0.00	64.50	4	6,148	0.07%
2020/11/18	2	65.30	0	0.00	64.90	2	6,152	0.03%
2020/11/17	0	0.00	7	65.33	65.30	-7	6,139	-0.11%
2020/11/16	0	0.00	1	65.30	64.70	-1	6,165	-0.02%
2020/11/13	3	64.80	0	0.00	65.00	3	6,144	0.05%
2020/11/12	12	66.01	6	65.72	65.60	6	6,125	0.10%
2020/11/11	3	65.00	17	65.10	65.00	-14	6,016	-0.23%
2020/11/10	1	64.10	5	64.66	64.90	-4	5,943	-0.07%
2020/11/09	154	64.00	154	64.53	64.20	0	5,793	0.00%	大買/大賣/
2020/11/06	5	63.80	39	63.73	64.00	-34	5,608	-0.61%
2020/11/05	5	61.70	0	0.00	61.90	5	5,446	0.09%
2020/11/04	0	0.00	2	62.00	62.30	-2	5,425	-0.04%
2020/11/03	2	62.75	5	62.70	62.50	-3	5,420	-0.06%
2020/11/02	10	62.15	0	0.00	62.00	10	5,444	0.18%
2020/10/30	5	62.80	5	63.50	62.50	0	5,478	0.00%
2020/10/29	1	63.00	2	63.00	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	7	63.04	62.90	-7	5,606	-0.12%
2020/10/27	0	0.00	5	62.32	62.90	-5	5,640	-0.09%
2020/10/26	3	61.80	1	61.80	61.80	2	5,717	0.03%
2020/10/23	2	62.60	1	63.20	62.80	1	5,800	0.02%
2020/10/22	0	0.00	205	62.54	62.80	-205	5,902	-3.47%	大賣/鉅額交易
2020/10/21	10	61.74	2	61.80	61.50	8	5,936	0.13%
2020/10/20	0	0.00	168	61.71	61.70	-168	6,041	-2.78%	大賣/鉅額交易
2020/10/19	1	61.60	0	0.00	61.50	1	6,278	0.02%
2020/10/16	19	60.46	3	61.00	61.00	16	6,454	0.25%
2020/10/15	148	60.77	0	0.00	60.60	148	6,530	2.27%	大買/鉅額交易
2020/10/14	60	61.59	20	61.49	61.20	40	6,619	0.60%
2020/10/13	8	62.18	0	0.00	62.40	8	6,640	0.12%
2020/10/12	55	61.95	4	62.30	62.60	51	6,671	0.76%
2020/10/08	100	62.05	4.2	62.26	61.90	95.8	6,657	1.44%
2020/10/07	2	62.30	1.3	62.40	62.30	0.7	6,683	0.01%
2020/10/06	7	63.00	3	62.60	62.60	4	6,690	0.06%
2020/10/05	7	62.91	208	63.28	63.50	-201	6,769	-2.97%	大賣/鉅額交易
2020/09/30	10.5	63.93	47	64.17	63.40	-36.5	6,793	-0.54%
2020/09/29	44	63.67	215	63.55	63.80	-171	6,767	-2.53%	大賣/鉅額交易
2020/09/28	8	62.50	2	62.75	62.30	6	6,792	0.09%
2020/09/25	413	61.89	16	62.58	61.70	397	6,828	5.81%	大買/鉅額交易
2020/09/24	2	63.80	4	64.13	64.50	-2	6,761	-0.03%
2020/09/23	1	64.00	8	64.00	63.70	-7	6,709	-0.10%
2020/09/22	2	62.90	35	62.90	63.10	-33	6,519	-0.51%
2020/09/21	44	62.45	9	62.78	62.40	35	6,430	0.54%
2020/09/18	4	62.45	14	62.19	62.10	-10	6,390	-0.16%
2020/09/17	4	61.95	10	62.23	62.10	-6	6,440	-0.09%
2020/09/16	6	60.25	28	60.70	61.00	-22	6,182	-0.36%
2020/09/15	3	58.40	4	58.53	59.00	-1	5,942	-0.02%
2020/09/14	32	57.59	0	0.00	57.50	32	5,956	0.54%
2020/09/11	1	57.10	1	57.20	57.20	0	6,047	0.00%
2020/09/10	2	57.40	0	0.00	57.20	2	6,092	0.03%
2020/09/09	0	0.00	2	56.65	57.20	-2	6,143	-0.03%
2020/09/07	1	57.00	2	57.00	57.00	-1	6,322	-0.02%
2020/09/04	1	55.90	1	56.40	56.30	0	6,437	0.00%
2020/09/03	1	57.00	2	57.20	57.00	-1	6,538	-0.02%
2020/09/01	0	0.00	5	55.80	56.20	-5	6,876	-0.07%
2020/08/31	0	0.00	100	56.38	56.20	-100	7,075	-1.41%
2020/08/28	2	56.75	0	0.00	56.70	2	7,139	0.03%
2020/08/27	2	56.80	101	56.70	56.90	-99	7,232	-1.37%	大賣/
2020/08/26	0	0.00	13	56.81	57.20	-13	7,295	-0.18%
2020/08/25	2	55.40	0	0.00	55.30	2	7,306	0.03%
2020/08/24	32	54.90	1	55.00	55.00	31	7,378	0.42%
2020/08/21	175	55.73	2	55.35	55.40	173	7,460	2.32%	大買/鉅額交易
2020/08/20	13	55.33	2	56.15	55.20	11	7,528	0.15%
2020/08/19	1	57.70	1	57.80	57.00	0	7,581	0.00%
2020/08/18	2	58.30	1	58.90	58.10	1	7,650	0.01%
2020/08/17	1	58.40	8	58.26	58.60	-7	7,938	-0.09%
2020/08/14	7	57.43	1	57.40	57.70	6	8,121	0.07%
2020/08/13	2	57.50	0	0.00	57.50	2	8,175	0.02%
2020/08/12	2	57.35	0	0.00	57.40	2	8,237	0.02%
2020/08/11	0	0.00	1	57.90	57.80	-1	8,324	-0.01%
2020/08/10	0	0.00	1	58.50	58.50	-1	8,498	-0.01%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	2	58.75	3	59.23	58.80	-1	8,943	-0.01%
2020/08/05	2	59.30	0	0.00	59.10	2	9,043	0.02%
2020/08/04	1	59.00	3	58.90	59.00	-2	9,170	-0.02%
2020/08/03	3	58.37	0	0.00	58.20	3	9,516	0.03%
2020/07/31	3	60.03	3	60.10	59.90	0	9,528	0.00%
2020/07/30	4	60.13	8	60.09	60.30	-4	9,559	-0.04%
2020/07/29	6	58.42	3	57.73	58.70	3	9,761	0.03%
2020/07/28	14	57.73	4	57.45	56.70	10	10,312	0.10%
2020/07/27	3	58.47	32	58.43	57.90	-29	10,360	-0.28%
2020/07/24	32	59.16	63	59.56	59.10	-31	10,314	-0.30%
2020/07/23	42	60.45	35	60.34	60.20	7	10,247	0.07%
2020/07/22	5	64.72	6	64.65	65.40	-1	10,050	-0.01%
2020/07/21	13	64.48	1	64.80	64.30	12	9,878	0.12%
2020/07/20	12	64.48	6	65.12	64.10	6	9,873	0.06%
2020/07/17	0	0.00	1	65.70	65.30	-1	9,864	-0.01%
2020/07/16	2	65.90	25	65.73	65.80	-23	10,082	-0.23%
2020/07/15	3	66.03	2	65.80	65.70	1	10,334	0.01%
2020/07/14	3	65.77	1	65.70	65.70	2	10,418	0.02%
2020/07/13	5	65.64	11	65.25	65.80	-6	10,395	-0.06%
2020/07/10	31	65.22	0	0.00	65.10	31	10,466	0.30%
2020/07/09	7.4	66.94	0	0.00	66.90	7.4	10,336	0.07%
2020/07/08	10	67.30	11	66.96	67.60	-1	10,258	-0.01%
2020/07/07	36	66.86	15	66.79	66.70	21	10,186	0.21%
2020/07/06	17	67.57	19	67.88	68.00	-2	10,039	-0.02%
2020/07/03	20	66.42	9	66.78	66.90	11	9,910	0.11%
2020/07/02	34	65.30	15	65.55	65.90	19	9,817	0.19%
2020/07/01	14	64.19	8	64.43	64.30	6	9,704	0.06%
2020/06/30	5	64.32	3	64.50	64.30	2	9,635	0.02%
2020/06/29	6	64.13	9	63.90	64.20	-3	9,556	-0.03%
2020/06/24	10	63.85	12	63.78	64.00	-2	9,483	-0.02%
2020/06/23	4	63.05	1	63.00	63.10	3	9,367	0.03%
2020/06/22	0	0.00	3	62.93	62.90	-3	9,351	-0.03%
2020/06/19	1	62.60	6	62.48	62.90	-5	9,352	-0.05%
2020/06/18	14	62.26	5	62.00	62.30	9	9,280	0.10%
2020/06/17	1	61.80	0	0.00	61.70	1	9,204	0.01%
2020/06/16	10	61.91	8	62.01	61.90	2	9,236	0.02%
2020/06/15	4	61.43	15	62.00	61.00	-11	9,285	-0.12%
2020/06/12	20	60.16	8	59.46	61.00	12	9,248	0.13%
2020/06/11	4	61.28	11	60.99	60.70	-7	9,251	-0.08%
2020/06/10	3	61.47	7	61.39	62.00	-4	9,156	-0.04%
2020/06/09	5	62.40	23	62.24	61.90	-18	9,132	-0.20%
2020/06/08	143	63.09	131	63.48	63.10	12	9,098	0.13%	大買/大賣/
2020/06/05	11	62.60	21	62.58	62.80	-10	8,902	-0.11%
2020/06/04	2	61.50	6	61.50	61.50	-4	8,719	-0.05%
2020/06/03	6	61.30	3	61.33	61.40	3	8,688	0.03%
2020/06/02	6	61.38	3	61.30	61.30	3	8,577	0.03%
2020/06/01	4	61.60	3	61.60	61.70	1	8,496	0.01%
2020/05/29	4	61.13	24	61.39	61.40	-20	8,429	-0.24%
2020/05/28	6	61.45	11	61.40	60.90	-5	8,383	-0.06%
2020/05/27	1	61.30	16	61.04	61.40	-15	8,324	-0.18%
2020/05/26	5	61.02	4	61.20	61.10	1	8,290	0.01%
2020/05/25	5	60.40	1	60.50	60.70	4	8,155	0.05%
2020/05/22	18	60.45	10	60.56	60.20	8	8,059	0.10%
2020/05/21	8	59.49	8	59.65	59.70	0	7,789	0.00%
2020/05/20	11	58.53	3	58.50	58.40	8	7,631	0.10%
2020/05/19	1	59.00	5	58.88	58.80	-4	7,618	-0.05%
2020/05/18	4	58.13	1	58.50	58.20	3	7,609	0.04%
2020/05/15	24	59.06	7	58.81	58.90	17	7,552	0.23%
2020/05/14	38	59.01	16	58.68	58.10	22	7,383	0.30%
2020/05/13	19	60.73	3	60.73	60.80	16	7,110	0.23%
2020/05/12	10	61.12	18	61.13	61.30	-8	6,963	-0.11%
2020/05/11	13	61.62	11	61.60	61.40	2	6,866	0.03%
2020/05/08	19	61.23	30	60.79	60.80	-11	6,743	-0.16%
2020/05/07	9	59.22	10	59.31	59.50	-1	6,377	-0.02%
2020/05/06	13	59.18	7	59.11	59.00	6	6,287	0.10%
2020/05/05	29	58.70	7	59.00	59.20	22	6,175	0.36%
2020/05/04	41	58.61	13	58.57	59.00	28	5,859	0.48%
2020/04/30	2	55.05	10	55.12	56.60	-8	5,207	-0.15%
2020/04/29	2	54.20	2	54.20	54.20	0	5,088	0.00%
2020/04/28	6	53.92	0	0.00	54.00	6	5,101	0.12%
2020/04/27	2	53.85	54	53.71	54.10	-52	5,143	-1.01%
2020/04/23	55	53.32	54	52.78	52.60	1	5,093	0.02%
2020/04/22	53	52.60	0	0.00	52.60	53	5,010	1.06%
2020/04/21	23	54.73	6	54.25	53.10	17	4,869	0.35%
2020/04/20	7	57.61	105	57.62	57.30	-98	4,575	-2.14%	大賣/
2020/04/17	15	55.52	119	55.27	56.00	-104	4,292	-2.42%	大賣/鉅額交易
2020/04/16	10	53.41	2	53.90	54.40	8	4,181	0.19%
2020/04/15	102	53.98	0	0.00	53.80	102	4,173	2.44%	大買/鉅額交易
2020/04/14	7	54.40	0	0.00	54.20	7	4,077	0.17%
2020/04/13	5	53.72	0	0.00	53.60	5	4,114	0.12%
2020/04/10	54	52.88	1	53.00	53.00	53	4,166	1.27%
2020/04/09	40	53.05	1	53.60	53.40	39	4,259	0.92%
2020/04/08	5	53.40	1	53.60	53.60	4	4,296	0.09%
2020/04/07	6	51.80	0	0.00	52.60	6	4,269	0.14%
2020/04/06	0	0.00	2	50.00	50.60	-2	4,187	-0.05%
2020/03/31	3	49.98	0	0.00	49.50	3	4,200	0.07%
2020/03/30	2	49.40	1	49.05	49.70	1	4,167	0.02%
2020/03/26	6	50.02	1	48.80	50.50	5	4,083	0.12%
2020/03/25	1	49.35	0	0.00	49.40	1	4,059	0.02%
2020/03/24	1	46.70	1	46.75	46.75	0	4,033	0.00%
2020/03/20	5	47.25	8	46.49	45.85	-3	4,202	-0.07%
2020/03/19	1	48.10	0	0.00	45.10	1	4,310	0.02%
2020/03/18	4	51.15	9	50.53	50.10	-5	4,301	-0.12%
2020/03/17	4	51.93	2	51.00	51.00	2	4,312	0.05%
2020/03/16	1	53.40	8	53.70	53.60	-7	4,319	-0.16%
2020/03/13	7	51.94	6	52.67	54.60	1	4,334	0.02%
2020/03/12	6	54.95	7	54.77	54.70	-1	4,346	-0.02%
2020/03/11	2	58.00	0	0.00	57.50	2	4,353	0.05%
2020/03/10	0	0.00	3	56.90	57.70	-3	4,610	-0.07%
2020/03/09	2	58.00	0	0.00	57.60	2	4,873	0.04%
2020/03/02	1	58.20	0	0.00	58.20	1	5,453	0.02%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/20	1	61.10	0	0.00	60.40	1	5,729	0.02%
2020/02/19	23	60.33	0	0.00	60.30	23	5,715	0.40%
2020/02/13	3	61.07	0	0.00	61.00	3	5,677	0.05%
2020/02/12	5	62.00	1	61.90	62.00	4	5,655	0.07%
2020/02/11	0	0.00	1	61.20	61.50	-1	5,653	-0.02%
2020/02/07	3	60.57	0	0.00	60.60	3	5,717	0.05%
2020/02/06	1	61.30	0	0.00	61.50	1	5,769	0.02%
2020/02/03	6	59.10	5	58.60	59.40	1	6,032	0.02%
2020/01/31	5	60.32	15	60.69	60.60	-10	6,006	-0.17%
2020/01/30	2	60.80	4	61.78	60.30	-2	6,060	-0.03%
2020/01/20	4	65.85	3	65.70	65.60	1	5,989	0.02%
2020/01/17	1	65.20	16.3	65.48	65.70	-15.3	6,026	-0.25%
2020/01/16	7	65.69	3	66.13	65.80	4	6,075	0.07%
2020/01/15	2	66.40	3	66.63	66.60	-1	6,115	-0.02%
2020/01/14	0	0.00	11	66.50	66.50	-11	6,184	-0.18%
2020/01/13	14	66.74	3	66.50	66.10	11	6,246	0.18%
2020/01/10	4	64.90	2	65.70	64.90	2	6,333	0.03%
2020/01/09	2	65.20	7	64.80	65.50	-5	6,358	-0.08%
2020/01/08	3	64.27	1	64.00	64.00	2	6,401	0.03%
2020/01/07	2	64.15	1	63.30	64.30	1	6,423	0.02%
2020/01/06	12	65.54	1	65.30	64.80	11	6,394	0.17%
2020/01/03	7	67.70	19	68.57	67.20	-12	6,405	-0.19%
2020/01/02	4	68.30	3	68.27	68.40	1	6,381	0.02%
2019/12/31	4	67.48	0	0.00	67.20	4	6,322	0.06%
2019/12/30	1	67.50	7	67.61	67.40	-6	6,351	-0.09%
2019/12/27	2	67.65	6	67.52	67.70	-4	6,366	-0.06%
2019/12/26	1	67.20	3	67.03	67.20	-2	6,365	-0.03%
2019/12/25	5	66.60	1	66.20	66.70	4	6,378	0.06%
2019/12/24	0	0.00	4	66.25	65.70	-4	6,444	-0.06%
2019/12/23	0	0.00	6	66.35	66.20	-6	6,485	-0.09%
2019/12/20	0	0.00	6	67.23	66.80	-6	6,508	-0.09%
2019/12/19	15	67.37	2	66.95	67.30	13	6,508	0.20%
2019/12/18	10	67.93	2	67.90	67.50	8	6,518	0.12%
2019/12/17	7	67.31	1	67.40	67.20	6	6,526	0.09%
2019/12/16	11	67.16	59	67.27	66.40	-48	6,471	-0.74%
2019/12/13	1	64.40	8	65.74	66.10	-7	6,351	-0.11%
2019/12/12	0	0.00	1	65.40	65.30	-1	6,471	-0.02%
2019/12/11	2	65.65	14	65.59	65.80	-12	6,678	-0.18%
2019/12/10	4	65.88	0	0.00	66.10	4	6,612	0.06%
2019/12/09	9	65.73	5	65.84	66.10	4	6,643	0.06%
2019/12/06	1	65.20	3	65.60	65.00	-2	6,611	-0.03%
2019/12/05	1	65.40	6	65.28	65.50	-5	6,614	-0.08%
2019/12/04	5	63.88	19	63.58	63.90	-14	6,409	-0.22%
2019/12/03	0	0.00	3	62.50	62.50	-3	6,279	-0.05%
2019/12/02	0	0.00	4	62.58	62.30	-4	6,303	-0.06%
2019/11/29	1	63.00	2	63.40	62.80	-1	6,357	-0.02%
2019/11/28	0	0.00	8	63.18	63.40	-8	6,317	-0.13%
2019/11/27	255	61.38	277	62.37	62.60	-22	6,228	-0.35%	大買/大賣/
2019/11/26	24	62.55	24	62.80	62.30	0	5,915	0.00%
2019/11/25	0	0.00	9	61.66	61.90	-9	5,640	-0.16%
2019/11/20	0	0.00	120	60.28	60.30	-120	5,715	-2.10%	大賣/鉅額交易
2019/11/19	6	60.70	20	60.80	60.60	-14	5,754	-0.24%
2019/11/15	0	0.00	2.4	61.37	61.50	-2.4	5,763	-0.04%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/11	10	60.30	0	0.00	60.10	10	5,816	0.17%
2019/11/07	8	60.63	2	60.70	60.70	6	5,840	0.10%
2019/11/06	3	62.23	2	62.30	61.60	1	5,802	0.02%
2019/11/05	2	62.95	0	0.00	62.20	2	5,800	0.03%
2019/11/04	5	62.46	7	62.54	62.60	-2	5,761	-0.03%
2019/11/01	6	61.00	0	0.00	61.10	6	5,616	0.11%
2019/10/31	1	60.40	3	60.90	60.40	-2	5,729	-0.03%
2019/10/30	0	0.00	2	60.40	60.70	-2	5,858	-0.03%
2019/10/29	4	60.33	4	60.40	59.90	0	5,913	0.00%
2019/10/28	0	0.00	24	61.23	61.20	-24	5,865	-0.41%
2019/10/25	52	61.68	3	61.53	61.20	49	5,863	0.84%
2019/10/24	3	61.80	5	61.96	62.00	-2	5,906	-0.03%
2019/10/23	1	60.90	1	61.00	61.10	0	5,934	0.00%
2019/10/22	18	60.53	60	60.50	60.30	-42	5,994	-0.70%
2019/10/21	62	60.34	7	60.27	60.60	55	6,022	0.91%
2019/10/18	4	59.55	8	59.60	59.60	-4	6,050	-0.07%
2019/10/17	2	57.50	3	58.23	58.50	-1	6,041	-0.02%
2019/10/16	4	57.88	150	57.89	57.50	-146	6,184	-2.36%	大賣/鉅額交易
2019/10/15	2	57.70	0	0.00	57.70	2	6,207	0.03%
2019/10/14	0	0.00	2	57.90	57.30	-2	6,316	-0.03%
2019/10/09	4	57.10	4	57.00	57.00	0	6,355	0.00%
2019/10/08	47	58.13	16	57.69	57.50	31	6,326	0.49%
2019/10/07	6	59.10	0	0.00	59.10	6	6,446	0.09%
2019/10/03	6	59.05	0	0.00	58.90	6	6,588	0.09%
2019/10/02	0	0.00	1	59.00	59.20	-1	6,596	-0.02%
2019/10/01	5	57.70	0	0.00	58.40	5	6,620	0.08%
2019/09/27	4	57.45	0	0.00	57.50	4	6,683	0.06%
2019/09/26	0	0.00	4	58.10	58.10	-4	6,755	-0.06%
2019/09/23	7	58.61	0	0.00	58.60	7	7,281	0.10%
2019/09/20	56	58.75	3	58.80	58.50	53	7,282	0.73%
2019/09/19	1	59.70	0	0.00	59.80	1	7,180	0.01%
2019/09/18	2	59.70	0	0.00	59.70	2	7,220	0.03%
2019/09/17	80	59.58	1	59.60	59.50	79	7,192	1.10%
2019/09/16	19	61.69	16	61.44	61.00	3	7,126	0.04%
2019/09/12	9	63.88	4	63.50	63.40	5	7,180	0.07%
2019/09/11	6	62.90	0	0.00	63.50	6	7,329	0.08%
2019/09/10	10	63.09	1	63.20	63.00	9	7,299	0.12%
2019/09/09	7	63.19	5	63.30	63.20	2	7,261	0.03%
2019/09/06	14	64.42	2	64.30	64.30	12	7,277	0.16%
2019/09/05	8	64.84	15	64.80	64.10	-7	7,245	-0.10%
2019/09/04	4	63.73	5	63.70	63.80	-1	7,168	-0.01%
2019/09/03	1	63.70	0	0.00	63.40	1	7,294	0.01%
2019/09/02	4	62.50	0	0.00	62.80	4	7,328	0.05%
2019/08/30	15	62.40	4	61.95	62.60	11	7,377	0.15%
2019/08/29	1	61.20	1	61.40	61.20	0	7,448	0.00%
2019/08/28	0	0.00	1	60.50	60.90	-1	7,596	-0.01%
2019/08/26	11	60.78	0	0.00	60.60	11	7,810	0.14%
2019/08/22	0	0.00	5	62.10	61.90	-5	7,863	-0.06%
2019/08/20	1	62.80	4	63.08	62.50	-3	8,046	-0.04%
2019/08/19	0	0.00	6	62.77	63.20	-6	8,193	-0.07%
2019/08/16	1	62.00	1	61.50	62.00	0	8,637	0.00%
2019/08/14	4	62.53	0	0.00	62.10	4	9,019	0.04%
2019/08/13	0	0.00	2	62.00	61.60	-2	9,115	-0.02%
2019/08/12	16	62.38	0	0.00	62.50	16	9,207	0.17%
2019/08/08	0	0.00	3	62.60	62.40	-3	9,224	-0.03%
2019/08/07	8	61.78	3	61.80	61.80	5	9,268	0.05%
2019/08/06	4	59.48	3	61.40	61.20	1	9,323	0.01%
2019/08/05	4	60.65	5	61.10	61.10	-1	9,370	-0.01%
2019/08/02	10	60.66	62	60.89	60.80	-52	9,463	-0.55%
2019/08/01	94	63.46	0	0.00	63.00	94	9,370	1.00%
2019/07/30	3	63.33	0	0.00	63.30	3	9,468	0.03%
2019/07/29	20	65.00	11	64.90	64.80	9	9,725	0.09%
2019/07/26	2	64.50	0	0.00	64.60	2	10,007	0.02%
2019/07/25	20	64.55	1	64.70	64.70	19	10,123	0.19%
2019/07/24	13	67.30	20	67.60	67.30	-7	10,078	-0.07%
2019/07/23	23	67.51	2	67.35	67.50	21	9,997	0.21%
2019/07/22	31	67.10	2	67.30	67.30	29	10,012	0.29%
2019/07/19	0	0.00	17	66.10	66.40	-17	10,063	-0.17%
2019/07/18	7	65.60	100	65.16	65.10	-93	10,122	-0.92%
2019/07/17	2	66.25	2	66.65	67.00	0	10,026	0.00%
2019/07/16	14	67.00	5	67.18	67.00	9	10,032	0.09%
2019/07/15	21	65.98	2	65.40	66.00	19	9,885	0.19%
2019/07/12	1	65.40	0	0.00	65.50	1	9,921	0.01%
2019/07/11	18	66.09	4	66.20	65.50	14	9,976	0.14%
2019/07/10	4	65.15	1	64.80	64.80	3	9,919	0.03%
2019/07/08	1	65.00	2	65.15	65.00	-1	10,023	-0.01%
2019/07/05	3	64.70	1	64.80	64.90	2	10,056	0.02%
2019/07/04	0	0.00	2	64.70	64.80	-2	10,070	-0.02%
2019/07/03	13	64.09	4	64.43	64.60	9	10,040	0.09%
2019/07/02	2	65.40	5	65.48	65.60	-3	9,969	-0.03%
2019/07/01	133	63.83	130	64.12	64.90	3	9,925	0.03%	大買/大賣/
2019/06/28	21	60.45	0	0.00	60.50	21	9,612	0.22%
2019/06/27	30	61.67	4	61.43	61.50	26	9,646	0.27%
2019/06/26	1	60.90	30	60.13	60.80	-29	9,660	-0.30%
2019/06/25	2	61.40	4	61.08	60.40	-2	9,666	-0.02%
2019/06/24	2	61.35	4	61.15	61.10	-2	9,635	-0.02%
2019/06/21	9	61.32	8	61.31	60.80	1	9,674	0.01%
2019/06/20	4	60.73	50	61.31	61.80	-46	9,584	-0.48%
2019/06/19	15	59.03	20	58.67	59.20	-5	9,430	-0.05%
2019/06/18	2	57.40	3	57.00	57.00	-1	9,376	-0.01%
2019/06/17	3	56.90	0	0.00	57.00	3	9,591	0.03%
2019/06/14	13	56.76	11	56.80	56.30	2	9,938	0.02%
2019/06/13	11	57.52	0	0.00	58.10	11	9,936	0.11%
2019/06/12	21	57.17	0	0.00	58.00	21	9,981	0.21%
2019/06/11	50	57.46	1	57.40	57.30	49	9,965	0.49%
2019/06/10	0	0.00	1	56.50	57.60	-1	9,804	-0.01%
2019/06/06	11	54.85	0	0.00	55.10	11	9,743	0.11%
2019/06/05	2	57.10	4	56.75	56.60	-2	9,652	-0.02%
2019/06/04	22	56.00	24	56.33	55.80	-2	9,555	-0.02%
2019/06/03	8	57.39	0	0.00	57.30	8	9,476	0.08%
2019/05/31	29	57.76	36	58.09	58.30	-7	9,479	-0.07%
2019/05/30	2	56.10	0	0.00	56.00	2	9,417	0.02%
2019/05/27	1	53.40	2	54.10	54.70	-1	9,378	-0.01%
2019/05/24	24	56.13	24	55.79	55.60	0	9,242	0.00%
2019/05/23	4	56.35	5	56.02	55.60	-1	9,259	-0.01%
2019/05/22	31	63.15	0	0.00	61.60	31	8,835	0.35%
2019/05/21	23	61.38	26	61.87	62.70	-3	8,704	-0.03%
2019/05/20	1	63.00	0	0.00	63.00	1	8,563	0.01%
2019/05/17	2	66.05	80	66.50	64.80	-78	8,522	-0.92%
2019/05/16	2	67.65	3	67.80	67.30	-1	8,512	-0.01%
2019/05/15	3	69.50	0	0.00	68.80	3	8,547	0.04%
2019/05/14	11	67.27	0	0.00	68.20	11	8,587	0.13%
2019/05/13	3	69.27	12	67.90	67.60	-9	8,553	-0.11%
2019/05/10	122	71.48	44	70.53	70.30	78	8,577	0.91%	大買/
2019/05/09	1	71.20	124	71.06	71.70	-123	8,565	-1.44%	大賣/鉅額交易
2019/05/08	1	72.30	0	0.00	72.10	1	8,627	0.01%
2019/05/07	8	73.20	65	73.49	73.00	-57	8,588	-0.66%
2019/05/06	26	70.29	65	71.09	72.10	-39	8,464	-0.46%
2019/05/03	69	71.37	79	72.80	72.70	-10	8,301	-0.12%
2019/05/02	122	71.48	4	72.08	71.30	118	8,258	1.43%	大買/鉅額交易
2019/04/30	3	69.77	0	0.00	70.00	3	8,171	0.04%
2019/04/29	5	71.12	4	70.10	70.10	1	8,247	0.01%
2019/04/26	1	71.30	4	72.30	71.30	-3	8,221	-0.04%
2019/04/25	0	0.00	4	72.80	72.50	-4	8,158	-0.05%
2019/04/24	0	0.00	6	72.23	71.20	-6	8,092	-0.07%
2019/04/23	1	70.00	1	70.00	70.30	0	8,014	0.00%
2019/04/22	3	71.37	6	71.00	71.00	-3	7,933	-0.04%
2019/04/19	3	69.67	3	69.60	69.60	0	7,859	0.00%
2019/04/18	9	71.62	5	69.40	69.40	4	7,908	0.05%
2019/04/17	3	70.70	3	71.50	71.50	0	7,871	0.00%
2019/04/16	4	68.40	3	70.90	71.00	1	7,812	0.01%
2019/04/15	3	68.70	3	69.00	69.00	0	7,722	0.00%
2019/04/12	11	70.35	0	0.00	69.20	11	7,806	0.14%
2019/04/11	0	0.00	5	72.28	72.10	-5	7,751	-0.06%
2019/04/10	4	71.40	3	71.80	72.00	1	7,716	0.01%
2019/04/09	4	72.23	0	0.00	72.20	4	7,665	0.05%
2019/04/08	0	0.00	1	74.00	73.10	-1	7,654	-0.01%
2019/04/03	6	73.43	7	73.89	73.50	-1	7,618	-0.01%
2019/04/02	2	72.10	0	0.00	72.00	2	7,558	0.03%
2019/04/01	0	0.00	2	72.55	72.50	-2	7,552	-0.03%
2019/03/27	1	71.10	0	0.00	71.10	1	7,489	0.01%
2019/03/26	5	71.54	1	72.00	71.00	4	7,478	0.05%
2019/03/25	1	70.80	0	0.00	71.20	1	7,445	0.01%
2019/03/22	56	72.93	1	74.70	72.30	55	7,390	0.74%
2019/03/21	5	75.38	1	75.30	75.00	4	7,272	0.06%
2019/03/20	2	76.10	11	76.08	75.50	-9	7,225	-0.12%
2019/03/19	7	75.01	12.1	74.53	75.30	-5.1	7,156	-0.07%
2019/03/15	7	69.40	3	69.63	69.10	4	6,800	0.06%
2019/03/14	0	0.00	3	69.03	69.00	-3	6,800	-0.04%
2019/03/12	1	68.50	6	68.95	68.20	-5	7,133	-0.07%
2019/03/07	3	68.57	0	0.00	67.80	3	7,544	0.04%
2019/03/06	3	68.13	2	69.15	68.00	1	7,654	0.01%
2019/03/05	2	68.55	10	68.75	68.20	-8	7,669	-0.10%
2019/03/04	5	67.40	0	0.00	67.20	5	7,760	0.06%
2019/02/26	3	67.80	0	0.00	67.20	3	7,679	0.04%
2019/02/22	6	68.48	12	67.97	67.80	-6	7,692	-0.08%
2019/02/19	1	65.80	0	0.00	65.80	1	7,634	0.01%
2019/02/18	5	66.94	5	67.70	66.80	0	7,680	0.00%
2019/02/15	2	69.05	4	69.10	68.50	-2	7,661	-0.03%
2019/02/14	0.1	67.60	3	68.13	68.00	-3	7,634	-0.04%
2019/02/13	3	67.23	3	66.83	67.00	0	7,649	0.00%
2019/02/12	76	67.80	4	67.63	67.80	72	7,629	0.94%
2019/02/11	4	67.25	148	67.76	67.80	-144	7,714	-1.87%	大賣/鉅額交易
2019/01/30	13	66.24	5	66.00	66.00	8	7,873	0.10%
2019/01/29	1.1	65.11	8	64.78	65.40	-7	7,934	-0.09%
2019/01/28	0	0.00	5	64.18	64.50	-5	7,957	-0.06%
2019/01/25	7	62.99	1	63.40	63.40	6	8,103	0.07%
2019/01/24	1	61.20	17	63.21	63.90	-16	8,265	-0.19%
2019/01/23	86	61.84	6	61.77	61.70	80	8,199	0.98%
2019/01/22	6	65.17	3	64.87	65.10	3	7,988	0.04%
2019/01/21	0	0.00	6	64.72	64.30	-6	7,936	-0.08%
2019/01/17	2	62.25	1	63.60	61.80	1	7,972	0.01%
2019/01/16	0	0.00	5	63.34	63.50	-5	7,960	-0.06%
2019/01/15	4	61.90	12	62.08	62.30	-8	7,913	-0.10%
2019/01/14	2	61.40	3	60.90	60.90	-1	7,925	-0.01%
2019/01/11	2	61.50	2	60.95	60.90	0	7,973	0.00%
2019/01/10	1	61.10	2	61.05	61.40	-1	7,984	-0.01%
2019/01/09	9	59.36	18	60.04	60.30	-9	8,001	-0.11%
2019/01/08	0	0.00	1	58.20	58.00	-1	7,992	-0.01%
2019/01/07	10	57.90	0	0.00	57.50	10	7,979	0.13%
2019/01/04	9	56.87	6	56.88	56.40	3	8,016	0.04%
2019/01/03	7	60.11	0	0.00	59.80	7	8,023	0.09%
2019/01/02	0	0.00	4	62.00	61.90	-4	7,968	-0.05%
2018/12/28	1	62.00	0	0.00	62.00	1	8,044	0.01%
2018/12/27	4	61.70	1	61.90	61.80	3	8,236	0.04%
2018/12/26	1	61.10	6	61.42	60.80	-5	8,213	-0.06%
2018/12/25	5	60.28	0	0.00	60.10	5	8,312	0.06%
2018/12/24	3	62.80	1	62.30	62.30	2	8,307	0.02%
2018/12/21	1	61.40	24	61.52	62.80	-23	8,358	-0.28%
2018/12/20	3	60.93	2	60.80	60.90	1	8,558	0.01%
2018/12/19	0	0.00	2	61.35	60.80	-2	8,554	-0.02%
2018/12/18	1	60.70	15	60.10	61.30	-14	8,578	-0.16%
2018/12/17	0	0.00	1	60.40	61.10	-1	8,657	-0.01%
2018/12/13	6	61.37	1	61.70	61.50	5	8,770	0.06%
2018/12/12	3.1	62.56	10	63.56	62.00	-7	8,743	-0.08%
2018/12/11	1	61.20	1	60.90	61.50	0	8,564	0.00%
2018/12/10	2	59.60	3	60.07	60.00	-1	8,563	-0.01%
2018/12/07	33	59.35	0	0.00	59.10	33	8,575	0.38%
2018/12/06	10	60.24	1	59.20	58.20	9	8,607	0.10%
2018/12/05	15	62.37	5	62.54	62.60	10	8,527	0.12%
2018/12/04	8	62.99	39	62.69	63.10	-31	8,441	-0.37%
2018/12/03	28	61.05	3	61.33	61.00	25	8,220	0.30%
2018/11/30	6	59.75	4	59.50	59.50	2	8,169	0.02%
2018/11/29	0	0.00	1	60.60	59.90	-1	8,257	-0.01%
2018/11/28	0	0.00	2	58.55	59.00	-2	8,210	-0.02%
2018/11/27	5	57.32	9	57.97	58.20	-4	8,238	-0.05%
2018/11/26	4	54.70	13	55.03	55.50	-9	8,183	-0.11%
2018/11/23	6	54.22	3	54.27	54.10	3	8,415	0.04%
2018/11/22	6	54.80	4	54.50	54.50	2	8,620	0.02%
2018/11/21	11	54.78	6	54.98	55.10	5	8,614	0.06%
2018/11/20	7	53.76	14	55.17	55.80	-7	8,547	-0.08%
2018/11/19	64	54.10	1	54.40	54.10	63	8,406	0.75%
2018/11/16	1	55.20	1	55.80	54.80	0	8,349	0.00%
2018/11/15	4	55.55	9	55.56	55.90	-5	8,243	-0.06%
2018/11/14	2	53.65	0	0.00	53.50	2	8,119	0.02%
2018/11/13	0	0.00	1	53.10	54.00	-1	8,069	-0.01%
2018/11/12	5	54.38	4	54.43	54.10	1	8,012	0.01%
2018/11/09	12	54.50	3	54.53	54.60	9	7,979	0.11%
2018/11/08	2	54.15	11	53.95	53.80	-9	7,904	-0.11%
2018/11/07	13	55.00	1	55.10	54.80	12	7,787	0.15%
2018/11/06	3	57.80	2	58.95	56.10	1	7,650	0.01%
2018/11/05	5	60.36	4	60.28	59.30	1	7,507	0.01%
2018/11/02	1	60.50	3	60.83	61.40	-2	7,391	-0.03%
2018/11/01	20	58.70	29	59.64	61.10	-9	7,228	-0.12%
2018/10/31	2	58.05	0	0.00	56.80	2	6,983	0.03%
2018/10/30	1	56.70	3	56.17	56.50	-2	6,977	-0.03%
2018/10/29	2	55.30	4	55.48	55.30	-2	6,984	-0.03%
2018/10/26	1	53.20	0	0.00	52.80	1	6,996	0.01%
2018/10/25	4	54.63	1	53.60	53.70	3	6,943	0.04%
2018/10/24	5	58.20	8	58.48	58.00	-3	6,925	-0.04%
2018/10/23	3	58.40	0	0.00	58.00	3	6,891	0.04%
2018/10/22	0	0.00	5	59.00	59.70	-5	6,896	-0.07%
2018/10/18	1	56.80	0	0.00	57.20	1	6,855	0.01%
2018/10/17	2	57.90	6	56.62	56.80	-4	6,934	-0.06%
2018/10/16	4	54.70	3	54.97	54.80	1	6,906	0.01%
2018/10/15	4	55.63	0	0.00	55.20	4	6,948	0.06%
2018/10/12	2	55.00	2	55.60	56.60	0	7,000	0.00%
2018/10/11	9	53.34	6	54.08	54.10	3	7,002	0.04%
2018/10/09	2	53.60	0	0.00	54.40	2	6,935	0.03%
2018/10/08	2	54.05	2	54.15	55.00	0	7,013	0.00%
2018/10/05	6	54.72	10	55.65	55.10	-4	7,012	-0.06%
2018/10/04	0	0.00	5	58.70	59.00	-5	7,104	-0.07%
2018/10/03	10	59.21	1	59.00	58.80	9	7,203	0.12%
2018/10/02	2	60.70	4	61.15	61.20	-2	7,209	-0.03%
2018/10/01	1	60.50	3	60.73	60.70	-2	7,363	-0.03%
2018/09/28	1	59.00	1	59.00	59.00	0	7,398	0.00%
2018/09/27	7	59.50	0	0.00	59.00	7	7,422	0.09%
2018/09/26	1	61.80	2	61.55	61.20	-1	7,261	-0.01%
2018/09/21	9	60.76	7	60.96	61.00	2	7,262	0.03%
2018/09/20	2	60.35	2	61.10	61.00	0	7,221	0.00%
2018/09/19	15	64.22	11	63.23	63.10	4	7,113	0.06%
2018/09/18	3	64.47	0	0.00	64.20	3	7,138	0.04%
2018/09/14	1	66.00	1	66.60	65.80	0	7,265	0.00%
2018/09/13	5	65.10	8	65.15	65.60	-3	7,211	-0.04%
2018/09/12	6	65.60	2	65.30	65.20	4	7,151	0.06%
2018/09/11	13	65.72	13	67.44	67.50	0	7,060	0.00%
2018/09/10	32	67.18	31	65.94	66.00	1	6,972	0.01%
2018/09/07	2	68.65	7	68.19	68.40	-5	6,897	-0.07%
2018/09/06	1	69.10	1	68.70	70.20	0	6,824	0.00%
2018/09/05	2	69.65	1	69.90	70.00	1	6,777	0.01%
2018/09/04	2	70.05	3	70.30	70.30	-1	6,672	-0.01%
2018/09/03	5	69.30	4	68.75	68.50	1	6,594	0.02%
2018/08/31	7	68.41	18	69.52	70.30	-11	6,509	-0.17%
2018/08/30	114.1	69.89	119	70.82	68.80	-5	6,386	-0.08%	大買/大賣/
2018/08/29	4	66.25	16	67.11	67.90	-12	6,219	-0.19%
2018/08/28	2	64.80	2	64.50	64.80	0	6,063	0.00%
2018/08/27	2	64.55	2	64.40	64.00	0	6,052	0.00%
2018/08/24	3	63.90	2	63.80	64.40	1	6,091	0.02%
2018/08/23	0	0.00	2	64.45	64.50	-2	6,137	-0.03%
2018/08/22	10	63.80	10	64.00	64.00	0	6,177	0.00%
2018/08/20	2	63.10	0	0.00	63.10	2	6,436	0.03%
2018/08/17	12	64.23	10	64.00	64.00	2	6,465	0.03%
2018/08/16	1	63.20	5	64.66	64.90	-4	6,473	-0.06%
2018/08/15	4	63.23	0	0.00	63.30	4	6,466	0.06%
2018/08/14	1	64.00	2	64.70	64.50	-1	6,455	-0.02%
2018/08/13	13	64.72	0	0.00	63.50	13	6,418	0.20%
2018/08/10	1	65.90	1	66.40	66.90	0	6,285	0.00%
2018/08/08	1	66.10	0	0.00	65.80	1	6,234	0.02%
2018/08/07	3	67.33	0	0.00	67.00	3	6,244	0.05%
2018/08/06	0	0.00	7	68.69	67.90	-7	6,283	-0.11%
2018/08/03	0	0.00	2	66.50	66.90	-2	6,323	-0.03%
2018/08/02	1	64.10	1	64.30	65.00	0	6,316	0.00%
2018/07/31	1	65.60	0	0.00	65.80	1	6,390	0.02%
2018/07/30	2	66.90	0	0.00	66.30	2	6,429	0.03%
2018/07/27	10	67.50	2	67.85	67.50	8	6,464	0.12%
2018/07/26	5	67.10	0	0.00	67.30	5	6,523	0.08%
2018/07/25	15	66.50	1	67.10	67.10	14	6,650	0.21%
2018/07/24	2	68.40	41	69.27	68.30	-39	6,579	-0.59%
2018/07/20	9	68.12	3	69.20	67.60	6	6,600	0.09%
2018/07/19	1	69.30	7	69.13	69.20	-6	6,575	-0.09%
2018/07/18	5	68.88	6	68.83	68.70	-1	6,582	-0.02%
2018/07/17	5	68.60	12	68.42	68.60	-7	6,553	-0.11%
2018/07/16	5	67.78	11	67.69	67.20	-6	6,443	-0.09%
2018/07/13	18	67.01	9	66.94	67.00	9	6,415	0.14%
2018/07/12	22	68.35	16	66.91	66.60	6	6,459	0.09%
2018/07/11	0	0.00	4	67.15	67.20	-4	6,367	-0.06%
2018/07/10	7	66.54	12	66.98	67.00	-5	6,380	-0.08%
2018/07/09	16	65.70	27	66.20	66.90	-11	6,331	-0.17%
2018/07/06	5	63.34	1	63.70	63.00	4	6,209	0.06%
2018/07/05	0	0.00	4	65.68	64.60	-4	6,229	-0.06%
2018/07/04	3	65.37	4	65.75	64.40	-1	6,281	-0.02%
2018/07/03	18	64.33	6	63.82	63.50	12	6,254	0.19%
2018/07/02	0	0.00	3	63.83	63.30	-3	6,272	-0.05%
2018/06/29	0	0.00	5	62.78	63.30	-5	6,310	-0.08%
2018/06/28	3	60.17	3	60.37	60.10	0	6,260	0.00%
2018/06/27	1	60.20	0	0.00	60.60	1	6,340	0.02%
2018/06/26	12	60.65	25	59.78	60.10	-13	6,554	-0.20%
2018/06/25	0	0.00	1	64.00	63.70	-1	6,651	-0.02%
2018/06/21	1	64.00	2	63.70	63.70	-1	7,020	-0.01%
2018/06/20	3	62.77	0	0.00	63.40	3	7,092	0.04%
2018/06/19	4	63.83	1	62.80	62.80	3	7,201	0.04%
2018/06/15	1	64.30	3	64.50	64.50	-2	7,260	-0.03%
2018/06/14	3	64.43	2	65.00	64.30	1	7,251	0.01%
2018/06/12	5	64.52	2	64.55	64.00	3	7,350	0.04%
2018/06/11	4	64.55	0	0.00	64.50	4	7,459	0.05%
2018/06/08	24	66.26	28	66.15	65.90	-4	7,500	-0.05%
2018/06/07	8	66.54	3	66.97	66.00	5	7,717	0.06%
2018/06/06	30	66.00	6	66.88	66.10	24	7,722	0.31%
2018/06/04	3	64.77	9	64.96	64.80	-6	7,716	-0.08%
2018/06/01	2	62.00	0	0.00	62.60	2	7,776	0.03%
2018/05/31	1	64.00	4	64.12	63.00	-3	7,887	-0.04%
2018/05/30	3	63.20	2	63.75	63.50	1	7,992	0.01%
2018/05/29	46	66.63	34	66.73	64.90	12	8,167	0.15%
2018/05/28	5	65.40	0	0.00	65.30	5	8,128	0.06%
2018/05/25	4	64.40	3	65.20	65.00	1	8,205	0.01%
2018/05/23	1	63.90	0	0.00	62.60	1	8,792	0.01%
2018/05/22	2	63.90	0	0.00	63.60	2	8,795	0.02%
2018/05/21	1	64.50	1	63.60	63.90	0	8,905	0.00%
2018/05/18	2	65.20	3	64.47	64.00	-1	8,955	-0.01%
2018/05/17	0	0.00	3	64.80	64.40	-3	9,066	-0.03%
2018/05/16	1	63.10	1	63.50	63.80	0	9,110	0.00%
2018/05/14	6	63.72	7	64.40	64.40	-1	9,308	-0.01%
2018/05/11	10	62.25	13	62.10	62.00	-3	9,289	-0.03%
2018/05/10	1	60.10	0	0.00	60.70	1	9,225	0.01%
2018/05/09	3	59.40	3	60.50	60.20	0	9,260	0.00%
2018/05/08	0	0.00	157	58.95	59.80	-157	9,247	-1.70%	大賣/鉅額交易
2018/05/07	139	57.42	5	57.22	57.00	134	9,287	1.44%	大買/鉅額交易
2018/05/04	4	58.80	3	58.80	58.80	1	9,340	0.01%
2018/05/03	25	59.45	5	59.86	59.00	20	9,347	0.21%
2018/05/02	13	61.02	48	61.17	62.60	-35	9,378	-0.37%
2018/04/27	45	57.32	5	57.28	57.60	40	9,469	0.42%
2018/04/26	3	60.50	3	59.30	59.30	0	9,446	0.00%
2018/04/25	1	60.30	0	0.00	59.60	1	9,596	0.01%
2018/04/24	5	61.22	5	60.74	61.10	0	9,726	0.00%
2018/04/23	7	62.53	7	62.73	62.30	0	9,687	0.00%
2018/04/20	4	63.60	3	64.20	64.30	1	9,786	0.01%
2018/04/19	5	63.78	3	64.40	64.60	2	10,048	0.02%
2018/04/18	8	64.14	10	64.03	63.70	-2	10,150	-0.02%
2018/04/17	0	0.00	56	63.59	64.50	-56	10,495	-0.53%
2018/04/16	71	62.17	8	62.10	62.00	63	10,372	0.61%
2018/04/13	4	63.50	3	63.00	63.00	1	10,268	0.01%
2018/04/12	3	62.83	54	63.49	63.10	-51	10,241	-0.50%
2018/04/11	16	64.03	24	63.95	63.30	-8	10,183	-0.08%
2018/04/10	22	63.02	4	63.08	63.00	18	10,095	0.18%
2018/04/09	25	63.47	4	64.25	64.20	21	9,980	0.21%
2018/04/03	42	64.54	3	64.43	64.40	39	9,903	0.39%
2018/04/02	3	66.97	100	67.00	66.30	-97	9,875	-0.98%
2018/03/31	3	67.20	1	67.30	67.10	2	9,895	0.02%
2018/03/30	2	68.25	3	67.67	67.30	-1	9,954	-0.01%
2018/03/29	302	66.07	207	67.24	68.50	95	10,020	0.95%	大買/大賣/
2018/03/28	7	63.60	1	63.20	64.00	6	9,747	0.06%
2018/03/27	6	64.80	2	64.55	65.40	4	9,494	0.04%
2018/03/26	2	66.80	1	67.50	66.60	1	9,229	0.01%
2018/03/23	4	67.83	1	67.70	67.30	3	9,172	0.03%
2018/03/22	5	69.50	8	70.39	69.50	-3	9,149	-0.03%
2018/03/21	1	69.80	1	69.30	69.50	0	9,133	0.00%
2018/03/20	1	68.90	0	0.00	69.00	1	9,509	0.01%
2018/03/19	1	70.40	1	70.40	70.00	0	9,612	0.00%
2018/03/16	2	70.25	1	69.70	71.60	1	9,597	0.01%
2018/03/15	1	70.70	4	71.05	71.20	-3	9,530	-0.03%
2018/03/14	5	69.50	1	69.70	70.20	4	9,456	0.04%
2018/03/13	2	69.00	8	70.64	69.30	-6	9,385	-0.06%
2018/03/12	5	68.50	0	0.00	68.00	5	9,170	0.05%
2018/03/09	1	68.00	0	0.00	68.30	1	9,170	0.01%
2018/03/08	1	69.00	0	0.00	68.30	1	9,212	0.01%
2018/03/07	3	68.77	0	0.00	68.30	3	9,197	0.03%
2018/03/06	0	0.00	51	69.17	70.00	-51	9,313	-0.55%
2018/03/05	25	67.78	2	68.65	67.30	23	9,315	0.25%
2018/03/02	7	68.91	7	69.90	70.10	0	9,268	0.00%
2018/03/01	35	67.13	1	68.60	67.40	34	9,158	0.37%
2018/02/27	5	69.30	1	70.50	68.50	4	9,426	0.04%
2018/02/26	7	70.33	11	71.25	70.80	-4	9,317	-0.04%
2018/02/23	7	67.49	9	68.82	70.30	-2	9,106	-0.02%
2018/02/22	0	0.00	2	64.55	65.00	-2	8,887	-0.02%
2018/02/21	2	63.85	4	65.23	64.70	-2	8,873	-0.02%
2018/02/12	0	0.00	1	62.00	61.60	-1	8,805	-0.01%
2018/02/09	8	62.54	3	62.70	62.20	5	8,821	0.06%
2018/02/08	2	65.20	3	64.67	65.20	-1	8,771	-0.01%
2018/02/07	1	66.00	1	64.90	63.30	0	8,799	0.00%
2018/02/06	2	61.50	2	61.55	62.50	0	8,720	0.00%
2018/02/05	4	63.28	2	64.35	64.90	2	8,674	0.02%
2018/02/02	1	65.50	3	65.30	65.50	-2	8,663	-0.02%
2018/02/01	5	65.88	3	66.53	65.10	2	8,771	0.02%
2018/01/31	0	0.00	5	66.82	67.40	-5	8,863	-0.06%
2018/01/30	24	68.34	13	68.35	66.10	11	8,844	0.12%
2018/01/29	1	70.00	5	69.38	69.30	-4	8,766	-0.05%
2018/01/26	1	67.30	11	66.99	67.40	-10	8,731	-0.11%
2018/01/24	2	66.65	1	66.40	66.20	1	8,670	0.01%
2018/01/23	5	65.24	6	65.33	64.50	-1	8,576	-0.01%
2018/01/22	2	66.30	3	66.23	66.80	-1	8,594	-0.01%
2018/01/19	0	0.00	6	66.67	66.30	-6	8,681	-0.07%
2018/01/18	2	66.00	3	65.83	65.50	-1	8,722	-0.01%
2018/01/17	1	64.40	1	64.50	64.50	0	8,627	0.00%
2018/01/16	8	64.98	7	64.60	65.00	1	8,693	0.01%
2018/01/15	0	0.00	9	64.00	64.30	-9	8,858	-0.10%
2018/01/12	0	0.00	4	62.00	61.50	-4	8,642	-0.05%
2018/01/11	7	59.67	24	60.43	60.90	-17	8,590	-0.20%
2018/01/10	2	56.50	10	57.83	58.50	-8	8,431	-0.09%
2018/01/08	2	57.80	0	0.00	58.00	2	8,802	0.02%
2018/01/05	3	57.13	2	57.10	57.10	1	9,082	0.01%
2018/01/04	0	0.00	1	56.40	57.00	-1	9,268	-0.01%
2018/01/03	2	55.90	2	56.30	56.30	0	9,327	0.00%