和碩 (4938)-兆豐-北高雄券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
95.4
漲跌
▼3.3
漲幅
-3.34%
成交量
18,601張
產業
上市電腦週邊類股
1632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

和碩 (4938)籌碼相關－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/04/16	3.1	96.93	4.4	96.34	95.40	-1.3	13,217	-0.01%
2024/04/15	1	99.20	1	99.60	98.70	0	12,982	0.00%
2024/04/12	6	98.82	1	99.00	98.30	5	12,865	0.04%
2024/04/11	7	100.07	0	0.00	101.50	7	12,727	0.06%
2024/04/10	0	0.00	5	101.90	101.00	-5	12,741	-0.04%
2024/04/09	1	100.50	0	0.00	100.50	1	12,653	0.01%
2024/04/08	2	100.12	16	100.08	101.00	-14	12,569	-0.11%
2024/04/03	2	97.90	0	0.00	97.40	2	12,409	0.02%
2024/04/02	2	98.75	1.2	98.33	98.30	0.8	12,352	0.01%
2024/04/01	21	99.04	1	98.10	97.50	20	12,444	0.16%
2024/03/29	6	99.68	29.1	101.20	102.00	-23.1	12,305	-0.19%
2024/03/28	14	98.74	1	100.50	99.70	13	11,794	0.11%
2024/03/27	4	96.50	11.1	98.16	98.40	-7.1	11,473	-0.06%
2024/03/26	34	97.85	5.3	98.68	97.80	28.7	11,451	0.25%
2024/03/25	13	101.50	20.4	101.76	101.50	-7.4	11,190	-0.07%
2024/03/22	32	102.36	21.2	103.23	102.00	10.8	10,988	0.10%
2024/03/21	20	102.83	21	102.71	104.50	-1	10,738	-0.01%
2024/03/20	103.3	104.89	64	102.67	103.50	39.3	10,139	0.39%	大買/
2024/03/19	6	95.25	43	97.88	100.00	-37	8,878	-0.42%
2024/03/18	0	0.00	12	90.33	91.00	-12	8,004	-0.15%
2024/03/15	0	0.00	2	88.95	89.10	-2	7,842	-0.03%
2024/03/14	1	88.00	0	0.00	88.60	1	7,682	0.01%
2024/03/13	0	0.00	19.1	89.88	89.90	-19.1	7,542	-0.25%
2024/03/12	0	0.00	12	87.13	87.50	-12	7,197	-0.17%
2024/03/07	15	85.60	0	0.00	85.40	15	7,063	0.21%
2024/03/04	1	85.71	0	0.00	86.00	1	7,086	0.01%
2024/03/01	0	0.00	1	86.00	84.90	-1	7,078	-0.01%
2024/02/27	3	84.03	0	0.00	84.30	3	6,954	0.04%
2024/02/26	0	0.00	1	85.40	85.60	-1	6,928	-0.01%
2024/02/23	0	0.00	4	86.68	85.90	-4	6,926	-0.06%
2024/02/22	0	0.00	1	86.10	86.60	-1	6,984	-0.01%
2024/02/21	0	0.00	7	85.77	85.90	-7	6,966	-0.10%
2024/02/20	0.1	84.75	3.3	85.03	85.50	-3.2	7,099	-0.04%
2024/02/19	0	0.00	9	84.88	84.80	-9	7,108	-0.13%
2024/02/05	0	83.70	1	84.30	84.50	-1	7,268	-0.01%
2024/02/02	0	0.00	10.1	84.30	84.30	-10.1	7,266	-0.14%
2024/02/01	0.4	83.10	5.2	83.39	84.10	-4.8	7,299	-0.07%
2024/01/31	5	82.80	0	0.00	82.70	5	7,276	0.07%
2024/01/30	12	83.93	1	84.00	83.80	11	7,219	0.15%
2024/01/29	1	83.00	0	0.00	84.20	1	7,241	0.01%
2024/01/26	10	83.23	46	83.20	83.30	-36	7,212	-0.50%
2024/01/25	12	84.33	2.1	85.44	84.20	9.9	7,174	0.14%
2024/01/24	41	86.47	11	85.69	86.10	30	7,126	0.42%
2024/01/22	6	83.60	0	0.00	83.00	6	6,794	0.09%
2024/01/19	0	0.00	0.1	82.30	82.60	-0.1	6,812	0.00%
2024/01/17	2	81.20	2	80.90	80.80	0	6,811	0.00%
2024/01/11	5	82.50	0	0.00	82.50	5	6,663	0.08%
2024/01/10	2	82.90	0	0.00	82.90	2	6,595	0.03%
2024/01/09	0	0.00	2	84.50	83.80	-2	6,670	-0.03%
2024/01/05	0.1	83.99	1	84.20	83.90	-0.9	6,640	-0.01%
2024/01/04	2	84.90	0	0.00	84.60	2	6,633	0.03%
2024/01/03	4	86.05	3	85.30	85.90	1	6,624	0.02%
2024/01/02	5	86.80	2	87.10	87.40	3	6,564	0.05%
2023/12/29	2	85.00	23.1	86.46	87.30	-21.1	6,566	-0.32%
2023/12/28	0	0.00	4	88.50	88.20	-4	6,480	-0.06%
2023/12/27	0	0.00	10	89.25	89.50	-10	6,434	-0.16%
2023/12/26	0	0.00	7	87.51	88.00	-7	6,217	-0.11%
2023/12/25	4	86.60	19	86.60	86.80	-15	6,146	-0.24%
2023/12/22	0.2	85.00	2.2	85.46	85.80	-2	6,086	-0.03%
2023/12/21	10	84.93	3	85.40	85.90	7	5,982	0.12%
2023/12/20	1	85.70	2	86.25	86.50	-1	5,833	-0.02%
2023/12/19	0	0.00	1	85.20	85.00	-1	5,606	-0.02%
2023/12/18	2	83.70	2.5	85.34	85.50	-0.5	5,517	-0.01%
2023/12/15	2	84.80	5	85.08	84.50	-3	5,391	-0.06%
2023/12/14	0	0.00	4.1	85.35	85.50	-4.1	5,312	-0.08%
2023/12/13	1	83.60	10	84.13	84.80	-9	5,223	-0.17%
2023/12/12	2	82.70	0	0.00	83.10	2	5,215	0.04%
2023/12/11	0.5	82.00	1	82.40	82.50	-0.5	5,183	-0.01%
2023/12/08	0	0.00	8.4	81.50	81.70	-8.4	5,160	-0.16%
2023/12/07	0	0.00	2	81.40	81.10	-2	5,228	-0.04%
2023/12/06	0	0.00	3	81.20	81.30	-3	5,337	-0.06%
2023/12/05	51	79.80	25	80.14	80.80	26	5,343	0.49%
2023/12/04	0	0.00	1	80.60	80.90	-1	5,339	-0.02%
2023/12/01	0	0.00	5	81.22	81.30	-5	5,371	-0.09%
2023/11/30	2.1	81.20	0	0.00	81.20	2.1	5,375	0.04%
2023/11/29	0	0.00	4	81.53	81.70	-4	5,281	-0.08%
2023/11/28	0	0.00	6	80.93	81.10	-6	5,277	-0.11%
2023/11/27	0	0.00	1.2	80.00	80.80	-1.2	5,313	-0.02%
2023/11/24	0	0.00	1	80.90	80.80	-1	5,343	-0.02%
2023/11/22	10	81.07	1	81.00	81.00	9	5,469	0.17%
2023/11/21	5	81.90	15	81.57	81.90	-10	5,630	-0.18%
2023/11/20	0.4	80.70	0	0.00	81.10	0.4	5,878	0.01%
2023/11/17	1.1	80.21	11.1	80.26	80.80	-10	5,985	-0.17%
2023/11/16	0	0.00	6	79.88	80.00	-6	5,989	-0.10%
2023/11/15	8	80.04	10	80.04	80.00	-2	6,078	-0.03%
2023/11/14	0.3	78.77	24.1	79.25	79.50	-23.8	6,138	-0.39%
2023/11/13	5	77.70	0	0.00	77.90	5	6,124	0.08%
2023/11/10	0	0.00	6	78.08	78.30	-6	6,225	-0.10%
2023/11/08	1	78.00	0	0.00	78.00	1	6,356	0.02%
2023/11/07	0.1	77.80	5.1	77.70	78.00	-5.1	6,421	-0.08%
2023/11/02	3	77.20	1.2	77.18	77.20	1.8	6,767	0.03%
2023/10/31	3.1	76.21	0	0.00	75.40	3.1	6,907	0.04%
2023/10/30	1.9	76.92	0	0.00	76.50	1.9	6,963	0.03%
2023/10/27	0.2	77.00	0	0.00	76.60	0.2	7,002	0.00%
2023/10/26	3	76.30	1	76.40	76.40	2	7,180	0.03%
2023/10/24	6	76.60	0	0.00	76.80	6	7,382	0.08%
2023/10/23	6	75.30	0	0.00	75.40	6	7,533	0.08%
2023/10/19	1	76.80	0	0.00	76.60	1	8,293	0.01%
2023/10/18	5	76.64	1	76.30	76.90	4	8,554	0.05%
2023/10/17	7	77.56	0	0.00	77.00	7	8,891	0.08%
2023/10/16	0	0.00	1	77.80	77.60	-1	9,690	-0.01%
2023/10/13	1	77.60	1	78.70	77.90	0	11,707	0.00%
2023/10/12	1	78.60	0.1	78.20	78.90	0.9	12,173	0.01%
2023/10/11	4	78.25	4	78.65	78.10	0	12,236	0.00%
2023/10/06	5.1	77.31	6	77.92	77.60	-0.9	12,366	-0.01%
2023/10/05	0	0.00	8	77.46	77.70	-8	12,401	-0.06%
2023/10/04	5	76.30	0	0.00	76.20	5	12,360	0.04%
2023/10/03	0	77.00	5.2	77.69	77.40	-5.2	12,355	-0.04%
2023/10/02	3.2	76.60	2	77.00	76.60	1.2	12,385	0.01%
2023/09/28	0	0.00	1	76.70	76.60	-1	12,507	-0.01%
2023/09/26	9	76.07	2	76.15	76.00	7	12,860	0.05%
2023/09/25	5	76.60	0	0.00	76.70	5	13,053	0.04%
2023/09/22	0	76.50	0	0.00	77.00	0	13,190	0.00%
2023/09/21	7	76.27	0.5	77.00	76.50	6.5	13,295	0.05%
2023/09/20	0	77.30	0	0.00	77.00	0	13,295	0.00%
2023/09/19	0	0.00	3	78.30	77.20	-3	13,334	-0.02%
2023/09/15	0	0.00	1	77.80	78.10	-1	13,460	-0.01%
2023/09/14	1	77.40	9	77.67	77.50	-8	13,389	-0.06%
2023/09/12	0	0.00	5	77.30	76.70	-5	14,226	-0.04%
2023/09/11	14	75.18	2	76.55	74.90	12	14,315	0.08%
2023/09/06	5	77.70	0	0.00	77.80	5	14,359	0.03%
2023/09/05	0	0.00	44	77.31	77.70	-44	14,400	-0.31%
2023/09/04	1	77.10	1	77.50	77.30	0	14,516	0.00%
2023/09/01	1.3	77.59	4	77.80	77.70	-2.7	14,570	-0.02%
2023/08/31	0	0.00	1	78.00	78.00	-1	14,595	-0.01%
2023/08/30	0	0.00	4	78.53	78.50	-4	14,722	-0.03%
2023/08/29	0	0.00	2	78.10	78.30	-2	14,915	-0.01%
2023/08/28	3	78.97	3	78.97	78.70	0	14,904	0.00%
2023/08/25	0	0.00	1	78.80	78.90	-1	14,987	-0.01%
2023/08/24	3	79.30	34	79.84	80.10	-31	14,881	-0.21%
2023/08/23	4	78.65	6	78.62	78.70	-2	14,565	-0.01%
2023/08/22	4	77.77	1	77.60	77.80	3	14,486	0.02%
2023/08/21	25	76.95	1	77.20	76.70	24	14,343	0.17%
2023/08/18	0	0.00	3	76.60	76.90	-3	14,225	-0.02%
2023/08/17	1	76.90	2	77.00	77.30	-1	14,094	-0.01%
2023/08/16	1	77.00	1.1	77.09	77.40	-0.1	13,978	0.00%
2023/08/15	0	0.00	2	76.60	76.60	-2	13,908	-0.01%
2023/08/14	0	0.00	1	75.30	75.50	-1	13,846	-0.01%
2023/08/11	1	76.80	1	76.20	76.20	0	13,859	0.00%
2023/08/10	16	75.78	13	76.08	76.10	3	13,824	0.02%
2023/08/09	0	0.00	4	78.05	78.40	-4	13,609	-0.03%
2023/08/08	3	76.77	0	0.00	77.50	3	13,510	0.02%
2023/08/07	4	76.58	34	76.89	76.70	-30	13,417	-0.22%
2023/08/04	0	0.00	1	76.70	76.70	-1	13,310	-0.01%
2023/08/02	5.5	75.82	1	75.80	75.80	4.5	13,195	0.03%
2023/08/01	12	75.93	5.2	76.29	76.20	6.8	13,033	0.05%
2023/07/31	10	76.41	1	76.70	76.40	9	12,942	0.07%
2023/07/28	2	76.90	2	77.80	78.70	0	12,711	0.00%
2023/07/27	7.1	77.45	0	0.00	77.50	7.1	12,594	0.06%
2023/07/26	6	78.62	3	78.60	78.80	3	12,450	0.02%
2023/07/25	2.3	80.57	19	80.94	80.20	-16.7	12,303	-0.14%
2023/07/24	33	78.96	9	79.12	78.80	24	11,989	0.20%
2023/07/21	9	75.19	2	76.50	76.60	7	11,653	0.06%
2023/07/20	26	76.60	0	0.00	76.10	26	11,433	0.23%
2023/07/19	19.6	79.52	11	80.05	76.80	8.6	11,091	0.08%
2023/07/18	74	85.47	67.2	86.31	84.20	6.8	10,245	0.07%
2023/07/17	0	0.00	25.2	81.90	81.90	-25.2	8,199	-0.31%
2023/07/14	1.1	75.49	2.2	75.04	74.50	-1.1	7,719	-0.01%
2023/07/13	2	75.40	10.4	73.78	74.20	-8.4	7,601	-0.11%
2023/07/11	4.1	70.71	4	71.10	71.50	0.1	7,381	0.00%
2023/07/10	2	70.05	0	0.00	69.90	2	7,371	0.03%
2023/07/07	1.1	70.23	0.3	70.40	70.50	0.8	7,383	0.01%
2023/07/06	5	70.78	0	0.00	70.70	5	7,363	0.07%
2023/07/05	2.1	72.10	1	71.70	71.50	1.1	7,229	0.02%
2023/07/04	4	72.90	3	73.40	72.20	1	7,130	0.01%
2023/07/03	1.2	75.27	5.1	76.00	76.00	-3.9	6,909	-0.06%
2023/06/30	0	0.00	3	74.90	74.80	-3	6,771	-0.04%
2023/06/29	10.1	75.00	5	75.20	75.10	5.1	6,656	0.08%
2023/06/28	0.1	75.20	0	0.00	74.80	0.1	6,578	0.00%
2023/06/27	0.3	75.00	1	74.00	74.70	-0.7	6,554	-0.01%
2023/06/26	3	75.50	1	76.60	75.30	2	6,478	0.03%
2023/06/21	11	76.75	3	76.83	77.00	8	6,359	0.13%
2023/06/20	3	76.33	0	0.00	76.40	3	6,345	0.05%
2023/06/19	17.1	77.08	2	77.40	77.10	15.1	6,266	0.24%
2023/06/16	21	80.10	14	80.69	79.30	7	6,128	0.11%
2023/06/15	8.2	79.55	9	79.40	79.40	-0.8	5,369	-0.01%
2023/06/14	0.1	77.70	1.2	78.04	78.00	-1.1	5,251	-0.02%
2023/06/13	1.1	78.15	5.2	77.88	78.00	-4.1	5,214	-0.08%
2023/06/12	0	0.00	3	78.20	77.60	-3	5,273	-0.06%
2023/06/08	0.1	78.00	2	77.80	77.40	-1.9	5,167	-0.04%
2023/06/07	1.2	77.85	6.3	77.92	78.20	-5.1	5,067	-0.10%
2023/06/06	0	0.00	6	77.78	77.50	-6	4,999	-0.12%
2023/06/05	3	77.90	8	78.16	78.00	-5	4,932	-0.10%
2023/06/02	2	76.00	8	76.96	77.10	-6	4,767	-0.13%
2023/06/01	0	0.00	1	75.60	75.70	-1	4,541	-0.02%
2023/05/31	1	75.50	7	75.34	75.30	-6	4,480	-0.13%
2023/05/30	17	74.94	0	0.00	75.00	17	4,343	0.39%
2023/05/29	0.3	74.54	3	74.70	74.70	-2.7	4,292	-0.06%
2023/05/26	3	74.13	12.2	74.18	74.50	-9.2	4,279	-0.21%
2023/05/25	0	0.00	5	73.80	73.60	-5	4,183	-0.12%
2023/05/24	2	73.00	1	73.30	73.50	1	4,171	0.02%
2023/05/22	0	0.00	10	73.10	73.40	-10	4,114	-0.24%
2023/05/19	1	73.10	9	73.07	73.20	-8	4,072	-0.20%
2023/05/18	3	72.30	9	72.41	72.40	-6	3,997	-0.15%
2023/05/17	0.2	71.60	30.1	71.95	72.30	-29.9	3,986	-0.75%
2023/05/16	0	0.00	7.3	71.32	71.30	-7.3	3,882	-0.19%
2023/05/15	0.4	70.00	0	0.00	70.20	0.4	3,872	0.01%
2023/05/12	1	70.30	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	1	70.80	70.70	-1	3,826	-0.03%
2023/05/10	0	0.00	1	70.10	70.40	-1	3,810	-0.03%
2023/05/09	0	0.00	1	70.20	70.50	-1	3,837	-0.03%
2023/05/08	0	0.00	1	70.20	70.30	-1	3,910	-0.03%
2023/05/05	0	0.00	1	70.00	70.10	-1	3,933	-0.03%
2023/05/03	0	0.00	2.4	70.03	70.20	-2.4	3,972	-0.06%
2023/05/02	0	70.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/26	1	69.50	0	0.00	69.70	1	4,071	0.02%
2023/04/24	0.1	69.70	0	0.00	69.70	0.1	3,855	0.00%
2023/04/21	0	0.00	5	70.50	70.10	-5	3,774	-0.13%
2023/04/17	0	0.00	1	70.20	70.70	-1	3,715	-0.03%
2023/04/14	4.2	69.90	5	70.20	70.20	-0.8	3,662	-0.02%
2023/04/13	0	0.00	1	70.30	70.30	-1	3,653	-0.03%
2023/04/12	0	70.30	0	0.00	70.60	0	3,635	0.00%
2023/04/11	0	0.00	1	69.80	70.40	-1	3,604	-0.03%
2023/04/07	1	70.40	1	70.40	70.40	0	3,558	0.00%
2023/04/06	0	0.00	1	70.50	70.50	-1	3,537	-0.03%
2023/03/31	8	69.90	3	70.00	69.70	5	3,480	0.14%
2023/03/30	0	69.70	5	69.90	69.90	-5	3,647	-0.14%
2023/03/29	0	0.00	2	69.90	69.90	-2	3,876	-0.05%
2023/03/24	5	69.60	3.2	69.79	69.90	1.8	4,654	0.04%
2023/03/17	0.1	68.00	10	68.10	67.90	-9.9	4,828	-0.21%
2023/03/16	2	67.10	1	67.30	67.40	1	4,805	0.02%
2023/03/15	17	66.83	3.5	66.99	66.60	13.5	4,826	0.28%
2023/03/13	0	0.00	3	68.57	69.40	-3	4,759	-0.06%
2023/03/10	2	68.80	0	0.00	69.00	2	4,742	0.04%
2023/03/08	0	0.00	2	69.50	69.80	-2	4,829	-0.04%
2023/03/07	0.1	69.50	0	0.00	69.90	0.1	4,838	0.00%
2023/03/06	0.1	68.60	0	0.00	69.00	0.1	4,816	0.00%
2023/02/23	1.5	68.27	0	0.00	68.50	1.5	4,810	0.03%
2023/02/20	0.2	67.50	0	0.00	67.80	0.2	4,911	0.00%
2023/02/17	0	0.00	2	67.40	67.50	-2	4,942	-0.04%
2023/02/14	0	0.00	1	66.70	66.70	-1	5,099	-0.02%
2023/02/13	0	0.00	1	67.30	67.10	-1	5,107	-0.02%
2023/02/10	0	0.00	1	66.50	66.60	-1	5,092	-0.02%
2023/02/09	0	66.30	1	66.50	66.50	-1	5,098	-0.02%
2023/02/08	1	66.30	0	0.00	66.20	1	5,142	0.02%
2023/02/07	0	0.00	3	66.47	66.60	-3	5,177	-0.06%
2023/02/06	0	0.00	14	65.89	66.10	-14	5,186	-0.27%
2023/02/03	0	0.00	1	65.20	65.40	-1	5,143	-0.02%
2023/01/31	10	64.40	0	0.00	64.50	10	5,257	0.19%
2023/01/30	0	0.00	10	65.30	65.60	-10	5,172	-0.19%
2023/01/13	0.1	64.40	0	0.00	64.30	0.1	5,166	0.00%
2023/01/12	10.1	64.50	1	64.50	64.50	9.1	5,310	0.17%
2023/01/11	0	0.00	0.1	64.40	64.50	-0.1	5,367	0.00%
2023/01/10	1	64.70	0	0.00	64.50	1	5,497	0.02%
2023/01/05	0.1	63.30	0	0.00	63.80	0.1	5,595	0.00%
2022/12/23	0	64.00	1	64.20	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	2	64.20	64.00	-2	6,001	-0.03%
2022/12/20	1	63.40	0	0.00	63.60	1	5,618	0.02%
2022/12/19	0	62.50	1	63.70	63.80	-1	5,419	-0.02%
2022/12/16	0	0.00	2	64.00	64.00	-2	5,185	-0.04%
2022/12/14	1	63.10	1	63.70	63.30	0	5,077	0.00%
2022/12/09	1	62.10	0	0.00	63.10	1	5,270	0.02%
2022/12/07	1	63.00	5	63.00	63.00	-4	5,366	-0.07%
2022/12/06	0	0.00	3	62.90	63.80	-3	5,406	-0.06%
2022/12/02	1	61.20	0	0.00	61.90	1	5,361	0.02%
2022/11/30	0	0.00	0.1	61.60	62.00	-0.1	5,351	0.00%
2022/11/25	1	60.00	0	0.00	60.20	1	5,454	0.02%
2022/11/24	0	0.00	1	60.10	60.20	-1	5,506	-0.02%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/17	1	59.40	0	0.00	60.30	1	5,470	0.02%
2022/11/16	1	60.30	0	0.00	60.40	1	5,481	0.02%
2022/11/11	0.5	60.00	0	0.00	60.00	0.5	5,398	0.01%
2022/11/09	2	58.20	0.1	58.50	58.40	2	5,356	0.04%
2022/11/08	0	0.00	2	58.10	58.10	-2	5,399	-0.04%
2022/11/04	8	56.90	8	56.20	56.90	0	5,440	0.00%
2022/11/03	3	56.60	3	56.50	56.40	0	5,432	0.00%
2022/11/02	0.1	57.93	0	0.00	57.50	0.1	5,429	0.00%
2022/11/01	0.1	58.40	0	0.00	58.40	0.1	5,431	0.00%
2022/10/31	0	0.00	4	58.13	59.00	-4	5,488	-0.07%
2022/10/27	4.1	56.65	0	0.00	56.70	4.1	5,454	0.08%
2022/10/26	0	0.00	1	56.70	56.70	-1	5,491	-0.02%
2022/10/25	0	0.00	1	56.40	56.20	-1	5,495	-0.02%
2022/10/24	0	0.00	1	57.10	56.90	-1	5,554	-0.02%
2022/10/20	2	55.20	6	55.37	55.90	-4	5,525	-0.07%
2022/10/18	7.1	56.60	0	0.00	56.60	7.1	5,355	0.13%
2022/10/17	1	56.80	3	57.93	57.60	-2	5,312	-0.04%
2022/10/14	1	57.40	0	0.00	57.30	1	5,331	0.02%
2022/10/13	5	57.04	0	0.00	57.20	5	5,384	0.09%
2022/10/12	0	0.00	1	57.30	57.30	-1	5,438	-0.02%
2022/10/11	1.1	57.51	0	0.00	57.30	1.1	5,491	0.02%
2022/10/04	0	0.00	1	59.40	59.10	-1	5,430	-0.02%
2022/10/03	3	57.57	0	0.00	57.50	3	5,383	0.06%
2022/09/28	0	0.00	1	59.60	59.20	-1	5,353	-0.02%
2022/09/27	1.1	59.41	0	0.00	59.50	1.1	5,346	0.02%
2022/09/23	2	60.75	1	60.90	60.40	1	5,451	0.02%
2022/09/22	1	61.50	1	61.20	61.50	0	5,844	0.00%
2022/09/19	0	0.00	1	63.70	63.10	-1	5,783	-0.02%
2022/09/14	1	63.70	0	0.00	63.40	1	5,603	0.02%
2022/09/07	1	64.00	0	0.00	64.40	1	5,696	0.02%
2022/09/05	0	0.00	39	63.92	64.50	-39	5,657	-0.69%
2022/09/01	15	62.60	0	0.00	63.10	15	5,556	0.27%
2022/08/31	1	63.70	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1	64.60	64.10	-1	5,518	-0.02%
2022/08/29	0	0.00	1	62.80	63.30	-1	5,527	-0.02%
2022/08/26	10.1	64.20	1.1	64.10	64.20	9.1	5,538	0.16%
2022/08/24	10	64.10	0	0.00	63.60	10	5,601	0.18%
2022/08/22	0	0.00	1	64.20	64.20	-1	5,821	-0.02%
2022/08/18	0	0.00	0.1	63.00	63.00	-0.1	5,827	0.00%
2022/08/16	2	62.30	0	0.00	62.20	2	5,858	0.03%
2022/08/15	3.1	63.24	0	0.00	63.00	3.1	5,812	0.05%
2022/08/12	0	0.00	1.1	64.50	64.50	-1.1	5,768	-0.02%
2022/08/11	0.2	63.80	0	0.00	63.70	0.2	5,763	0.00%
2022/08/04	0	0.00	15	62.60	63.00	-15	6,211	-0.24%
2022/07/29	0.3	62.60	0	0.00	62.20	0.3	6,215	0.00%
2022/07/28	0.1	62.30	0	0.00	62.30	0.1	6,139	0.00%
2022/07/26	1	60.70	0	0.00	60.80	1	6,119	0.02%
2022/07/25	0	0.00	1	61.40	61.60	-1	6,160	-0.02%
2022/07/20	0	0.00	0.1	59.40	59.40	-0.1	6,235	0.00%
2022/07/18	0	0.00	2	58.20	58.70	-2	6,313	-0.03%
2022/07/15	0	0.00	2	59.10	58.70	-2	6,324	-0.03%
2022/07/13	5.1	57.61	2	58.00	57.70	3.1	6,420	0.05%
2022/07/07	2	56.70	3	56.27	56.70	-1	6,437	-0.02%
2022/07/06	3.1	55.64	0	0.00	55.10	3.1	6,481	0.05%
2022/07/05	11.1	56.45	10	56.80	56.40	1.1	6,465	0.02%
2022/07/04	9	56.03	5	56.90	55.70	4	6,456	0.06%
2022/07/01	1	56.90	1	57.10	57.10	0	6,479	0.00%
2022/06/30	11	57.46	5	57.70	57.00	6	6,414	0.09%
2022/06/29	1.1	67.29	5	67.30	66.80	-3.9	6,015	-0.06%
2022/06/27	0.1	68.70	0	0.00	68.70	0.1	5,899	0.00%
2022/06/23	0	0.00	2	67.85	67.50	-2	5,895	-0.03%
2022/06/22	0.1	68.90	0	0.00	68.20	0.1	5,915	0.00%
2022/06/21	0	0.00	7	69.03	69.10	-7	6,024	-0.12%
2022/06/20	1	69.00	3	69.03	68.30	-2	6,034	-0.03%
2022/06/17	5.3	68.90	0	0.00	69.90	5.3	6,074	0.09%
2022/06/16	7	69.21	4	69.15	68.80	3	6,000	0.05%
2022/06/15	0	0.00	1	68.90	68.80	-1	6,342	-0.02%
2022/06/14	2	68.80	0	0.00	68.60	2	6,481	0.03%
2022/06/13	1	68.50	1	68.70	68.70	0	6,625	0.00%
2022/06/07	0	0.00	1	69.50	69.20	-1	7,129	-0.01%
2022/06/02	0	0.00	2	68.90	68.90	-2	7,250	-0.03%
2022/05/30	0	0.00	1	68.00	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/26	3	65.93	0	0.00	65.90	3	7,201	0.04%
2022/05/25	10	65.90	0.3	66.70	65.90	9.7	7,231	0.13%
2022/05/23	1	65.50	0	0.00	65.30	1	7,278	0.01%
2022/05/19	1.1	65.00	0	0.00	64.70	1.1	7,274	0.02%
2022/05/18	0.1	65.50	0	0.00	65.20	0.1	7,214	0.00%
2022/05/17	2	64.90	0	0.00	64.50	2	7,177	0.03%
2022/05/16	2	64.20	4	65.30	64.20	-2	7,123	-0.03%
2022/05/13	3	64.43	0	0.00	64.60	3	7,048	0.04%
2022/05/12	1	67.90	0	0.00	67.70	1	6,802	0.01%
2022/05/10	0	0.00	2	69.00	69.70	-2	6,755	-0.03%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/05/06	0.1	70.50	50	70.13	70.60	-49.9	6,771	-0.74%
2022/05/05	1	70.60	0	0.00	70.90	1	6,821	0.01%
2022/04/28	1	69.00	4	68.98	69.40	-3	7,031	-0.04%
2022/04/27	4	69.95	3	69.90	69.90	1	6,982	0.01%
2022/04/26	0	0.00	5	70.88	71.30	-5	7,134	-0.07%
2022/04/25	4	70.10	0	0.00	70.50	4	7,315	0.05%
2022/04/22	1	71.40	2	71.70	72.00	-1	7,200	-0.01%
2022/04/21	0	0.00	2	71.90	71.90	-2	7,147	-0.03%
2022/04/20	0	0.00	1	71.50	70.70	-1	7,091	-0.01%
2022/04/19	3	70.40	0	0.00	70.00	3	6,993	0.04%
2022/04/18	12	70.20	1	70.30	70.50	11	7,016	0.16%
2022/04/15	1	70.60	0	0.00	70.30	1	7,000	0.01%
2022/04/14	19.2	71.20	0	0.00	71.50	19.2	6,987	0.28%
2022/04/13	1	71.20	40	71.30	71.50	-39	7,074	-0.55%
2022/04/12	0	0.00	10	71.00	71.00	-10	7,071	-0.14%
2022/04/07	0	0.00	4	71.08	71.10	-4	7,028	-0.06%
2022/04/06	3.1	71.76	0	0.00	71.60	3.1	6,920	0.04%
2022/04/01	0	0.00	2	72.05	72.50	-2	6,933	-0.03%
2022/03/31	1	72.10	4	72.20	72.40	-3	6,919	-0.04%
2022/03/30	0.2	72.60	1	72.80	72.70	-0.8	6,873	-0.01%
2022/03/29	0	0.00	5	72.90	72.80	-5	6,864	-0.07%
2022/03/28	3	72.80	16	72.60	72.80	-13	6,831	-0.19%
2022/03/25	0	0.00	2	73.50	73.60	-2	6,816	-0.03%
2022/03/24	2	73.20	2	73.40	73.60	0	6,793	0.00%
2022/03/23	0	0.00	3	72.83	73.00	-3	6,702	-0.04%
2022/03/22	0	0.00	8	72.41	72.80	-8	6,628	-0.12%
2022/03/21	2.1	72.10	1	71.90	71.90	1.1	6,518	0.02%
2022/03/18	0	0.00	3	72.70	72.80	-3	6,492	-0.05%
2022/03/17	12	72.30	1	72.70	72.90	11	6,112	0.18%
2022/03/16	1	71.30	7	71.63	72.10	-6	5,956	-0.10%
2022/03/15	0	0.00	8	71.21	71.60	-8	5,852	-0.14%
2022/03/14	14	71.36	21.2	70.81	71.60	-7.2	5,755	-0.13%
2022/03/11	33.4	70.49	15	70.82	70.40	18.4	5,584	0.33%
2022/03/10	6	69.35	8	69.34	69.60	-2	5,413	-0.04%
2022/03/08	2	68.60	11	68.46	68.60	-9	5,452	-0.17%
2022/03/07	4	67.75	5	67.70	67.60	-1	5,354	-0.02%
2022/03/02	0	0.00	3	69.87	69.90	-3	5,409	-0.06%
2022/03/01	9	70.16	1	70.40	70.30	8	5,422	0.15%
2022/02/25	1	68.60	0	0.00	69.10	1	5,328	0.02%
2022/02/24	1	68.70	0	0.00	69.00	1	5,286	0.02%
2022/02/22	0	0.00	2	69.20	69.60	-2	5,238	-0.04%
2022/02/21	0	0.00	0.5	70.10	70.10	-0.5	5,236	-0.01%
2022/02/17	0.5	69.90	1	69.90	70.30	-0.5	5,349	-0.01%
2022/02/16	0	0.00	6	69.72	69.80	-6	5,368	-0.11%
2022/02/15	5	69.30	1	69.20	69.10	4	5,457	0.07%
2022/02/14	0	0.00	5	69.50	69.60	-5	5,494	-0.09%
2022/02/11	1	70.30	0	0.00	70.60	1	5,513	0.02%
2022/02/10	2	70.30	2	70.80	70.80	0	5,540	0.00%
2022/02/09	0	0.00	16	70.56	70.80	-16	5,515	-0.29%
2022/02/08	1	69.70	0	0.00	69.70	1	5,456	0.02%
2022/02/07	1.1	68.85	0	0.00	69.60	1.1	5,471	0.02%
2022/01/25	0.3	70.00	0	0.00	69.90	0.3	5,829	0.01%
2022/01/24	0	0.00	5	70.42	70.80	-5	5,792	-0.09%
2022/01/21	0	0.00	6	70.35	70.40	-6	5,745	-0.10%
2022/01/20	0	0.00	5	70.50	70.90	-5	5,651	-0.09%
2022/01/19	3.1	70.67	14	70.96	71.00	-11	5,613	-0.20%
2022/01/18	3.1	70.40	11	70.49	70.40	-7.9	5,451	-0.14%
2022/01/17	1	69.00	8	68.90	69.00	-7	5,157	-0.14%
2022/01/14	0	0.00	3.3	69.21	69.00	-3.3	5,171	-0.06%
2022/01/12	5	69.00	1	69.00	69.30	4	5,218	0.08%
2022/01/11	0	0.00	8	68.94	69.10	-8	5,242	-0.15%
2022/01/10	0	0.00	2	68.45	68.80	-2	5,236	-0.04%
2022/01/07	0	0.00	3	69.03	69.10	-3	5,255	-0.06%
2022/01/06	1	69.00	5	69.00	69.30	-4	5,247	-0.08%
2022/01/05	0	0.00	2	68.40	68.90	-2	5,207	-0.04%
2022/01/04	3	68.27	0	0.00	68.30	3	5,251	0.06%
2021/12/30	6	69.00	7	69.06	69.10	-1	5,216	-0.02%
2021/12/29	1	69.10	0	0.00	69.30	1	5,230	0.02%
2021/12/28	0	0.00	2	69.15	69.40	-2	5,246	-0.04%
2021/12/27	0	0.00	9	68.79	69.00	-9	5,221	-0.17%
2021/12/24	5	68.70	2.4	68.75	68.70	2.6	5,246	0.05%
2021/12/23	1	68.30	55	68.59	68.70	-54	5,275	-1.02%
2021/12/22	1	68.60	0	0.00	68.50	1	5,294	0.02%
2021/12/21	0	0.00	4	68.70	68.70	-4	5,306	-0.08%
2021/12/20	0	0.00	11	68.42	68.50	-11	5,312	-0.21%
2021/12/17	5	68.10	8	67.96	68.20	-3	5,402	-0.06%
2021/12/15	2	67.60	0	0.00	67.70	2	5,462	0.04%
2021/12/10	2	68.25	0	0.00	67.90	2	5,489	0.04%
2021/12/09	0	0.00	1	67.80	68.00	-1	5,482	-0.02%
2021/12/08	7	67.14	1	67.20	67.10	6	5,438	0.11%
2021/12/02	0	0.00	1	66.60	66.40	-1	5,331	-0.02%
2021/11/30	6	66.65	0	0.00	66.60	6	5,250	0.11%
2021/11/26	0	0.00	1	67.40	67.30	-1	5,111	-0.02%
2021/11/24	5	68.20	1	68.10	68.10	4	5,184	0.08%
2021/11/23	1	68.30	0	0.00	68.30	1	5,190	0.02%
2021/11/22	1	68.50	3	68.20	68.20	-2	5,195	-0.04%
2021/11/17	5	68.38	1	68.80	68.00	4	5,224	0.08%
2021/11/16	16	68.25	1	68.40	68.40	15	5,203	0.29%
2021/11/12	2	67.20	5.7	67.21	67.70	-3.7	5,276	-0.07%
2021/11/11	5	68.00	1.1	67.64	67.90	3.9	5,244	0.07%
2021/11/10	4.1	68.40	1	68.30	68.40	3.1	5,304	0.06%
2021/11/09	0	0.00	1	68.40	69.00	-1	5,375	-0.02%
2021/11/08	6	68.18	0	0.00	68.50	6	5,461	0.11%
2021/11/05	2	68.60	5.9	68.60	69.00	-3.9	5,496	-0.07%
2021/11/04	7	69.17	0	0.00	69.30	7	5,483	0.13%
2021/11/03	6	69.37	6	69.47	69.50	0	5,504	0.00%
2021/11/02	6.1	69.60	21.3	69.55	69.30	-15.2	5,477	-0.28%
2021/11/01	3	67.50	0	0.00	68.10	3	5,329	0.06%
2021/10/29	7	67.70	0	0.00	68.00	7	5,344	0.13%
2021/10/27	0	67.60	0	0.00	67.70	0	5,372	0.00%
2021/10/26	0	0.00	7	67.77	67.90	-7	5,448	-0.13%
2021/10/25	1	67.20	10	67.25	67.10	-9	5,456	-0.16%
2021/10/22	5	67.30	7	67.30	67.40	-2	5,540	-0.04%
2021/10/20	4	68.30	1	68.20	67.80	3	5,599	0.05%
2021/10/19	0	0.00	2	67.95	67.90	-2	5,613	-0.04%
2021/10/18	0	0.00	2	67.80	67.80	-2	5,644	-0.04%
2021/10/15	1	67.60	5	67.70	67.70	-4	5,681	-0.07%
2021/10/13	0.8	67.72	0	0.00	67.80	0.8	5,744	0.01%
2021/10/12	0	0.00	3	67.43	67.70	-3	5,787	-0.05%
2021/10/07	0	0.00	7	66.96	66.80	-7	5,886	-0.12%
2021/10/06	11	66.00	0	0.00	66.50	11	6,001	0.18%
2021/10/04	0	0.00	1	66.40	66.10	-1	6,293	-0.02%
2021/10/01	1.1	65.81	5	65.90	66.00	-4	6,320	-0.06%
2021/09/30	2	65.90	6	66.62	67.00	-4	6,337	-0.06%
2021/09/28	3	66.80	50	66.60	66.50	-47	6,517	-0.72%
2021/09/27	1	67.10	0	0.00	67.20	1	6,647	0.02%
2021/09/24	0	0.00	6	67.37	67.10	-6	6,925	-0.09%
2021/09/23	1	65.90	8	65.96	66.10	-7	7,370	-0.09%
2021/09/22	0	0.00	10	65.07	65.60	-10	7,624	-0.13%
2021/09/17	0	0.00	0.4	65.20	64.70	-0.4	7,717	-0.01%
2021/09/16	0	0.00	0.1	65.10	64.90	-0.1	7,809	0.00%
2021/09/15	0.1	64.90	0	0.00	64.60	0.1	7,936	0.00%
2021/09/14	3	64.77	1	64.80	64.50	2	8,037	0.02%
2021/09/13	0.1	64.80	2	65.00	65.20	-2	8,176	-0.02%
2021/09/10	1.1	64.57	0	0.00	65.00	1.1	8,303	0.01%
2021/09/08	0.1	64.70	0	0.00	64.40	0.1	8,506	0.00%
2021/09/07	1	64.90	0	0.00	65.10	1	8,576	0.01%
2021/09/06	6	65.45	0	0.00	65.30	6	8,622	0.07%
2021/09/02	0	0.00	2	64.65	64.50	-2	8,730	-0.02%
2021/09/01	50.3	64.90	2	65.30	64.90	48.3	8,760	0.55%
2021/08/31	0	0.00	6	64.72	64.80	-6	8,750	-0.07%
2021/08/30	0	65.00	0	0.00	64.60	0	8,683	0.00%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	0	0.00	1	64.70	64.60	-1	8,732	-0.01%
2021/08/25	13.4	64.50	1	64.30	64.30	12.4	8,778	0.14%
2021/08/24	2	65.00	1	64.80	64.90	1	8,764	0.01%
2021/08/23	1	64.60	0	0.00	64.50	1	8,846	0.01%
2021/08/20	2	64.60	1	64.60	64.20	1	8,974	0.01%
2021/08/19	5.1	64.21	0	0.00	64.50	5.1	9,122	0.06%
2021/08/18	5.1	64.00	2	64.00	64.10	3.1	9,144	0.03%
2021/08/17	2.8	64.09	0	0.00	64.50	2.8	9,221	0.03%
2021/08/16	7.2	64.63	9	64.60	64.50	-1.8	9,212	-0.02%
2021/08/13	11.2	65.99	2	65.90	65.70	9.2	9,230	0.10%
2021/08/12	3	66.70	4	66.85	66.60	-1	9,300	-0.01%
2021/08/11	1	68.10	2	67.75	67.80	-1	9,333	-0.01%
2021/08/10	0.2	67.70	5	67.50	68.00	-4.8	9,357	-0.05%
2021/08/09	2.5	67.63	0	0.00	67.50	2.5	9,527	0.03%
2021/08/06	2	68.60	0	0.00	68.30	2	9,564	0.02%
2021/08/05	10	68.46	9	68.41	68.80	1	9,788	0.01%
2021/08/04	0.2	67.20	5	67.04	67.20	-4.8	10,213	-0.05%
2021/08/03	0	0.00	2	67.20	67.10	-2	10,434	-0.02%
2021/08/02	6.3	67.00	0	0.00	67.10	6.3	10,492	0.06%
2021/07/30	3	66.90	9	67.43	67.30	-6	10,571	-0.06%
2021/07/29	3	67.37	1	67.50	67.60	2	10,767	0.02%
2021/07/28	4	67.63	1	67.60	67.80	3	10,891	0.03%
2021/07/27	4.1	67.60	6	67.58	68.00	-1.9	11,112	-0.02%
2021/07/26	9.1	66.75	10	66.80	66.90	-0.9	11,257	-0.01%
2021/07/23	2	66.95	0	0.00	66.80	2	11,392	0.02%
2021/07/22	5	66.92	0	0.00	67.10	5	11,465	0.04%
2021/07/21	4	67.15	13.9	67.07	67.20	-9.9	11,550	-0.09%
2021/07/20	6	67.23	11	67.34	67.20	-5	11,656	-0.04%
2021/07/19	11	67.68	1	67.80	67.90	10	11,774	0.08%
2021/07/16	2	67.90	0	0.00	68.00	2	12,296	0.02%
2021/07/15	2	67.85	0	0.00	67.90	2	12,418	0.02%
2021/07/14	0	0.00	1	67.70	67.80	-1	12,453	-0.01%
2021/07/13	1.1	67.87	10	67.93	68.00	-8.9	12,488	-0.07%
2021/07/12	25.4	67.00	7	66.89	66.90	18.4	12,472	0.15%
2021/07/09	15.1	67.56	0	0.00	67.60	15.1	12,388	0.12%
2021/07/08	4	68.20	2	68.10	68.10	2	12,472	0.02%
2021/07/07	3	68.00	1	68.00	68.30	2	12,569	0.02%
2021/07/06	2	68.35	0	0.00	68.30	2	12,718	0.02%
2021/07/05	16	68.12	2	68.70	68.70	14	12,813	0.11%
2021/07/02	7.1	67.88	10	67.90	68.00	-2.9	12,858	-0.02%
2021/07/01	72	68.63	4	68.70	68.30	68	12,921	0.53%
2021/06/30	170.1	68.68	124	68.99	68.80	46.1	12,878	0.36%	大買/大賣/
2021/06/29	28	73.81	17	73.68	73.70	11	12,478	0.09%
2021/06/28	7	74.06	5	74.10	74.00	2	12,325	0.02%
2021/06/25	2	74.60	31	74.70	74.50	-29	12,356	-0.23%
2021/06/24	0	0.00	107	74.99	74.50	-107	12,490	-0.86%	大賣/鉅額交易
2021/06/23	1	74.60	5	74.60	74.60	-4	13,119	-0.03%
2021/06/22	4	74.65	6.5	74.68	74.30	-2.5	13,325	-0.02%
2021/06/21	3	73.77	2	74.00	74.40	1	13,359	0.01%
2021/06/18	1	74.60	5	74.50	74.70	-4	13,457	-0.03%
2021/06/17	0	0.00	5	73.78	74.00	-5	13,494	-0.04%
2021/06/16	4.1	73.58	11	73.61	73.80	-6.9	13,793	-0.05%
2021/06/11	7	72.37	0	0.00	72.30	7	14,259	0.05%
2021/06/10	1	72.80	0	0.00	73.00	1	14,363	0.01%
2021/06/09	11	72.94	0	0.00	72.70	11	14,498	0.08%
2021/06/08	0.5	73.50	2	73.40	73.50	-1.5	14,816	-0.01%
2021/06/07	10	72.65	0	0.00	72.90	10	15,404	0.06%
2021/06/04	1	73.50	0	0.00	73.40	1	15,470	0.01%
2021/06/03	0	0.00	0.4	73.40	73.50	-0.4	15,584	0.00%
2021/06/01	6	73.62	6	73.62	73.80	0	15,892	0.00%
2021/05/31	1	73.20	1.4	73.34	73.50	-0.4	15,999	0.00%
2021/05/28	16	73.14	6	73.20	73.20	10	16,099	0.06%
2021/05/27	1	72.60	3	72.80	73.20	-2	16,226	-0.01%
2021/05/26	1	73.10	7	73.17	73.30	-6	16,505	-0.04%
2021/05/25	2	72.85	7	72.64	72.90	-5	16,687	-0.03%
2021/05/24	0	0.00	3	72.57	72.70	-3	16,815	-0.02%
2021/05/21	2	72.50	8	72.39	72.50	-6	16,964	-0.04%
2021/05/19	2	71.05	8	71.25	71.50	-6	17,153	-0.03%
2021/05/18	0.1	69.90	8	69.84	70.20	-8	17,358	-0.05%
2021/05/17	5	68.40	2	68.45	68.40	3	17,964	0.02%
2021/05/14	3	70.37	0	0.00	70.60	3	17,941	0.02%
2021/05/13	11	70.38	2	69.80	70.10	9	18,054	0.05%
2021/05/12	7	71.46	35.1	71.34	71.10	-28.1	17,959	-0.16%
2021/05/11	7.4	69.59	9	69.82	69.30	-1.6	17,558	-0.01%
2021/05/10	7	70.70	0	0.00	70.60	7	17,580	0.04%
2021/05/07	2	70.85	2	70.55	71.10	0	18,197	0.00%
2021/05/06	13.1	70.58	1.2	70.83	69.70	11.9	19,274	0.06%
2021/05/05	18	71.21	1	71.50	70.80	17	19,804	0.09%
2021/05/04	13	71.15	4	71.43	71.50	9	20,037	0.04%
2021/05/03	12.1	72.51	2.7	73.15	72.20	9.3	20,055	0.05%
2021/04/29	2	73.65	4	73.88	73.60	-2	20,347	-0.01%
2021/04/28	8	73.55	5	73.70	73.60	3	20,672	0.01%
2021/04/27	6	73.37	3	73.37	73.30	3	21,355	0.01%
2021/04/26	8	73.55	1	73.50	73.60	7	21,679	0.03%
2021/04/23	15	74.03	14	74.11	73.90	1	22,419	0.00%
2021/04/22	15	74.69	18	74.86	74.10	-3	24,604	-0.01%
2021/04/21	2.3	73.85	4.1	74.05	74.30	-1.8	25,484	-0.01%
2021/04/20	2.1	73.61	17	73.81	74.00	-14.9	26,144	-0.06%
2021/04/19	33.1	73.76	10.5	73.71	73.80	22.6	26,288	0.09%
2021/04/16	4.1	73.37	51	73.50	73.50	-46.9	26,368	-0.18%
2021/04/15	10	72.97	9	73.02	73.00	1	26,429	0.00%
2021/04/14	61	72.19	18	72.65	73.20	43	26,434	0.16%
2021/04/13	21	72.70	6	72.78	72.50	15	26,365	0.06%
2021/04/12	4.1	72.70	6	72.82	72.70	-1.9	26,479	-0.01%
2021/04/09	23	73.48	9.2	73.40	73.30	13.8	26,461	0.05%
2021/04/08	16.2	73.69	11	73.73	73.60	5.2	26,327	0.02%
2021/04/07	24	72.93	6	72.75	72.80	18	26,181	0.07%
2021/04/06	25	73.26	7.1	73.29	73.00	17.9	26,030	0.07%
2021/04/01	7.5	73.67	4	74.35	73.50	3.5	25,829	0.01%
2021/03/31	36.1	74.03	7	73.94	74.10	29.1	25,726	0.11%
2021/03/30	6	73.60	2	73.75	73.70	4	25,623	0.02%
2021/03/29	22	73.58	24	73.80	73.60	-2	25,510	-0.01%
2021/03/26	38.5	73.93	4	74.20	73.80	34.5	25,357	0.14%
2021/03/25	21	74.92	3	75.20	75.70	18	24,820	0.07%
2021/03/24	3	74.07	7	74.73	74.20	-4	24,692	-0.02%
2021/03/23	13	73.92	5	73.66	74.00	8	24,594	0.03%
2021/03/22	9	74.22	3	74.00	74.00	6	24,491	0.02%
2021/03/19	6	74.78	18	74.57	75.00	-12	24,545	-0.05%
2021/03/18	7.5	73.91	12	74.37	74.30	-4.5	24,358	-0.02%
2021/03/17	5	72.58	9	72.46	72.30	-4	24,366	-0.02%
2021/03/16	14	71.84	10	71.66	71.50	4	24,370	0.02%
2021/03/15	23	71.38	8.1	71.31	71.50	15	24,405	0.06%
2021/03/12	12	71.26	4	71.25	71.40	8	24,426	0.03%
2021/03/11	34.1	71.44	20	71.61	72.00	14.1	24,483	0.06%
2021/03/10	2	74.00	2	74.00	73.90	0	23,998	0.00%
2021/03/09	7	72.77	1	73.20	72.80	6	23,975	0.03%
2021/03/08	3	73.47	0	0.00	73.20	3	23,979	0.01%
2021/03/05	3.1	73.77	0	0.00	73.50	3.1	23,936	0.01%
2021/03/04	6	74.53	2	74.40	74.30	4	23,982	0.02%
2021/03/03	1	74.00	0.4	75.50	75.50	0.6	23,918	0.00%
2021/03/02	54	74.01	6	74.28	73.90	48	23,861	0.20%
2021/02/26	84	74.65	0	0.00	74.60	84	23,754	0.35%
2021/02/25	16	76.01	16	76.30	75.90	0	23,456	0.00%
2021/02/24	15.1	76.13	22	76.26	76.00	-6.9	23,325	-0.03%
2021/02/23	21	75.11	14	75.06	75.10	7	23,270	0.03%
2021/02/22	14	75.99	298	76.14	75.80	-284	23,118	-1.23%	大賣/鉅額交易
2021/02/19	57	75.95	5.2	75.63	76.10	51.8	22,985	0.23%
2021/02/18	18.1	75.27	11	75.06	75.40	7.1	22,853	0.03%
2021/02/17	52	75.51	28	76.28	75.20	24	22,678	0.11%
2021/02/05	21	78.57	274	78.40	78.40	-253	22,274	-1.14%	大賣/鉅額交易
2021/02/04	2.1	78.76	7	78.66	78.90	-4.9	22,157	-0.02%
2021/02/03	35	78.37	34	78.34	78.20	1	22,161	0.00%
2021/02/02	14.1	78.33	21	78.15	78.10	-6.9	22,341	-0.03%
2021/02/01	13.1	77.79	2	77.90	78.00	11.1	22,368	0.05%
2021/01/29	26.4	80.51	18	82.66	78.40	8.4	22,106	0.04%
2021/01/28	27	81.70	29	82.60	81.50	-2	21,406	-0.01%
2021/01/27	24	80.33	48	80.81	81.10	-24	20,213	-0.12%
2021/01/26	72	78.38	75	77.92	77.70	-3	19,412	-0.02%
2021/01/25	13	77.90	20	77.64	78.00	-7	19,027	-0.04%
2021/01/22	12	77.61	14	76.26	77.60	-2	18,789	-0.01%
2021/01/21	15	77.35	12	77.60	77.00	3	18,280	0.02%
2021/01/20	50	77.40	16	77.00	76.00	34	17,816	0.19%
2021/01/19	6	78.88	25	79.08	79.00	-19	17,029	-0.11%
2021/01/18	56	79.12	10	79.20	79.00	46	16,570	0.28%
2021/01/15	70	81.29	67.2	81.58	80.40	2.8	15,678	0.02%
2021/01/14	35	77.33	59	76.90	77.90	-24	13,423	-0.18%
2021/01/13	14	70.46	82	69.82	70.90	-68	12,034	-0.57%
2021/01/12	9	67.77	2	67.80	67.50	7	11,175	0.06%
2021/01/11	54	66.72	0	0.00	67.30	54	10,964	0.49%
2021/01/08	11	67.13	0	0.00	67.40	11	10,765	0.10%
2021/01/07	10	67.00	20	66.85	66.80	-10	10,613	-0.09%
2021/01/06	7	66.89	8	66.96	66.70	-1	10,633	-0.01%
2021/01/05	248.1	67.61	24	67.00	66.80	224.1	10,501	2.13%	大買/鉅額交易
2021/01/04	356	67.85	2	67.60	68.00	354	10,269	3.45%	大買/鉅額交易
2020/12/30	3	67.50	1	66.70	67.50	2	10,034	0.02%
2020/12/29	2	67.15	0	0.00	67.10	2	9,957	0.02%
2020/12/28	0	0.00	52	68.19	68.00	-52	9,906	-0.52%
2020/12/25	2	67.75	0	0.00	67.80	2	9,956	0.02%
2020/12/23	7	66.44	12	66.30	66.80	-5	9,889	-0.05%
2020/12/22	5	66.58	0	0.00	66.20	5	9,905	0.05%
2020/12/21	7	65.54	30	65.67	66.20	-23	9,896	-0.23%
2020/12/18	60	67.40	13	67.60	66.70	47	9,762	0.48%
2020/12/17	11	67.95	0.3	67.90	67.90	10.7	9,618	0.11%
2020/12/16	1	67.80	2	68.30	68.50	-1	9,602	-0.01%
2020/12/15	11	68.20	17	67.80	67.30	-6	9,669	-0.06%
2020/12/14	8	70.19	8	70.39	69.60	0	9,443	0.00%
2020/12/11	28	70.04	14	70.25	69.90	14	9,331	0.15%
2020/12/10	5.3	69.01	7	68.83	69.40	-1.7	8,938	-0.02%
2020/12/09	3	68.97	22	69.34	69.40	-19	8,781	-0.22%
2020/12/08	21	68.49	0	0.00	68.40	21	8,606	0.24%
2020/12/07	5	68.28	27.2	68.55	68.80	-22.2	8,455	-0.26%
2020/12/04	9	66.46	76	66.67	66.60	-67	8,094	-0.83%
2020/12/03	4.1	66.38	2	66.50	66.10	2.1	8,018	0.03%
2020/12/02	4	66.20	2	66.00	66.40	2	7,971	0.03%
2020/12/01	57	65.26	0	0.00	65.50	57	7,857	0.73%
2020/11/30	21	66.73	5	66.00	65.30	16	7,741	0.21%
2020/11/27	8	66.56	10	66.71	66.50	-2	7,551	-0.03%
2020/11/26	1	66.10	1.8	66.23	66.50	-0.8	7,521	-0.01%
2020/11/25	9	66.21	5	65.98	65.90	4	7,510	0.05%
2020/11/24	22	66.26	2	66.20	66.20	20	7,477	0.27%
2020/11/23	9	65.69	3	66.10	65.90	6	7,358	0.08%
2020/11/20	7	65.79	12	65.63	65.60	-5	7,246	-0.07%
2020/11/19	2	65.15	1	65.20	65.00	1	7,129	0.01%
2020/11/18	6	65.00	1	65.10	65.30	5	7,205	0.07%
2020/11/17	3	65.00	2.2	64.94	65.00	0.8	7,243	0.01%
2020/11/16	11	64.83	3	65.10	65.00	8	7,368	0.11%
2020/11/13	16	63.88	3	64.00	64.10	13	7,365	0.18%
2020/11/12	0	0.00	1	62.40	62.30	-1	7,281	-0.01%
2020/11/11	4.3	60.89	1	60.70	62.50	3.3	7,841	0.04%
2020/11/10	2	60.30	0	0.00	60.30	2	8,501	0.02%
2020/11/09	4	62.38	0	0.00	60.90	4	8,160	0.05%
2020/11/06	0	0.00	2	62.50	62.20	-2	7,951	-0.03%
2020/11/05	0.1	62.30	0	0.00	62.30	0.1	8,012	0.00%
2020/11/04	0	0.00	3	62.37	62.30	-3	8,066	-0.04%
2020/11/03	0	0.00	5	62.10	62.40	-5	8,181	-0.06%
2020/10/30	9	61.52	0	0.00	61.50	9	8,537	0.11%
2020/10/29	12	61.91	3	61.80	61.90	9	8,543	0.11%
2020/10/28	3	62.30	0	0.00	62.30	3	8,639	0.03%
2020/10/27	6	62.12	1	62.40	62.50	5	8,706	0.06%
2020/10/23	2	62.30	0	0.00	62.40	2	8,830	0.02%
2020/10/21	5	62.80	0	0.00	62.80	5	8,820	0.06%
2020/10/20	4	63.20	0	0.00	63.50	4	8,922	0.04%
2020/10/19	1	63.50	0	0.00	63.50	1	8,992	0.01%
2020/10/14	0	0.00	1	64.30	63.70	-1	9,365	-0.01%
2020/10/13	5	63.88	0	0.00	64.20	5	9,314	0.05%
2020/10/12	1	64.10	2	64.00	64.10	-1	9,380	-0.01%
2020/10/07	0	0.00	4	63.65	63.40	-4	9,439	-0.04%
2020/09/30	4	63.53	1	63.70	63.80	3	9,703	0.03%
2020/09/29	1	62.90	0	0.00	62.90	1	9,763	0.01%
2020/09/28	0	0.00	1	62.00	62.20	-1	9,840	-0.01%
2020/09/25	6	61.07	0	0.00	61.30	6	9,978	0.06%
2020/09/24	4	61.68	0	0.00	61.50	4	10,068	0.04%
2020/09/22	2	63.30	0	0.00	63.20	2	10,826	0.02%
2020/09/21	8	64.59	6	65.12	64.20	2	11,198	0.02%
2020/09/18	0	0.00	5	64.50	65.60	-5	11,465	-0.04%
2020/09/17	2	64.25	2	64.10	63.90	0	11,566	0.00%
2020/09/16	2	64.35	1	64.00	64.00	1	11,769	0.01%
2020/09/15	1	64.00	0	0.00	63.90	1	11,987	0.01%
2020/09/10	0	0.00	2	62.70	62.80	-2	12,134	-0.02%
2020/09/09	3	62.77	0	0.00	63.20	3	12,278	0.02%
2020/09/08	0	0.00	2	62.90	63.10	-2	12,530	-0.02%
2020/09/07	5	62.80	0	0.00	62.90	5	12,889	0.04%
2020/09/04	0	0.00	7	62.93	63.60	-7	12,959	-0.05%
2020/09/03	1	63.70	1	63.60	63.70	0	13,012	0.00%
2020/09/02	0	0.00	1	63.50	63.70	-1	13,103	-0.01%
2020/09/01	0	0.00	1	63.10	63.50	-1	13,101	-0.01%
2020/08/31	8	62.93	1	63.40	62.50	7	13,183	0.05%
2020/08/28	9	62.92	1	62.80	62.90	8	13,242	0.06%
2020/08/27	0	0.00	2	63.80	63.90	-2	13,210	-0.02%
2020/08/26	6	63.42	3	63.83	63.60	3	13,311	0.02%
2020/08/25	4.1	63.78	3	64.00	63.80	1.1	13,476	0.01%
2020/08/21	6	64.72	4	65.13	64.40	2	13,382	0.01%
2020/08/20	13	64.48	8	65.03	64.00	5	13,352	0.04%
2020/08/19	5	67.54	7	67.34	66.60	-2	13,179	-0.02%
2020/08/18	15	67.94	7	68.74	67.70	8	13,092	0.06%
2020/08/17	10	69.10	67.2	68.82	69.10	-57.2	13,050	-0.44%
2020/08/14	13.2	65.59	49	66.77	66.70	-35.8	12,536	-0.29%
2020/08/12	2	62.05	3	62.27	62.10	-1	11,973	-0.01%
2020/08/11	3	62.87	0	0.00	62.00	3	12,059	0.02%
2020/08/10	5	63.58	6	63.78	63.60	-1	12,418	-0.01%
2020/08/07	5	63.58	8	63.76	63.60	-3	12,421	-0.02%
2020/08/06	4	63.80	6	63.95	64.00	-2	12,425	-0.02%
2020/08/05	6	63.90	9.1	64.21	63.40	-3.1	12,453	-0.02%
2020/08/04	14	62.92	19	63.40	63.80	-5	12,389	-0.04%
2020/08/03	4	62.00	6	62.10	62.10	-2	12,256	-0.02%
2020/07/31	13	61.58	3	61.53	61.70	10	12,209	0.08%
2020/07/30	6.1	60.92	7	60.63	61.30	-0.9	12,140	-0.01%
2020/07/29	20	60.33	4	60.98	60.10	16	12,083	0.13%
2020/07/28	10	60.79	5	60.84	60.60	5	12,092	0.04%
2020/07/27	10.1	60.71	8	61.43	60.40	2.1	12,154	0.02%
2020/07/24	5	61.58	2	62.50	61.20	3	12,241	0.02%
2020/07/23	11	62.13	11	62.25	62.20	0	12,237	0.00%
2020/07/22	7	61.90	10	61.69	61.90	-3	12,201	-0.02%
2020/07/21	13	61.38	7	61.86	61.20	6	12,219	0.05%
2020/07/20	19	61.94	2	61.75	61.50	17	12,115	0.14%
2020/07/17	4	64.15	4	64.38	64.00	0	11,970	0.00%
2020/07/16	5	64.14	5	64.50	64.10	0	12,076	0.00%
2020/07/15	17	64.03	4	64.53	63.90	13	12,107	0.11%
2020/07/14	8	64.90	3	65.03	64.70	5	12,193	0.04%
2020/07/13	5	64.48	8	64.66	64.80	-3	12,260	-0.02%
2020/07/10	5	64.02	1	64.00	63.70	4	12,339	0.03%
2020/07/09	15	64.73	0	0.00	64.80	15	12,411	0.12%
2020/07/08	18	65.04	4	65.20	65.10	14	12,351	0.11%
2020/07/07	7	65.60	10	65.74	65.60	-3	12,272	-0.02%
2020/07/06	13	66.87	4	66.65	66.50	9	12,140	0.07%
2020/07/03	12	65.94	8	65.85	66.10	4	12,122	0.03%
2020/07/02	4	65.23	5	64.96	65.30	-1	12,087	-0.01%
2020/07/01	9	64.56	7	64.57	64.50	2	12,103	0.02%
2020/06/30	31	64.53	7	65.31	64.00	24	12,039	0.20%
2020/06/29	11	69.85	17	69.89	69.80	-6	11,418	-0.05%
2020/06/24	1	69.90	1	70.40	70.10	0	11,148	0.00%
2020/06/23	19	70.08	5	70.50	70.00	14	11,187	0.13%
2020/06/22	1	69.70	4	70.18	70.10	-3	10,980	-0.03%
2020/06/19	0	0.00	3	69.03	68.80	-3	10,829	-0.03%
2020/06/18	2	68.90	10	68.96	68.90	-8	10,687	-0.07%
2020/06/17	4	68.33	0	0.00	68.60	4	10,682	0.04%
2020/06/16	2	68.90	3	68.80	68.60	-1	10,759	-0.01%
2020/06/15	4	68.70	1	67.80	67.80	3	10,819	0.03%
2020/06/12	4	68.05	10	68.25	69.10	-6	10,733	-0.06%
2020/06/11	20	68.21	6	68.75	67.80	14	10,583	0.13%
2020/06/10	0	0.00	5	66.94	67.00	-5	10,270	-0.05%
2020/06/09	9	66.28	0	0.00	66.00	9	10,382	0.09%
2020/06/08	1	66.50	1	66.80	66.80	0	10,395	0.00%
2020/06/05	0	0.00	3	66.27	66.30	-3	10,372	-0.03%
2020/06/03	0	0.00	11	66.44	66.10	-11	10,478	-0.10%
2020/06/02	0	0.00	11	65.09	65.10	-11	10,380	-0.11%
2020/06/01	0	0.00	3	64.63	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	12	62.76	64.50	-12	10,339	-0.12%
2020/05/28	3	61.60	6	61.50	61.50	-3	10,282	-0.03%
2020/05/27	14.3	62.01	1	62.30	62.00	13.3	10,402	0.13%
2020/05/26	10.3	62.00	13	62.18	62.00	-2.8	10,471	-0.03%
2020/05/25	0	0.00	0	61.70	61.50	0	10,386	0.00%
2020/05/22	4	60.68	0	0.00	60.70	4	10,385	0.04%
2020/05/21	15	60.72	0	0.00	60.60	15	10,324	0.15%
2020/05/20	3	61.37	1	61.20	61.00	2	10,203	0.02%
2020/05/19	31	61.70	2	63.00	61.10	29	10,136	0.29%
2020/05/18	1	62.90	0	0.00	63.00	1	9,912	0.01%
2020/05/15	23.1	62.91	2	62.95	62.60	21.1	9,872	0.21%
2020/05/14	1	65.90	0	0.00	66.00	1	9,435	0.01%
2020/05/12	3	66.10	0	0.00	66.00	3	9,318	0.03%
2020/05/11	1	67.00	1	67.00	66.90	0	9,223	0.00%
2020/05/08	1	66.10	19	65.99	66.30	-18	9,157	-0.20%
2020/05/07	1	65.20	3	65.37	65.30	-2	9,155	-0.02%
2020/05/06	5	64.96	2	64.75	65.00	3	9,143	0.03%
2020/05/05	0	0.00	1	65.60	65.30	-1	9,168	-0.01%
2020/05/04	2	65.00	0	0.00	64.90	2	9,171	0.02%
2020/04/30	2	66.10	5	65.96	66.10	-3	9,167	-0.03%
2020/04/29	7	65.93	0	0.00	65.50	7	9,145	0.08%
2020/04/28	0	0.00	3	65.63	65.90	-3	9,085	-0.03%
2020/04/27	4	65.75	12	65.83	65.40	-8	9,228	-0.09%
2020/04/24	0	0.00	5	64.90	64.70	-5	9,151	-0.05%
2020/04/22	11	62.94	0	0.00	63.10	11	8,999	0.12%
2020/04/21	8	64.03	1	63.40	63.20	7	8,908	0.08%
2020/04/20	1	65.00	3	65.00	64.40	-2	8,809	-0.02%
2020/04/17	13	65.25	0	0.00	65.10	13	8,824	0.15%
2020/04/16	8	63.84	1	65.00	65.00	7	8,673	0.08%
2020/04/15	1	64.80	6	64.72	64.80	-5	8,597	-0.06%
2020/04/14	0	0.00	8.1	63.65	63.70	-8.1	8,529	-0.09%
2020/04/13	3	61.70	4	62.20	62.00	-1	8,480	-0.01%
2020/04/09	2.1	61.71	21	63.20	61.80	-18.9	8,497	-0.22%
2020/04/08	11	62.25	16	62.40	62.50	-5	8,461	-0.06%
2020/04/07	5	62.30	22	63.18	61.80	-17	8,374	-0.20%
2020/04/06	32	60.78	9	60.97	61.60	23	8,244	0.28%
2020/04/01	1	58.70	1.1	58.77	58.40	-0.1	8,028	0.00%
2020/03/31	17	59.84	4	60.20	58.00	13	7,929	0.16%
2020/03/30	31	58.55	2	59.00	59.30	29	7,705	0.38%
2020/03/27	8	60.28	51	60.56	60.10	-43	7,575	-0.57%
2020/03/26	0	0.00	1	55.50	55.10	-1	7,245	-0.01%
2020/03/25	2	55.10	1	55.10	54.90	1	7,265	0.01%
2020/03/24	0	0.00	8	52.03	51.90	-8	7,242	-0.11%
2020/03/23	3	49.15	0	0.00	48.20	3	7,341	0.04%
2020/03/20	3.1	50.15	10	51.37	51.80	-6.9	7,335	-0.09%
2020/03/19	14	48.14	10	48.16	48.10	4	7,245	0.06%
2020/03/18	2	50.90	0	0.00	50.30	2	7,137	0.03%
2020/03/16	6	53.48	1	54.60	52.60	5	7,083	0.07%
2020/03/13	8	54.45	7	53.17	55.30	1	7,017	0.01%
2020/03/12	5	56.90	0	0.00	56.80	5	6,839	0.07%
2020/03/11	1	59.80	0	0.00	59.40	1	6,756	0.01%
2020/03/10	8	60.46	2	61.10	60.30	6	6,727	0.09%
2020/03/09	3	60.07	4	61.15	61.30	-1	6,612	-0.02%
2020/03/06	3	61.43	0	0.00	61.30	3	6,580	0.05%
2020/03/05	1	62.90	0	0.00	62.90	1	6,605	0.02%
2020/03/04	0	0.00	1	61.90	61.60	-1	6,685	-0.01%
2020/03/03	1	61.30	1	61.20	61.00	0	6,584	0.00%
2020/03/02	9	60.54	0	0.00	60.30	9	6,503	0.14%
2020/02/26	5	64.10	1	64.50	64.20	4	6,378	0.06%
2020/02/25	1	64.70	6	64.85	64.70	-5	6,416	-0.08%
2020/02/19	0	0.00	1	66.50	66.70	-1	6,893	-0.01%
2020/02/17	1	65.40	0	0.00	65.80	1	7,238	0.01%
2020/02/14	0	0.00	10	66.00	66.20	-10	7,735	-0.13%
2020/02/12	4	65.48	0	0.00	65.30	4	8,661	0.05%
2020/02/07	1	65.40	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	1	66.10	66.60	-1	9,648	-0.01%
2020/02/04	1.1	65.19	15	65.10	64.80	-14	9,735	-0.14%
2020/01/31	0	0.00	7	64.01	63.60	-7	9,843	-0.07%
2020/01/30	5	63.08	1	62.90	62.80	4	9,970	0.04%
2020/01/20	7	68.10	0	0.00	68.00	7	9,796	0.07%
2020/01/17	0	0.00	1	67.80	67.90	-1	9,809	-0.01%
2020/01/16	2	68.00	0	0.00	68.00	2	9,812	0.02%
2020/01/15	0	0.00	0.6	68.20	68.20	-0.6	9,888	-0.01%
2020/01/14	1	69.40	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	1	68.90	69.20	-1	9,978	-0.01%
2020/01/10	15	66.97	0	0.00	67.00	15	10,257	0.15%
2020/01/09	13	67.02	0	0.00	67.40	13	10,402	0.12%
2020/01/08	5	67.20	0	0.00	67.70	5	10,386	0.05%
2020/01/07	0	0.00	1	67.80	68.30	-1	10,325	-0.01%
2020/01/06	5.1	66.70	0	0.00	66.80	5.1	10,281	0.05%
2020/01/02	4	68.20	0	0.00	68.60	4	10,267	0.04%
2019/12/31	0	0.00	0.7	68.40	68.40	-0.7	10,309	-0.01%
2019/12/30	5	69.00	0	0.00	68.80	5	10,280	0.05%
2019/12/27	2	69.40	0	0.00	69.40	2	10,289	0.02%
2019/12/26	0	0.00	2	69.00	69.20	-2	10,324	-0.02%
2019/12/25	1	69.30	0	0.00	69.30	1	10,395	0.01%
2019/12/23	0	0.00	1	70.28	69.80	-1	10,403	-0.01%
2019/12/19	7	70.29	6	70.13	70.20	1	10,340	0.01%
2019/12/18	0	0.00	5	70.50	71.10	-5	10,264	-0.05%
2019/12/17	2	69.30	0	0.00	69.80	2	10,110	0.02%
2019/12/16	7	68.87	0	0.00	68.70	7	10,061	0.07%
2019/12/13	2	69.10	0	0.00	68.80	2	10,081	0.02%
2019/12/11	1	68.20	1	68.40	68.70	0	9,921	0.00%
2019/12/10	0	0.00	3	68.50	68.90	-3	9,860	-0.03%
2019/12/09	1	68.80	0	0.00	68.40	1	9,870	0.01%
2019/12/06	0	0.00	4	69.00	69.00	-4	9,834	-0.04%
2019/12/05	4	69.60	10	69.28	68.80	-6	9,812	-0.06%
2019/12/04	0	0.00	13	69.02	69.00	-13	9,768	-0.13%
2019/12/03	4	69.20	3	69.17	69.10	1	9,735	0.01%
2019/12/02	5	67.40	0	0.00	67.50	5	9,595	0.05%
2019/11/29	7	68.19	2	67.90	68.00	5	9,533	0.05%
2019/11/28	0	0.00	1	69.90	69.50	-1	9,419	-0.01%
2019/11/27	1	69.50	0	0.00	69.70	1	9,548	0.01%
2019/11/26	0	0.00	5	70.40	70.20	-5	9,489	-0.05%
2019/11/25	5	69.90	7	70.13	69.90	-2	9,335	-0.02%
2019/11/22	4	70.20	113	70.99	70.80	-109	9,321	-1.17%	大賣/鉅額交易
2019/11/21	5	70.20	7	70.71	71.30	-2	9,256	-0.02%
2019/11/20	1	70.90	1	70.80	71.00	0	9,097	0.00%
2019/11/19	1	70.50	12	70.62	70.70	-11	8,977	-0.12%
2019/11/18	4	70.50	5	70.00	70.00	-1	8,747	-0.01%
2019/11/15	54	69.82	6	70.00	69.80	48	8,659	0.55%
2019/11/14	20	70.42	23	69.33	70.00	-3	8,545	-0.04%
2019/11/13	5	70.18	18	69.84	70.00	-13	8,312	-0.16%
2019/11/12	2	68.30	14	68.06	68.60	-12	7,853	-0.15%
2019/11/11	61	67.44	0	0.00	66.70	61	7,394	0.82%
2019/11/08	25	65.86	48.1	66.19	67.30	-23.1	7,023	-0.33%
2019/11/07	1	61.20	6	60.83	61.20	-5	6,158	-0.08%
2019/11/06	2	60.80	8	60.95	61.30	-6	6,163	-0.10%
2019/11/05	0	0.00	3	60.97	61.00	-3	6,181	-0.05%
2019/11/04	1	60.80	13	61.04	61.10	-12	6,224	-0.19%
2019/11/01	0	0.00	6	59.92	60.20	-6	6,196	-0.10%
2019/10/31	1	59.40	53	59.58	59.30	-52	6,190	-0.84%
2019/10/30	7	60.23	9	61.00	60.40	-2	6,095	-0.03%
2019/10/29	10	60.98	4.1	60.52	60.70	5.9	6,217	0.09%
2019/10/28	8	59.84	4	59.80	59.80	4	6,159	0.06%
2019/10/25	0	0.00	4	59.30	59.60	-4	6,204	-0.06%
2019/10/24	0	0.00	1.2	59.27	59.30	-1.2	6,228	-0.02%
2019/10/23	9	59.06	9	59.12	59.20	0	6,267	0.00%
2019/10/22	5	59.08	4	58.65	58.50	1	6,216	0.02%
2019/10/21	0	0.00	3	58.40	58.30	-3	6,157	-0.05%
2019/10/18	24	59.02	21	58.93	58.00	3	6,074	0.05%
2019/10/17	4	56.98	18.2	56.52	57.30	-14.2	5,714	-0.25%
2019/10/16	0	0.00	16	55.30	55.50	-16	5,511	-0.29%
2019/10/15	1	55.10	0	0.00	55.10	1	5,528	0.02%
2019/10/14	2	54.90	4	55.28	55.00	-2	5,583	-0.04%
2019/10/09	1	54.20	1	54.70	54.00	0	5,533	0.00%
2019/10/08	1	55.60	3	55.60	55.10	-2	5,520	-0.04%
2019/10/07	5	54.70	9	55.30	55.50	-4	5,520	-0.07%
2019/10/03	0	0.00	5	54.50	54.60	-5	5,499	-0.09%
2019/10/02	10	54.70	0	0.00	54.90	10	5,516	0.18%
2019/10/01	0	0.00	1	54.60	54.80	-1	5,504	-0.02%
2019/09/27	1	54.00	1	54.20	54.00	0	5,447	0.00%
2019/09/26	3	54.40	0	0.00	54.70	3	5,459	0.05%
2019/09/25	2	54.45	1	54.60	54.70	1	5,464	0.02%
2019/09/24	2	55.50	0	0.00	55.00	2	5,499	0.04%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/18	1.1	54.59	14	54.62	54.70	-12.9	5,436	-0.24%
2019/09/17	0.1	53.70	0	0.00	53.90	0.1	5,345	0.00%
2019/09/11	0	0.00	1	53.10	53.00	-1	5,504	-0.02%
2019/09/06	3	52.90	0	0.00	52.80	3	5,458	0.05%
2019/09/05	0	0.00	3	52.77	52.70	-3	5,431	-0.06%
2019/09/03	0	0.00	1	52.10	51.90	-1	5,541	-0.02%
2019/09/02	3	52.73	0	0.00	52.20	3	5,567	0.05%
2019/08/30	0	0.00	36	52.39	52.40	-36	5,581	-0.65%
2019/08/23	0	0.00	0.1	50.80	50.70	-0.1	5,469	0.00%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/20	6	51.27	0	0.00	51.10	6	5,617	0.11%
2019/08/16	1	51.00	0	0.00	51.00	1	5,592	0.02%
2019/08/14	2	51.05	0	0.00	50.70	2	5,523	0.04%
2019/08/13	2	50.15	1	50.10	50.50	1	5,505	0.02%
2019/08/12	1	50.20	1	50.30	50.60	0	5,493	0.00%
2019/08/08	1	48.40	0	0.00	48.00	1	5,414	0.02%
2019/08/07	2	48.13	0	0.00	48.00	2	5,477	0.04%
2019/08/06	4	47.45	6	47.33	47.70	-2	5,537	-0.04%
2019/08/05	3	48.50	0	0.00	48.45	3	5,533	0.05%
2019/08/02	3	49.75	1	49.85	49.70	2	5,541	0.04%
2019/08/01	6	50.68	5	51.10	50.80	1	5,735	0.02%
2019/07/31	3	51.20	2	51.00	50.90	1	6,001	0.02%
2019/07/30	5	56.28	4	56.13	56.00	1	5,782	0.02%
2019/07/29	15	57.17	7.1	57.00	57.00	7.9	5,768	0.14%
2019/07/26	1	57.60	5	57.30	57.50	-4	5,731	-0.07%
2019/07/25	14	57.06	17	56.98	57.40	-3	5,669	-0.05%
2019/07/24	0	0.00	1.1	56.19	56.10	-1.1	5,675	-0.02%
2019/07/23	1	55.80	11	55.90	55.90	-10	5,669	-0.18%
2019/07/22	3	55.80	0	0.00	55.80	3	5,704	0.05%
2019/07/19	36	55.50	0	0.00	55.60	36	5,719	0.63%
2019/07/18	2	55.55	0	0.00	55.20	2	5,809	0.03%
2019/07/17	6	55.52	0	0.00	55.40	6	5,893	0.10%
2019/07/16	1	55.90	11	55.68	56.30	-10	5,932	-0.17%
2019/07/15	1	55.00	0	0.00	55.00	1	6,042	0.02%
2019/07/12	0	0.00	2	55.30	55.00	-2	6,297	-0.03%
2019/07/11	5	55.18	12	55.28	55.50	-7	6,804	-0.10%
2019/07/10	3	54.50	0	0.00	54.70	3	7,505	0.04%
2019/07/09	1	54.60	0	0.00	54.50	1	7,637	0.01%
2019/07/08	4	55.05	0	0.00	55.10	4	7,647	0.05%
2019/07/05	0	0.00	3	55.03	55.10	-3	7,660	-0.04%
2019/07/04	3	54.70	0	0.00	54.70	3	7,710	0.04%
2019/07/03	1.1	54.59	1	54.60	54.50	0.1	7,790	0.00%
2019/07/02	0	0.00	1	54.60	54.60	-1	7,808	-0.01%
2019/07/01	2	54.20	3	54.30	54.50	-1	7,840	-0.01%
2019/06/28	7	53.93	5	54.00	53.70	2	7,830	0.03%
2019/06/27	2	54.50	1	54.40	54.30	1	7,899	0.01%
2019/06/26	0	0.00	3	54.00	54.00	-3	7,916	-0.04%
2019/06/25	0	0.00	5	53.86	53.70	-5	7,976	-0.06%
2019/06/21	5	53.94	15	54.23	53.70	-10	8,018	-0.12%
2019/06/20	1	53.80	40	53.70	54.10	-39	7,932	-0.49%
2019/06/18	3	52.00	0	0.00	52.20	3	7,844	0.04%
2019/06/17	0	0.00	10	52.20	52.20	-10	7,877	-0.13%
2019/06/13	7.1	51.60	0.1	51.70	51.50	7	7,969	0.09%
2019/06/12	0	0.00	17	51.69	52.20	-17	8,383	-0.20%
2019/06/10	0	0.00	1	50.60	50.30	-1	8,293	-0.01%
2019/06/06	12	50.21	0	0.00	50.00	12	8,306	0.14%
2019/06/04	2	51.00	0	0.00	50.70	2	8,466	0.02%
2019/06/03	0	0.00	1	51.00	51.20	-1	8,513	-0.01%
2019/05/31	1	50.90	11	51.77	51.50	-10	8,517	-0.12%
2019/05/30	0	0.00	1	50.50	51.10	-1	8,440	-0.01%
2019/05/24	0	0.00	2	50.60	50.50	-2	8,474	-0.02%
2019/05/23	0	0.00	3	50.00	50.10	-3	8,582	-0.03%
2019/05/22	3	50.40	0	0.00	50.50	3	8,627	0.03%
2019/05/21	2	50.60	0	0.00	50.40	2	8,804	0.02%
2019/05/20	1	50.60	10	50.50	50.50	-9	8,846	-0.10%
2019/05/17	6	49.94	2	50.00	49.95	4	8,864	0.05%
2019/05/16	3	50.30	0	0.00	49.95	3	8,820	0.03%
2019/05/15	11	50.95	5	51.00	50.90	6	8,787	0.07%
2019/05/14	10	50.39	1	50.50	50.80	9	8,743	0.10%
2019/05/13	1	51.00	47	51.00	51.70	-46	8,680	-0.53%
2019/05/10	3	51.73	0	0.00	51.70	3	8,645	0.03%
2019/05/09	4	51.60	11	51.83	52.00	-7	8,585	-0.08%
2019/05/08	73	54.00	19	53.81	53.50	54	8,315	0.65%
2019/05/07	5	57.30	1	57.50	57.20	4	8,026	0.05%
2019/05/06	5.2	57.70	0	0.00	57.00	5.2	8,125	0.06%
2019/05/03	1	59.40	0	0.00	59.40	1	7,979	0.01%
2019/05/02	0	0.00	20	58.61	58.60	-20	7,931	-0.25%
2019/04/30	20	57.90	0	0.00	58.30	20	7,912	0.25%
2019/04/26	2	59.25	0	0.00	58.80	2	7,833	0.03%
2019/04/25	12	58.94	0	0.00	59.20	12	7,834	0.15%
2019/04/23	1	58.30	0	0.00	59.10	1	7,782	0.01%
2019/04/22	7.1	58.89	2	59.20	58.90	5.1	7,733	0.07%
2019/04/19	7	60.73	4	60.15	60.10	3	7,713	0.04%
2019/04/18	8	61.96	7	62.73	60.90	1	7,671	0.01%
2019/04/17	14	62.68	30	62.67	61.10	-16	7,539	-0.21%
2019/04/16	29	58.86	25.5	59.81	60.90	3.6	7,192	0.05%
2019/04/15	3	55.50	6	54.97	55.50	-3	6,540	-0.05%
2019/04/11	1	53.80	0	0.00	53.60	1	6,445	0.02%
2019/04/10	0	0.00	1	54.20	54.20	-1	6,413	-0.02%
2019/04/09	1	53.30	4	53.50	54.30	-3	6,410	-0.05%
2019/04/08	0.2	53.10	1	53.00	53.30	-0.8	6,352	-0.01%
2019/04/03	1.2	52.62	1	52.60	52.70	0.2	6,299	0.00%
2019/04/02	0.2	53.00	2	53.45	53.00	-1.8	6,261	-0.03%
2019/04/01	2	53.10	0	0.00	53.00	2	6,228	0.03%
2019/03/26	5.1	52.20	5	52.02	52.00	0.1	5,996	0.00%
2019/03/25	6	51.40	3	51.30	51.40	3	5,977	0.05%
2019/03/22	0	0.00	1	52.30	52.10	-1	5,960	-0.02%
2019/03/21	1	52.10	0	0.00	51.80	1	5,968	0.02%
2019/03/20	7	51.84	0	0.00	52.10	7	5,968	0.12%
2019/03/19	0	0.00	2	52.10	52.10	-2	5,944	-0.03%
2019/03/18	9	51.61	0	0.00	51.90	9	5,967	0.15%
2019/03/15	20	51.95	0	0.00	52.40	20	5,896	0.34%
2019/03/14	2	54.80	0	0.00	54.20	2	5,474	0.04%
2019/03/12	1	55.00	1	54.90	54.90	0	5,551	0.00%
2019/03/11	4	53.70	15	53.98	53.90	-11	5,506	-0.20%
2019/02/26	4	53.45	0	0.00	53.00	4	5,490	0.07%
2019/02/25	0	0.00	2	53.40	53.70	-2	5,416	-0.04%
2019/02/22	0	0.00	1	52.80	52.90	-1	5,346	-0.02%
2019/02/21	4	52.40	0	0.00	52.50	4	5,238	0.08%
2019/02/20	4	52.20	5	52.58	52.50	-1	5,169	-0.02%
2019/02/19	0	0.00	2	51.60	51.50	-2	5,040	-0.04%
2019/02/18	1	51.20	1	51.50	51.20	0	5,006	0.00%
2019/02/13	2	51.40	0	0.00	50.70	2	5,154	0.04%
2019/02/12	1	50.90	1	51.00	51.00	0	5,228	0.00%
2019/01/30	1	51.40	3	51.87	51.80	-2	5,336	-0.04%
2019/01/29	1	50.90	4	51.00	51.40	-3	5,462	-0.05%
2019/01/28	12	51.41	2	51.90	51.50	10	5,462	0.18%
2019/01/25	0.2	50.90	2.2	50.76	51.00	-2	5,457	-0.04%
2019/01/21	2	49.15	0	0.00	49.00	2	5,495	0.04%
2019/01/18	20	48.65	0	0.00	48.95	20	5,526	0.36%
2019/01/17	17	48.89	0	0.00	48.60	17	5,541	0.31%
2019/01/16	12	48.74	0	0.00	48.90	12	5,539	0.22%
2019/01/11	0.1	48.30	0	0.00	48.10	0.1	5,548	0.00%
2019/01/08	3	47.13	1	47.40	47.40	2	5,403	0.04%
2019/01/07	5	48.63	6	48.80	48.50	-1	5,269	-0.02%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/03	2	49.40	0	0.00	49.60	2	5,461	0.04%
2019/01/02	10.1	51.14	8	50.80	50.20	2.1	5,502	0.04%
2018/12/28	0	0.00	2	51.20	51.40	-2	5,510	-0.04%
2018/12/26	0	0.00	0.4	49.70	49.70	-0.4	5,629	-0.01%
2018/12/25	1	49.25	0	0.00	49.90	1	5,676	0.02%
2018/12/21	6	50.25	0	0.00	50.40	6	5,986	0.10%
2018/12/20	1	49.95	0	0.00	49.90	1	6,148	0.02%
2018/12/18	1	50.90	0	0.00	50.70	1	6,314	0.02%
2018/12/17	1	50.80	0	0.00	51.30	1	6,491	0.02%
2018/12/14	1	50.60	0	0.00	50.70	1	6,565	0.02%
2018/12/13	0	0.00	14	51.34	51.70	-14	6,571	-0.21%
2018/12/12	1.1	51.01	0	0.00	51.20	1.1	6,605	0.02%
2018/12/11	3	49.90	0	0.00	50.30	3	6,679	0.04%
2018/12/10	2	50.15	0	0.00	49.80	2	6,949	0.03%
2018/12/07	1	50.70	0	0.00	50.80	1	6,982	0.01%
2018/12/06	1	50.10	0	0.00	50.10	1	7,050	0.01%
2018/12/05	0.1	52.90	0	0.00	52.90	0.1	6,990	0.00%
2018/12/04	2.1	53.80	0	0.00	53.80	2.1	7,131	0.03%
2018/12/03	0	0.00	2	53.90	54.10	-2	7,168	-0.03%
2018/11/30	0.1	52.50	0	0.00	52.30	0.1	7,220	0.00%
2018/11/29	0.1	52.60	2	52.90	52.40	-1.9	7,230	-0.03%
2018/11/28	0	0.00	13	52.46	53.00	-13	7,195	-0.18%
2018/11/26	0	0.00	18	50.51	50.80	-18	7,191	-0.25%
2018/11/22	11	50.18	0	0.00	50.10	11	7,204	0.15%
2018/11/20	0	0.00	2	51.90	51.60	-2	7,199	-0.03%
2018/11/19	0	0.00	10	52.40	52.50	-10	7,236	-0.14%
2018/11/16	6	50.40	0	0.00	51.00	6	7,258	0.08%
2018/11/15	1	50.20	0	0.00	50.30	1	7,281	0.01%
2018/11/14	1	50.40	0	0.00	50.70	1	7,347	0.01%
2018/11/13	5	49.35	1	51.60	51.20	4	7,356	0.05%
2018/11/12	15	51.29	0	0.00	51.10	15	7,337	0.20%
2018/11/09	5	51.22	4	52.00	52.20	1	7,313	0.01%
2018/11/08	22	51.76	2	52.15	51.90	20	7,210	0.28%
2018/11/07	16	51.23	1	51.50	51.30	15	7,148	0.21%
2018/11/06	19.5	52.13	0	0.00	51.90	19.5	7,093	0.27%
2018/11/05	10	54.40	0	0.00	54.40	10	7,198	0.14%
2018/11/02	6	55.00	0	0.00	55.40	6	7,214	0.08%
2018/11/01	1	55.90	1	56.00	56.00	0	7,235	0.00%
2018/10/31	2	55.65	11	55.76	56.30	-9	7,286	-0.12%
2018/10/30	1	55.20	0	0.00	54.40	1	7,357	0.01%
2018/10/26	5	54.80	15	53.93	54.50	-10	7,431	-0.13%
2018/10/25	11	53.29	1	54.50	54.10	10	7,509	0.13%
2018/10/24	1	54.30	11	55.55	54.60	-10	7,636	-0.13%
2018/10/23	4	54.28	1	54.10	54.00	3	7,746	0.04%
2018/10/18	2	57.10	2	57.10	57.20	0	8,069	0.00%
2018/10/16	0	0.00	7	56.74	56.80	-7	8,138	-0.09%
2018/10/12	5	53.40	0	0.00	53.90	5	8,204	0.06%
2018/10/11	20	53.96	0	0.00	53.80	20	8,194	0.24%
2018/10/09	1	59.80	200	60.10	59.60	-199	8,068	-2.47%	大賣/鉅額交易
2018/10/08	0	0.00	1	61.00	60.60	-1	8,084	-0.01%
2018/10/05	3	60.43	0	0.00	61.30	3	8,095	0.04%
2018/10/03	2	60.60	0	0.00	60.50	2	7,961	0.03%
2018/10/01	1	61.80	1	61.70	61.70	0	7,920	0.00%
2018/09/28	1.1	60.50	0	0.00	61.10	1.1	7,917	0.01%
2018/09/27	1	60.90	3	60.90	60.90	-2	7,811	-0.03%
2018/09/26	9	62.28	26	62.12	62.10	-17	7,624	-0.22%
2018/09/21	0	0.00	2.2	63.59	65.10	-2.2	7,541	-0.03%
2018/09/18	0	0.00	12	64.87	64.90	-12	7,627	-0.16%
2018/09/17	0.4	65.80	0	0.00	65.80	0.4	7,730	0.01%
2018/09/14	0	0.00	10	65.60	65.60	-10	7,751	-0.13%
2018/09/13	0	0.00	10	60.90	60.90	-10	7,565	-0.13%
2018/09/11	6	59.12	2	59.00	59.90	4	7,571	0.05%
2018/09/10	11	58.82	0	0.00	58.80	11	7,639	0.14%
2018/09/07	7	61.24	0	0.00	61.20	7	7,704	0.09%
2018/09/06	4	63.05	0	0.00	62.50	4	7,709	0.05%
2018/09/05	5	64.30	0	0.00	63.90	5	7,699	0.06%
2018/09/04	11	65.03	0	0.00	64.90	11	7,697	0.14%
2018/09/03	1	66.00	0	0.00	65.20	1	7,769	0.01%
2018/08/31	0	0.00	1	66.20	66.20	-1	7,945	-0.01%
2018/08/27	1	64.00	0	0.00	64.50	1	8,153	0.01%
2018/08/24	1	63.40	1	63.60	63.70	0	8,186	0.00%
2018/08/22	1	64.00	0	0.00	64.50	1	8,521	0.01%
2018/08/21	2	64.50	1	64.30	64.30	1	8,490	0.01%
2018/08/17	3	65.60	0	0.00	65.40	3	8,433	0.04%
2018/08/15	4	67.30	0	0.00	67.20	4	8,421	0.05%
2018/08/14	2	68.25	2	68.50	68.50	0	8,448	0.00%
2018/08/13	0	0.00	6	68.03	67.80	-6	8,510	-0.07%
2018/08/10	7	68.03	11	68.68	69.00	-4	8,628	-0.05%
2018/08/08	2	66.80	0	0.00	66.60	2	8,460	0.02%
2018/08/06	1	66.20	1	66.40	66.00	0	8,446	0.00%
2018/08/02	2	67.00	0	0.00	66.60	2	8,514	0.02%
2018/07/31	0	0.00	9	67.03	68.10	-9	8,505	-0.11%
2018/07/30	0	0.00	10	66.10	66.50	-10	8,359	-0.12%
2018/07/26	1	68.30	3	68.70	67.90	-2	8,051	-0.02%
2018/07/24	2	68.75	0	0.00	69.10	2	7,906	0.03%
2018/07/23	0	0.00	2	68.90	69.30	-2	7,861	-0.03%
2018/07/20	2	68.65	20	68.23	68.40	-18	7,839	-0.23%
2018/07/19	1	68.10	2	67.80	67.30	-1	7,779	-0.01%
2018/07/18	0	0.00	14	67.36	67.20	-14	7,784	-0.18%
2018/07/16	0	0.00	1	64.90	65.30	-1	7,641	-0.01%
2018/07/13	2	63.80	11	63.72	64.00	-9	7,622	-0.12%
2018/07/11	4	62.70	0	0.00	62.60	4	7,681	0.05%
2018/07/10	0	0.00	21	63.31	63.80	-21	7,740	-0.27%
2018/07/06	5	62.10	0	0.00	62.40	5	7,827	0.06%
2018/07/05	0	0.00	1	63.10	63.10	-1	7,836	-0.01%
2018/07/04	1	63.20	0	63.50	63.40	1	7,894	0.01%
2018/07/03	1	63.00	1	63.10	63.00	0	8,002	0.00%
2018/07/02	3	62.30	0	0.00	62.70	3	8,029	0.04%
2018/06/29	15	62.00	0	0.00	62.70	15	7,960	0.19%
2018/06/28	23	61.07	0	0.00	60.90	23	7,855	0.29%
2018/06/27	5	62.20	0	0.00	62.00	5	7,719	0.06%
2018/06/26	6	62.72	2	62.40	62.10	4	7,654	0.05%
2018/06/25	3	63.97	0	0.00	63.80	3	7,524	0.04%
2018/06/22	9	64.97	0	0.00	65.00	9	7,433	0.12%
2018/06/20	0	0.00	1	66.40	67.00	-1	7,443	-0.01%
2018/06/19	2	65.05	0	0.00	65.30	2	7,395	0.03%
2018/06/15	10	66.38	0	0.00	66.20	10	7,276	0.14%
2018/06/14	1	66.80	0	0.00	66.50	1	7,127	0.01%
2018/06/13	3	67.00	0	0.00	66.70	3	7,133	0.04%
2018/06/12	1	67.20	0	0.00	67.30	1	7,456	0.01%
2018/06/11	3	67.47	0	0.00	67.80	3	7,380	0.04%
2018/06/08	0	0.00	1.2	68.92	67.90	-1.2	7,316	-0.02%
2018/06/06	3	68.40	4	67.98	68.50	-1	7,133	-0.01%
2018/06/01	0	0.00	1	64.10	64.90	-1	6,869	-0.01%
2018/05/31	11	64.45	2	64.95	63.30	9	6,838	0.13%
2018/05/30	1	65.00	0	0.00	65.00	1	6,577	0.02%
2018/05/29	2	66.50	0	0.00	66.00	2	6,510	0.03%
2018/05/28	6	65.92	0	0.00	66.00	6	6,483	0.09%
2018/05/25	1.2	65.93	1	65.60	66.10	0.2	6,495	0.00%
2018/05/24	6	65.30	0	0.00	65.00	6	6,445	0.09%
2018/05/22	7	65.06	0	0.00	65.00	7	6,467	0.11%
2018/05/18	12	65.15	0	0.00	65.00	12	6,557	0.18%
2018/05/17	10	67.25	0	0.00	67.20	10	6,511	0.15%
2018/05/16	0	0.00	1	66.80	66.60	-1	6,523	-0.02%
2018/05/15	6	67.58	5	66.92	66.90	1	6,665	0.02%
2018/05/14	5	67.16	0	0.00	67.50	5	6,849	0.07%
2018/05/11	7	67.13	2	67.15	67.00	5	6,863	0.07%
2018/05/09	4	68.60	0	0.00	68.90	4	6,771	0.06%
2018/05/08	7	70.71	11	70.18	70.00	-4	6,748	-0.06%
2018/05/07	0	0.00	0.5	69.30	69.20	-0.5	7,033	-0.01%
2018/05/04	11	69.79	0	0.00	69.80	11	7,080	0.16%
2018/05/02	0	0.00	3	70.60	71.00	-3	7,220	-0.04%
2018/04/30	1	69.30	1	69.40	69.50	0	7,218	0.00%
2018/04/27	0	0.00	1	68.70	68.70	-1	7,337	-0.01%
2018/04/26	11	68.20	0	0.00	68.30	11	7,428	0.15%
2018/04/25	0	0.00	3	68.10	68.60	-3	7,458	-0.04%
2018/04/24	5	69.20	0	0.00	69.10	5	7,537	0.07%
2018/04/23	4	70.23	0	0.00	70.40	4	7,618	0.05%
2018/04/20	1	70.70	1	69.50	70.50	0	7,670	0.00%
2018/04/19	1	70.20	0	0.00	69.50	1	7,699	0.01%
2018/04/18	2	69.10	0	0.00	69.10	2	7,853	0.03%
2018/04/17	4	69.27	0	0.00	69.00	4	7,917	0.05%
2018/04/16	2	70.85	0	0.00	70.30	2	7,869	0.03%
2018/04/13	2	71.30	0	0.00	71.10	2	7,902	0.03%
2018/04/12	4	71.38	0	0.00	71.50	4	7,967	0.05%
2018/04/10	1	72.00	0	0.00	71.80	1	8,034	0.01%
2018/04/09	0	72.60	1	72.70	72.20	-1	8,039	-0.01%
2018/04/03	6	72.27	0	0.00	72.00	6	7,974	0.08%
2018/03/31	0	73.50	0	0.00	73.00	0	7,978	0.00%
2018/03/29	5	72.90	0	0.00	72.60	5	8,048	0.06%
2018/03/28	5	73.50	0	0.00	73.50	5	7,982	0.06%
2018/03/27	3	73.73	0	0.00	73.80	3	7,985	0.04%
2018/03/26	1	73.10	0	0.00	73.50	1	8,013	0.01%
2018/03/23	12	73.59	0	0.00	73.50	12	8,130	0.15%
2018/03/21	5	74.50	0	0.00	74.50	5	8,290	0.06%
2018/03/19	0	0.00	1	75.60	75.50	-1	8,424	-0.01%
2018/03/16	15	74.17	0	0.00	76.10	15	8,395	0.18%
2018/03/15	5	75.60	0	0.00	76.00	5	8,184	0.06%
2018/03/12	0	0.00	17	76.74	77.40	-17	8,568	-0.20%
2018/03/08	5	74.38	0	0.00	74.20	5	8,821	0.06%
2018/03/05	2	74.00	0	0.00	74.00	2	9,241	0.02%
2018/03/02	6	74.10	1	74.20	74.20	5	9,334	0.05%
2018/03/01	5	73.90	1	75.00	75.00	4	9,440	0.04%
2018/02/27	1	75.00	6	75.78	75.00	-5	9,553	-0.05%
2018/02/26	1	75.50	4	75.60	74.90	-3	9,606	-0.03%
2018/02/23	0	0.00	6	75.38	75.60	-6	9,770	-0.06%
2018/02/22	13	74.02	0	0.00	73.70	13	9,939	0.13%
2018/02/21	0	76.00	26	75.15	76.00	-26	9,970	-0.26%
2018/02/12	3	73.73	2	74.60	72.30	1	10,052	0.01%
2018/02/09	10	71.30	14	72.49	73.40	-4	10,206	-0.04%
2018/02/08	13	72.99	21	72.15	72.00	-8	10,208	-0.08%
2018/02/07	241	74.76	6	75.02	73.60	235	10,332	2.27%	大買/鉅額交易
2018/02/06	51	73.89	34	72.93	71.50	17	10,314	0.16%
2018/02/05	5	75.60	1	76.30	77.00	4	10,248	0.04%
2018/02/02	5	76.90	0	0.00	77.60	5	10,482	0.05%
2018/02/01	3	78.07	0	0.00	77.00	3	10,459	0.03%
2018/01/31	7	79.00	0	0.00	79.00	7	10,408	0.07%
2018/01/30	9	79.69	13	80.07	79.90	-4	10,369	-0.04%
2018/01/29	1	78.50	1	78.70	78.50	0	10,080	0.00%
2018/01/25	0	0.00	4	78.55	79.00	-4	10,070	-0.04%
2018/01/24	1	77.50	1	77.60	77.60	0	9,969	0.00%
2018/01/23	0	0.00	1	78.00	78.00	-1	10,000	-0.01%
2018/01/19	0	0.00	7	76.97	77.30	-7	9,898	-0.07%
2018/01/18	2	77.10	3	77.37	76.70	-1	9,823	-0.01%
2018/01/17	6	76.70	6	76.67	77.10	0	9,719	0.00%
2018/01/16	8	75.30	0	0.00	75.50	8	9,607	0.08%
2018/01/15	0.9	75.00	0	0.00	75.10	0.9	9,577	0.01%
2018/01/12	1	75.40	17	74.65	75.10	-16	9,655	-0.17%
2018/01/11	2	71.60	5	72.20	72.50	-3	9,617	-0.03%
2018/01/10	2	71.70	0	0.00	72.50	2	9,623	0.02%
2018/01/05	1	71.40	6	71.62	72.00	-5	9,559	-0.05%
2018/01/04	5	71.80	3	72.20	71.90	2	9,572	0.02%
2018/01/03	2	72.60	0	0.00	72.60	2	9,580	0.02%