頎邦 (6147)-群益金鼎-新竹券商分點個股進出

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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/04/22	0	0.00	7	73.90	73.30	-7	6,438	-0.11%
2024/04/18	0	0.00	5	76.78	75.70	-5	6,237	-0.08%
2024/04/15	2	77.80	0	0.00	77.80	2	6,135	0.03%
2024/04/03	1	75.90	5	76.00	76.00	-4	6,314	-0.06%
2024/04/02	1	77.40	7	76.60	76.80	-6	6,293	-0.10%
2024/04/01	1	77.50	1	77.90	77.50	0	6,276	0.00%
2024/03/29	1	76.80	4	79.38	79.00	-3	6,260	-0.05%
2024/03/28	7	77.70	1	78.00	77.90	6	5,909	0.10%
2024/03/27	1	75.10	0	0.00	75.80	1	5,749	0.02%
2024/03/26	7	74.26	0	0.00	73.90	7	5,745	0.12%
2024/03/25	6	75.22	25	75.92	75.10	-19	5,797	-0.33%
2024/03/22	1	75.70	7	76.90	75.70	-6	5,850	-0.10%
2024/03/20	1.3	79.55	1	80.37	77.60	0.3	5,965	0.00%
2024/03/19	11	79.79	12	79.23	78.50	-1	6,188	-0.02%
2024/03/18	0	0.00	4	76.50	77.40	-4	6,031	-0.07%
2024/03/15	1	76.60	15.1	76.60	76.50	-14.1	6,014	-0.23%
2024/03/14	10	78.40	0	0.00	77.50	10	5,953	0.17%
2024/03/13	17	78.61	12	78.93	79.00	5	5,829	0.09%
2024/03/08	5	78.44	16	77.08	75.40	-11	5,481	-0.20%
2024/03/07	0	0.00	4	74.10	74.60	-4	5,104	-0.08%
2024/03/05	2	72.50	0	0.00	72.80	2	5,049	0.04%
2024/03/04	0	72.50	2.1	72.51	72.90	-2.1	5,058	-0.04%
2024/02/29	63	71.01	0	0.00	71.00	63	5,009	1.26%
2024/02/27	0	0.00	4	72.20	71.70	-4	4,957	-0.08%
2024/02/26	4.3	73.93	0	0.00	73.70	4.3	4,901	0.09%
2024/02/23	3	74.40	19	74.35	74.00	-16	4,829	-0.33%
2024/02/22	0	0.00	2	71.80	71.60	-2	4,518	-0.04%
2024/02/21	31.1	70.88	1	71.60	71.10	30.1	4,489	0.67%
2024/02/20	1.1	70.70	0	0.00	70.40	1.1	4,458	0.02%
2024/02/19	80	70.98	0	0.00	71.00	80	4,447	1.80%
2024/02/16	13	69.92	0	0.00	70.00	13	4,423	0.29%
2024/02/15	11	69.88	2	69.60	69.60	9	4,372	0.21%
2024/02/05	1	70.90	1	71.00	71.00	0	4,309	0.00%
2024/02/01	4	71.30	0	0.00	71.40	4	4,233	0.09%
2024/01/31	5	71.34	5	72.10	72.00	0	4,209	0.00%
2024/01/30	2	72.05	0	0.00	71.60	2	4,194	0.05%
2024/01/29	7	72.57	0	0.00	72.60	7	4,192	0.17%
2024/01/26	2	73.35	0	0.00	73.20	2	4,196	0.05%
2024/01/23	0	0.00	3	74.17	74.20	-3	4,222	-0.07%
2024/01/22	4	73.40	0	0.00	73.50	4	4,214	0.09%
2024/01/18	1	72.20	2	72.70	73.00	-1	4,239	-0.02%
2024/01/17	0	0.00	7	73.44	73.00	-7	4,229	-0.17%
2024/01/16	1	72.70	2	73.40	73.70	-1	4,199	-0.02%
2024/01/15	0	0.00	3	72.80	73.80	-3	4,196	-0.07%
2024/01/12	0	0.00	1	72.60	72.60	-1	4,185	-0.02%
2024/01/10	1	71.60	3	71.60	71.80	-2	4,167	-0.05%
2024/01/09	0	0.00	3	72.60	72.00	-3	4,147	-0.07%
2024/01/08	3	73.20	2	73.10	72.80	1	4,160	0.02%
2024/01/05	0	0.00	3	74.47	74.50	-3	4,113	-0.07%
2024/01/04	6	74.77	8	74.46	74.50	-2	4,072	-0.05%
2024/01/03	0	0.00	9	73.83	74.30	-9	4,021	-0.22%
2024/01/02	1	72.00	2	73.25	73.80	-1	3,963	-0.03%
2023/12/29	10	72.03	0	0.00	72.30	10	3,895	0.26%
2023/12/28	15	72.67	0	0.00	72.80	15	3,869	0.39%
2023/12/27	3	73.00	1	73.40	72.90	2	3,858	0.05%
2023/12/26	6	71.62	6	71.82	72.30	0	3,821	0.00%
2023/12/25	7	72.60	2	72.50	72.30	5	3,766	0.13%
2023/12/21	10	72.76	4	72.60	73.50	6	3,659	0.16%
2023/12/20	6	73.37	4.2	73.70	74.00	1.8	3,558	0.05%
2023/12/19	13	73.22	0	0.00	72.60	13	3,435	0.38%
2023/12/18	18	75.46	4	76.03	75.30	14	3,301	0.42%
2023/12/15	50	77.29	35	76.58	76.80	15	3,202	0.47%
2023/12/14	10	76.95	10	77.27	78.70	0	3,039	0.00%
2023/12/13	5	73.28	17	73.34	73.80	-12	2,631	-0.46%
2023/12/12	0	0.00	4.3	70.80	71.40	-4.3	2,569	-0.17%
2023/12/11	0	0.00	3	69.77	70.00	-3	2,546	-0.12%
2023/12/07	0	0.00	5	69.80	70.00	-5	2,654	-0.19%
2023/12/06	1	70.10	1	70.40	70.50	0	2,698	0.00%
2023/12/05	1	70.20	6.2	70.52	70.50	-5.2	2,733	-0.19%
2023/12/04	2	71.30	0	0.00	71.50	2	2,777	0.07%
2023/11/30	0	0.00	2	71.75	72.00	-2	2,960	-0.07%
2023/11/29	2	71.00	2.1	71.20	71.30	-0.1	2,913	0.00%
2023/11/28	0	0.00	3	70.83	71.00	-3	2,910	-0.10%
2023/11/22	0	0.00	8	69.60	69.50	-8	3,024	-0.26%
2023/11/17	0	0.00	1	69.30	69.50	-1	3,071	-0.03%
2023/11/08	4	70.03	0	0.00	69.70	4	3,253	0.12%
2023/11/07	2	70.00	0	0.00	70.10	2	3,249	0.06%
2023/11/06	0	0.00	3	70.00	70.00	-3	3,268	-0.09%
2023/10/31	1	67.80	0	0.00	68.00	1	3,369	0.03%
2023/10/23	0	0.00	20	69.49	69.10	-20	3,606	-0.55%
2023/10/20	0	0.00	2	68.90	69.00	-2	3,584	-0.06%
2023/10/11	7.1	67.35	6	67.00	66.80	1.1	3,656	0.03%
2023/10/05	0	0.00	2	68.50	68.70	-2	3,697	-0.05%
2023/10/03	0	0.00	2	69.00	68.80	-2	3,730	-0.05%
2023/10/02	0	0.00	2	68.80	68.70	-2	3,742	-0.05%
2023/09/27	0	0.00	1	67.70	67.90	-1	3,786	-0.03%
2023/09/26	1	68.30	0	0.00	68.10	1	3,797	0.03%
2023/09/25	2	68.05	0	0.00	68.50	2	3,791	0.05%
2023/09/22	4	68.60	4	68.30	68.50	0	3,771	0.00%
2023/09/21	1	68.00	0	0.00	67.90	1	3,752	0.03%
2023/09/20	0	0.00	30	69.00	69.00	-30	3,746	-0.80%
2023/09/19	3	71.40	0	0.00	71.00	3	3,677	0.08%
2023/09/18	1	71.80	1.3	71.88	71.30	-0.3	3,642	-0.01%
2023/09/15	1	72.20	6.3	71.92	71.30	-5.3	3,624	-0.15%
2023/09/13	1	71.30	63	71.33	71.20	-62	3,548	-1.75%
2023/09/12	0	0.00	0.3	71.30	71.50	-0.3	3,585	-0.01%
2023/09/11	0	0.00	1.3	70.52	70.90	-1.3	3,580	-0.04%
2023/09/08	1	71.30	1	71.10	70.90	0	3,587	0.00%
2023/09/07	4.2	72.03	1.2	72.37	71.50	2.9	3,566	0.08%
2023/09/06	1	71.50	2	71.15	72.00	-1	3,501	-0.03%
2023/09/04	0	0.00	9	69.10	69.80	-9	3,351	-0.27%
2023/09/01	5	69.80	7	69.00	69.20	-2	3,398	-0.06%
2023/08/31	1	69.90	20	69.95	69.80	-19	3,404	-0.56%
2023/08/28	1	68.90	2	69.10	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	4	68.13	68.20	-4	3,328	-0.12%
2023/08/22	3	66.40	0	0.00	66.30	3	3,310	0.09%
2023/08/15	62	67.11	0	0.00	67.00	62	3,164	1.96%
2023/08/14	35	67.07	0	0.00	67.00	35	3,157	1.11%
2023/08/11	36	67.80	0	0.00	67.80	36	3,153	1.14%
2023/08/10	0.2	67.70	0	0.00	67.40	0.2	3,169	0.00%
2023/08/09	1	66.50	0	0.00	67.00	1	3,141	0.03%
2023/08/08	41	69.13	0	0.00	69.10	41	3,078	1.33%
2023/08/07	61	68.52	0	0.00	68.70	61	3,077	1.98%
2023/08/04	62	68.12	0	0.00	68.40	62	3,076	2.02%
2023/08/02	63	68.08	8	67.19	67.40	55	3,072	1.79%
2023/08/01	0	0.00	3	68.00	68.20	-3	3,055	-0.10%
2023/07/31	101	69.42	1	70.10	69.40	100	3,017	3.31%	大買/
2023/07/28	4	69.03	8	69.35	69.40	-4	2,937	-0.14%
2023/07/27	101	66.74	0.3	67.00	67.40	100.7	2,771	3.63%	大買/
2023/07/26	61	65.87	3	65.93	66.40	58	2,769	2.09%
2023/07/25	60	66.13	2	66.00	66.10	58	2,856	2.03%
2023/07/24	60	66.40	0	0.00	66.30	60	2,877	2.09%
2023/07/21	70	66.08	0	0.00	66.70	70	2,898	2.42%
2023/07/20	40	66.25	0	0.00	66.70	40	2,958	1.35%
2023/07/19	70.2	66.95	0.3	67.10	66.70	69.9	2,996	2.33%
2023/07/18	1	66.30	0	0.00	66.80	1	3,007	0.03%
2023/07/17	0	0.00	1	66.20	66.50	-1	2,986	-0.03%
2023/07/14	355	65.24	4	65.25	65.30	351	2,957	11.87%	大買/鉅額交易
2023/07/13	200	65.05	0	0.00	64.90	200	3,022	6.62%	大買/鉅額交易
2023/07/12	9	64.10	0	0.00	64.40	9	2,983	0.30%
2023/07/11	34	63.55	1	63.50	63.70	33	2,957	1.12%
2023/07/07	1	63.60	0	0.00	63.90	1	2,988	0.03%
2023/07/06	1	64.00	0	0.00	63.80	1	3,002	0.03%
2023/07/05	16	63.78	10	63.40	63.60	6	3,024	0.20%
2023/07/04	43	63.26	0	0.00	62.90	43	3,006	1.43%
2023/07/03	26	63.30	0	0.00	63.30	26	2,997	0.87%
2023/06/30	1	63.00	0	0.00	63.10	1	3,030	0.03%
2023/06/29	32	62.87	0	0.00	62.80	32	3,062	1.04%
2023/06/28	46	63.06	0	0.00	63.00	46	3,124	1.47%
2023/06/27	55	62.95	0	0.00	62.90	55	3,105	1.77%
2023/06/26	42	62.35	0	0.00	62.30	42	3,109	1.35%
2023/06/21	6	62.93	0	0.00	63.00	6	3,110	0.19%
2023/06/20	7	62.96	4	62.70	62.70	3	3,121	0.10%
2023/06/19	7	64.41	0	0.00	64.20	7	3,057	0.23%
2023/06/16	2	64.85	3	64.97	64.90	-1	3,031	-0.03%
2023/06/15	33	69.51	16	69.51	69.60	17	2,945	0.58%
2023/06/14	5	69.70	0	0.00	69.60	5	2,870	0.17%
2023/06/13	0	0.00	2	69.80	69.80	-2	2,824	-0.07%
2023/06/09	3	69.50	3	69.80	69.90	0	2,799	0.00%
2023/06/08	0	0.00	1	69.70	69.70	-1	2,794	-0.04%
2023/06/07	1	69.40	0	0.00	69.50	1	2,785	0.04%
2023/06/06	0	0.00	1	69.30	69.40	-1	2,817	-0.04%
2023/06/05	1	68.60	2	68.55	68.60	-1	2,817	-0.04%
2023/06/02	0	0.00	1	68.00	67.60	-1	2,843	-0.04%
2023/06/01	5	67.30	1	67.40	67.00	4	2,872	0.14%
2023/05/26	3	67.10	3	66.80	66.80	0	3,078	0.00%
2023/05/18	0	65.80	0	0.00	65.70	0	3,157	0.00%
2023/05/17	0	0.00	5	64.60	65.10	-5	3,162	-0.16%
2023/05/16	2.3	64.35	2	64.70	64.30	0.3	3,144	0.01%
2023/05/12	2	64.90	2	65.65	65.00	0	3,124	0.00%
2023/05/11	0.1	65.40	0	0.00	64.70	0.1	3,126	0.00%
2023/05/05	0	0.00	2	66.10	66.00	-2	3,209	-0.06%
2023/05/04	60	65.85	0	0.00	65.80	60	3,260	1.84%
2023/05/02	2	65.30	0	0.00	65.30	2	3,278	0.06%
2023/04/28	10	66.00	0	0.00	65.90	10	3,254	0.31%
2023/04/25	1	66.90	0	0.00	66.30	1	3,082	0.03%
2023/04/24	1	66.70	0	0.00	67.50	1	3,024	0.03%
2023/04/11	0	0.00	2.4	68.29	68.70	-2.4	2,790	-0.09%
2023/04/10	2	67.60	0	0.00	67.50	2	2,756	0.07%
2023/03/29	1	69.70	0	0.00	68.40	1	2,575	0.04%
2023/03/28	1	70.00	0	0.00	70.00	1	2,525	0.04%
2023/03/24	1	70.30	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	1	71.00	71.00	-1	2,533	-0.04%
2023/03/21	0	0.00	14	70.80	70.60	-14	2,463	-0.57%
2023/03/20	0	0.00	3	70.47	70.40	-3	2,441	-0.12%
2023/03/15	2	69.40	3	69.10	68.80	-1	2,400	-0.04%
2023/03/14	1	69.40	0	0.00	69.20	1	2,382	0.04%
2023/03/09	0	0.00	7.1	70.82	70.90	-7.1	2,292	-0.31%
2023/03/08	0	0.00	1.2	70.26	70.40	-1.2	2,200	-0.05%
2023/03/07	2	69.95	1	70.40	70.50	1	2,158	0.05%
2023/03/06	0	70.00	0	0.00	70.20	0	2,104	0.00%
2023/03/03	0	0.00	1	69.00	69.00	-1	2,012	-0.05%
2023/03/02	1	68.60	0	0.00	69.00	1	1,967	0.05%
2023/03/01	0	0.00	91.3	68.17	69.00	-91.3	1,912	-4.77%
2023/02/24	1	67.10	0	0.00	67.30	1	1,805	0.06%
2023/02/23	0	0.00	3	67.10	67.10	-3	1,761	-0.17%
2023/02/22	0	0.00	3	65.87	66.00	-3	1,712	-0.18%
2023/02/21	0	0.00	0.3	65.30	65.30	-0.3	1,673	-0.02%
2023/02/16	0	0.00	0	64.30	64.30	0	1,759	0.00%
2023/02/15	0	0.00	0.1	64.20	64.40	-0.1	1,796	-0.01%
2023/02/13	0	0.00	38	63.03	63.30	-38	1,847	-2.06%
2023/02/10	0	0.00	53.2	63.89	64.00	-53.2	1,853	-2.87%
2023/02/09	1	63.70	0	0.00	63.70	1	1,877	0.05%
2023/02/08	0.1	63.70	100	64.01	64.30	-99.9	1,849	-5.40%
2023/02/07	0	0.00	1	63.70	63.40	-1	1,778	-0.06%
2023/02/03	1	62.90	1	63.20	63.30	0	1,753	0.00%
2023/02/02	0	0.00	3	61.50	61.80	-3	1,701	-0.18%
2023/02/01	6	59.70	7	60.39	60.50	-1	1,692	-0.06%
2023/01/31	3	60.30	0	0.00	60.50	3	1,668	0.18%
2023/01/30	0	0.00	1	60.90	60.80	-1	1,652	-0.06%
2023/01/16	1	60.40	0	0.00	60.40	1	1,661	0.06%
2023/01/12	2	61.00	0	0.00	61.00	2	1,670	0.12%
2023/01/11	1	60.60	0	0.00	60.60	1	1,673	0.06%
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2023/01/03	0	0.00	3	58.57	59.00	-3	1,732	-0.17%
2022/12/30	3	57.77	0	0.00	57.40	3	1,723	0.17%
2022/12/23	0	0.00	1	58.60	58.60	-1	1,710	-0.06%
2022/12/22	1	58.30	0	0.00	58.30	1	1,737	0.06%
2022/12/20	1	58.30	0	0.00	58.00	1	1,750	0.06%
2022/12/16	0	0.00	1	58.50	59.40	-1	1,746	-0.06%
2022/12/15	0	59.00	0	0.00	59.10	0	1,735	0.00%
2022/12/09	0.5	58.96	0	0.00	59.30	0.5	1,878	0.03%
2022/12/07	0	0.00	1	59.00	58.50	-1	1,892	-0.05%
2022/12/06	0	0.00	64	58.93	59.00	-64	1,892	-3.38%
2022/12/05	5	59.40	0	0.00	59.20	5	1,899	0.26%
2022/12/01	0	0.00	5.4	58.71	58.90	-5.4	1,927	-0.28%
2022/11/30	0	0.00	0.2	58.55	58.20	-0.2	1,932	-0.01%
2022/11/29	0.1	57.50	0	0.00	57.80	0.1	1,930	0.00%
2022/11/25	5.5	58.74	0	0.00	58.00	5.5	1,946	0.28%
2022/11/23	0	0.00	1	59.10	58.90	-1	1,948	-0.05%
2022/11/21	1	58.30	0	0.00	58.30	1	1,971	0.05%
2022/11/17	1	58.30	2	59.05	59.30	-1	1,982	-0.05%
2022/11/16	0	0.00	4.1	59.20	59.50	-4.1	1,979	-0.21%
2022/11/15	0	0.00	0.1	58.00	58.20	-0.1	1,910	-0.01%
2022/11/14	0	0.00	1	58.10	57.70	-1	1,904	-0.05%
2022/11/11	0	0.00	2	57.40	57.50	-2	1,891	-0.11%
2022/11/10	2	57.00	1	56.90	57.10	1	1,879	0.05%
2022/11/09	0	0.00	1.1	57.09	57.20	-1.1	1,877	-0.06%
2022/11/08	0	0.00	3	55.97	55.70	-3	1,849	-0.16%
2022/11/07	0	0.00	3.1	55.61	56.20	-3.1	1,884	-0.16%
2022/11/02	1	54.80	0	0.00	54.80	1	1,931	0.05%
2022/10/31	0	0.00	3	54.20	54.40	-3	1,998	-0.15%
2022/10/28	6	52.72	10	52.88	52.60	-4	1,993	-0.20%
2022/10/27	10	53.60	1	53.60	53.90	9	1,971	0.46%
2022/10/25	1	53.40	0	0.00	52.80	1	2,055	0.05%
2022/10/24	5	53.56	4	53.30	53.60	1	2,059	0.05%
2022/10/21	6	53.80	2	53.90	53.30	4	2,057	0.19%
2022/10/19	2	53.90	0	0.00	53.10	2	2,109	0.09%
2022/10/18	0	0.00	1	52.90	53.70	-1	2,116	-0.05%
2022/10/17	0	0.00	2	50.60	51.80	-2	2,148	-0.09%
2022/10/14	22	50.28	3	50.23	50.30	19	2,213	0.86%
2022/10/07	0.1	52.00	2	51.80	52.00	-2	2,585	-0.08%
2022/09/30	1	50.50	0	0.00	50.50	1	2,808	0.04%
2022/09/28	1	50.10	3	50.00	50.00	-2	2,880	-0.07%
2022/09/27	2	51.20	0	0.00	51.10	2	2,891	0.07%
2022/09/26	0	0.00	6	51.10	51.30	-6	2,911	-0.21%
2022/09/23	0.1	52.80	0	0.00	52.70	0.1	2,939	0.00%
2022/09/21	1	53.70	3	53.60	53.50	-2	3,019	-0.07%
2022/09/20	3	53.67	0	0.00	53.80	3	3,052	0.10%
2022/09/19	3	54.10	12	54.12	53.90	-9	3,051	-0.29%
2022/09/16	0.1	55.40	0	0.00	54.90	0.1	3,033	0.00%
2022/09/13	0.2	56.40	0	0.00	56.20	0.2	3,116	0.01%
2022/09/12	19	56.25	3	56.17	56.40	16	3,150	0.51%
2022/09/08	0.1	55.50	0	0.00	56.80	0.1	3,244	0.00%
2022/09/07	0	0.00	1	54.70	54.50	-1	3,246	-0.03%
2022/09/05	1	55.60	7.1	55.80	55.60	-6.1	3,238	-0.19%
2022/09/02	1.1	56.21	0	0.00	56.20	1.1	3,258	0.03%
2022/09/01	5	56.90	2	56.70	56.60	3	3,253	0.09%
2022/08/31	4	57.30	0	0.00	57.10	4	3,251	0.12%
2022/08/30	4	57.00	0	0.00	56.90	4	3,266	0.12%
2022/08/29	0	0.00	9	56.80	56.80	-9	3,287	-0.27%
2022/08/26	2.1	57.50	1	57.50	57.70	1.1	3,294	0.03%
2022/08/25	3	56.80	0	0.00	57.20	3	3,293	0.09%
2022/08/24	0	0.00	1	56.40	56.60	-1	3,305	-0.03%
2022/08/23	2	56.40	14	56.54	56.50	-12	3,308	-0.36%
2022/08/22	2.3	57.09	0	0.00	57.00	2.3	3,307	0.07%
2022/08/19	0	57.30	0	0.00	57.30	0	3,297	0.00%
2022/08/18	3	56.60	0	0.00	56.80	3	3,308	0.09%
2022/08/17	9	56.57	4	57.30	56.70	5	3,312	0.15%
2022/08/15	0.4	56.40	0	0.00	56.60	0.4	3,266	0.01%
2022/08/12	0	56.60	8	56.31	56.20	-8	3,247	-0.25%
2022/08/11	21	55.79	0	0.00	55.40	21	3,211	0.65%
2022/08/10	22	55.35	0	0.00	55.10	22	3,237	0.68%
2022/08/09	19	55.33	3	55.90	55.90	16	3,244	0.49%
2022/08/08	15	54.50	0	0.00	55.70	15	3,223	0.47%
2022/08/04	0	0.00	1	54.90	54.70	-1	3,169	-0.03%
2022/08/03	2	54.30	1	54.10	54.40	1	3,149	0.03%
2022/08/02	1	54.60	40	54.60	54.50	-39	3,149	-1.24%
2022/08/01	0	0.00	1	55.30	55.60	-1	3,115	-0.03%
2022/07/29	1	54.60	0	0.00	54.70	1	3,092	0.03%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/26	4	54.70	2	54.50	54.30	2	3,109	0.06%
2022/07/25	1	55.10	0	0.00	55.40	1	3,111	0.03%
2022/07/22	0	0.00	10	54.70	55.80	-10	3,117	-0.32%
2022/07/21	4	54.28	2	55.10	55.20	2	3,108	0.06%
2022/07/20	13	54.86	0	0.00	54.90	13	3,053	0.43%
2022/07/19	14	59.56	7	59.73	59.90	7	2,925	0.24%
2022/07/18	16	57.84	7	58.53	59.80	9	2,812	0.32%
2022/07/15	0	0.00	4	57.70	57.60	-4	2,749	-0.15%
2022/07/14	7	55.74	2	55.90	56.00	5	2,729	0.18%
2022/07/13	1	56.50	1	55.50	55.20	0	2,705	0.00%
2022/07/12	1	55.40	0	0.00	55.20	1	2,735	0.04%
2022/07/08	2	57.00	1	57.10	57.60	1	2,699	0.04%
2022/07/06	4	55.35	0	0.00	54.60	4	2,617	0.15%
2022/07/01	1	58.10	0	0.00	57.50	1	2,655	0.04%
2022/06/30	2	59.75	0	0.00	59.30	2	2,660	0.08%
2022/06/29	0.2	62.60	0	0.00	61.80	0.2	2,613	0.01%
2022/06/28	1	64.10	0	0.00	63.30	1	2,601	0.04%
2022/06/27	0.3	64.70	1	64.80	64.60	-0.7	2,607	-0.03%
2022/06/24	0	0.00	1	64.00	64.20	-1	2,609	-0.04%
2022/06/23	2.2	63.62	0	0.00	64.40	2.2	2,603	0.08%
2022/06/22	7	65.16	2	65.05	64.80	5	2,584	0.19%
2022/06/20	3	67.03	0	0.00	66.00	3	2,607	0.12%
2022/06/17	4	66.45	2	67.10	68.30	2	2,609	0.08%
2022/06/16	1.3	67.80	3	67.60	67.50	-1.8	2,543	-0.07%
2022/06/15	7	68.11	2	68.10	68.00	5	2,556	0.20%
2022/06/13	4.2	68.30	0	0.00	68.10	4.2	2,668	0.16%
2022/06/10	2	69.30	11	69.30	69.30	-9	2,721	-0.33%
2022/06/08	3.2	69.86	0	0.00	69.80	3.2	2,781	0.12%
2022/06/07	0	0.00	2	70.30	70.10	-2	3,013	-0.07%
2022/06/06	0	0.00	1	69.50	69.60	-1	3,113	-0.03%
2022/06/02	2	69.40	1	69.40	69.50	1	3,173	0.03%
2022/06/01	1	69.50	6	69.70	69.50	-5	3,312	-0.15%
2022/05/31	0	0.00	9	69.22	69.40	-9	3,431	-0.26%
2022/05/30	0	0.00	14	69.09	69.10	-14	3,610	-0.39%
2022/05/27	22	68.36	12	68.50	68.30	10	3,696	0.27%
2022/05/26	3	67.97	1	67.90	67.80	2	3,956	0.05%
2022/05/24	0	0.00	2	68.40	68.20	-2	4,161	-0.05%
2022/05/23	2	68.60	1	68.80	68.60	1	4,170	0.02%
2022/05/20	3	68.93	15	68.95	69.20	-12	4,213	-0.28%
2022/05/19	4	68.88	20	69.00	69.10	-16	4,244	-0.38%
2022/05/18	4	69.43	2	69.90	69.60	2	4,247	0.05%
2022/05/17	0	0.00	2	68.70	69.10	-2	4,244	-0.05%
2022/05/16	1	67.90	12	67.78	67.80	-11	4,246	-0.26%
2022/05/13	3.3	67.53	0	0.00	67.60	3.3	4,270	0.08%
2022/05/12	3	67.40	0	0.00	66.80	3	4,328	0.07%
2022/05/11	1	68.00	2	68.40	68.00	-1	4,348	-0.02%
2022/05/10	2	66.80	4	67.80	68.20	-2	4,398	-0.05%
2022/05/09	12	68.11	0	0.00	67.50	12	4,427	0.27%
2022/05/06	12	68.23	108	67.38	68.30	-96	4,459	-2.15%	大賣/
2022/05/05	5	67.76	0	0.00	68.10	5	4,489	0.11%
2022/05/04	0	0.00	3	67.80	67.40	-3	4,506	-0.07%
2022/05/03	0	0.00	1	67.50	67.30	-1	4,581	-0.02%
2022/04/29	2	67.90	2	67.50	67.10	0	4,652	0.00%
2022/04/28	3	67.47	2	67.80	67.50	1	4,708	0.02%
2022/04/27	1	66.10	0	0.00	66.20	1	4,755	0.02%
2022/04/26	7	67.31	4	67.10	67.10	3	4,793	0.06%
2022/04/25	15	67.40	0	0.00	67.50	15	4,996	0.30%
2022/04/22	0	0.00	3	68.50	68.90	-3	5,101	-0.06%
2022/04/21	0	0.00	1	68.70	68.70	-1	5,231	-0.02%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/18	4	68.55	8	68.89	68.70	-4	5,891	-0.07%
2022/04/14	0	0.00	3	67.00	66.90	-3	5,940	-0.05%
2022/04/12	1	66.30	0	0.00	66.40	1	6,020	0.02%
2022/04/11	5	66.60	0	0.00	66.50	5	6,035	0.08%
2022/04/07	1	67.50	0	0.00	67.20	1	6,010	0.02%
2022/04/06	8	68.51	15	68.40	68.60	-7	5,998	-0.12%
2022/04/01	1	68.50	0	0.00	69.40	1	5,996	0.02%
2022/03/31	2	69.20	27	69.20	69.10	-25	6,024	-0.41%
2022/03/30	13	69.50	1	69.40	69.40	12	6,038	0.20%
2022/03/28	1	70.00	4	70.00	70.10	-3	6,014	-0.05%
2022/03/25	12	70.52	0	0.00	70.60	12	6,012	0.20%
2022/03/24	4	71.30	4	71.25	71.50	0	5,988	0.00%
2022/03/23	15	71.41	8	71.09	71.20	7	6,099	0.11%
2022/03/22	9	71.59	1	71.80	71.90	8	6,060	0.13%
2022/03/21	14	71.29	9	71.50	71.30	5	6,057	0.08%
2022/03/18	0	0.00	5	70.80	71.80	-5	6,091	-0.08%
2022/03/17	0	0.00	1	70.80	70.90	-1	6,092	-0.02%
2022/03/16	1	69.30	4	69.45	69.10	-3	6,106	-0.05%
2022/03/15	4	69.48	0	0.00	69.50	4	6,110	0.07%
2022/03/14	3	70.93	0	0.00	71.00	3	6,116	0.05%
2022/03/11	2	70.90	0	0.00	71.30	2	6,124	0.03%
2022/03/10	20	71.97	4	71.85	71.20	16	6,140	0.26%
2022/03/09	14	70.28	13	70.59	71.60	1	5,957	0.02%
2022/03/08	10	68.93	25	68.82	68.90	-15	5,926	-0.25%
2022/03/07	7	69.63	5	69.60	69.10	2	5,954	0.03%
2022/03/04	24	71.57	3	71.60	71.10	21	5,901	0.36%
2022/03/03	69	72.65	20	72.60	72.60	49	5,821	0.84%
2022/03/02	61	70.84	0	0.00	70.90	61	5,710	1.07%
2022/03/01	3	71.10	13	70.75	71.00	-10	5,644	-0.18%
2022/02/25	8	68.35	12	68.45	68.90	-4	5,436	-0.07%
2022/02/24	0	0.00	1	67.10	66.80	-1	5,384	-0.02%
2022/02/23	1	68.30	0	0.00	68.70	1	5,384	0.02%
2022/02/22	2	68.90	0	0.00	68.30	2	5,427	0.04%
2022/02/21	0	0.00	2	69.40	69.50	-2	5,524	-0.04%
2022/02/18	0	0.00	3.2	68.89	68.90	-3.2	5,625	-0.06%
2022/02/17	0	0.00	7	68.43	68.80	-7	5,766	-0.12%
2022/02/16	5	68.42	0	0.00	68.00	5	5,908	0.08%
2022/02/15	0.1	68.40	1	68.30	67.90	-0.9	5,989	-0.02%
2022/02/14	1	67.80	0	0.00	68.10	1	6,058	0.02%
2022/02/11	0	0.00	7	69.50	69.30	-7	6,065	-0.12%
2022/02/10	1	68.90	17	69.08	69.70	-16	6,133	-0.26%
2022/02/09	0.1	69.30	0	0.00	69.00	0.1	6,181	0.00%
2022/02/08	0	69.00	0	0.00	68.90	0	6,192	0.00%
2022/02/07	23	67.90	3	67.60	67.80	20	6,251	0.32%
2022/01/26	2	68.20	0	0.00	67.90	2	6,270	0.03%
2022/01/25	2	68.10	3	68.60	68.00	-1	6,349	-0.02%
2022/01/24	2	68.00	7.3	68.51	68.70	-5.3	6,324	-0.08%
2022/01/21	5	68.92	6	69.18	69.00	-1	6,414	-0.02%
2022/01/20	8	68.90	10	69.32	70.00	-2	6,570	-0.03%
2022/01/19	28	69.76	37	69.56	69.10	-9	6,547	-0.14%
2022/01/18	34	70.25	83	69.61	70.00	-49	6,512	-0.75%
2022/01/17	1	68.40	14	69.53	69.80	-13	6,332	-0.21%
2022/01/14	6	68.30	12	68.07	68.20	-6	6,251	-0.10%
2022/01/13	12.2	69.12	14	68.99	69.00	-1.8	6,178	-0.03%
2022/01/12	5.2	68.04	5	67.78	68.00	0.2	5,884	0.00%
2022/01/11	76	67.86	8	68.04	67.90	68	5,789	1.17%
2022/01/10	6	66.88	1	67.20	67.20	5	5,604	0.09%
2022/01/07	4	66.30	0	0.00	66.40	4	5,575	0.07%
2022/01/06	51	66.70	4	66.60	66.90	47	5,563	0.84%
2022/01/05	2	66.50	0.2	66.70	66.50	1.8	5,612	0.03%
2022/01/04	1	66.90	17	66.76	66.50	-16	5,711	-0.28%
2022/01/03	2	67.00	0	0.00	66.80	2	5,891	0.03%
2021/12/29	4	66.40	0.3	66.70	66.40	3.7	5,926	0.06%
2021/12/28	10	66.90	45.2	67.31	66.90	-35.2	5,968	-0.59%
2021/12/24	0	0.00	6.3	66.09	66.10	-6.3	6,032	-0.10%
2021/12/23	0	0.00	12	66.07	66.00	-12	6,077	-0.20%
2021/12/22	8	65.50	1	65.50	65.50	7	6,209	0.11%
2021/12/21	16.1	65.10	2	65.40	65.40	14.1	6,223	0.23%
2021/12/20	2	64.70	2	64.80	64.90	0	6,219	0.00%
2021/12/17	2	65.05	0	0.00	65.10	2	6,237	0.03%
2021/12/15	7	65.49	0	0.00	65.30	7	6,181	0.11%
2021/12/14	3	65.73	0	0.00	65.70	3	6,194	0.05%
2021/12/13	15	66.61	0	0.00	66.70	15	6,159	0.24%
2021/12/08	20	67.30	0	0.00	66.80	20	6,222	0.32%
2021/12/07	6	67.23	0	0.00	67.10	6	6,240	0.10%
2021/12/03	1	67.80	0	0.00	67.60	1	6,489	0.02%
2021/12/02	3	68.03	4	67.73	67.80	-1	6,877	-0.01%
2021/12/01	2	67.90	3	67.90	67.90	-1	8,230	-0.01%
2021/11/30	1	67.00	61	67.11	67.00	-60	8,300	-0.72%
2021/11/29	1	65.20	0	0.00	66.60	1	8,409	0.01%
2021/11/26	2	66.35	111	66.64	66.20	-109	8,647	-1.26%	大賣/鉅額交易
2021/11/25	2	67.60	0	0.00	67.20	2	8,665	0.02%
2021/11/24	2	67.40	30	67.31	67.30	-28	8,766	-0.32%
2021/11/23	3	67.57	37	67.82	67.60	-34	8,957	-0.38%
2021/11/22	1	68.30	5	67.98	68.30	-4	8,989	-0.04%
2021/11/19	9	67.49	0	0.00	67.30	9	9,026	0.10%
2021/11/18	6.2	67.24	0	0.00	67.20	6.2	9,051	0.07%
2021/11/17	2	66.80	4	66.53	66.90	-2	8,947	-0.02%
2021/11/16	12	67.19	7	67.64	66.80	5	8,857	0.06%
2021/11/15	16.2	68.06	1	67.40	68.20	15.2	8,763	0.17%
2021/11/12	7	65.30	4	66.65	66.70	3	8,674	0.03%
2021/11/11	1	64.80	0	0.00	64.90	1	8,625	0.01%
2021/11/10	4	65.78	7	65.86	66.00	-3	8,639	-0.03%
2021/11/09	7	66.56	53	66.11	66.00	-46	8,759	-0.52%
2021/11/08	4.2	65.95	1	65.90	65.90	3.2	8,730	0.04%
2021/11/05	4	65.40	2	65.70	65.80	2	8,761	0.02%
2021/11/04	1	65.30	33	65.61	65.20	-32	8,919	-0.36%
2021/11/03	0	0.00	2	64.60	65.20	-2	9,095	-0.02%
2021/11/02	10.2	65.40	0	0.00	63.60	10.2	9,371	0.11%
2021/11/01	3	65.30	1	65.10	65.10	2	9,820	0.02%
2021/10/29	2.1	64.65	1	64.50	64.30	1.1	10,157	0.01%
2021/10/28	2.1	65.06	4	65.20	65.20	-2	10,080	-0.02%
2021/10/27	4	63.70	5	64.34	64.50	-1	9,998	-0.01%
2021/10/26	15	63.66	9.2	63.52	63.20	5.8	10,238	0.06%
2021/10/25	0	0.00	1	62.60	63.10	-1	10,223	-0.01%
2021/10/22	2	62.00	4	62.80	63.40	-2	10,272	-0.02%
2021/10/21	15	62.35	8	62.11	62.00	7	10,391	0.07%
2021/10/20	4.1	62.85	24	62.88	62.50	-20	10,371	-0.19%
2021/10/19	4	62.30	1	62.60	62.60	3	10,431	0.03%
2021/10/18	3	61.73	2	61.60	61.60	1	10,449	0.01%
2021/10/15	13	62.57	1	62.20	62.10	12	10,594	0.11%
2021/10/14	36	61.20	4	61.60	61.10	32	10,699	0.30%
2021/10/13	12	60.93	200	60.52	61.00	-188	10,799	-1.74%	大賣/鉅額交易
2021/10/12	5	62.40	0	0.00	62.00	5	10,866	0.05%
2021/10/08	13.1	64.13	0	0.00	63.30	13.1	11,163	0.12%
2021/10/07	15	65.73	1	66.00	65.90	14	11,005	0.13%
2021/10/06	15.1	65.07	2	64.80	64.60	13.1	11,053	0.12%
2021/10/05	0	0.00	2	65.20	65.40	-2	11,117	-0.02%
2021/10/04	12	66.03	1	65.70	65.00	11	11,081	0.10%
2021/10/01	3	66.90	0	0.00	67.30	3	11,063	0.03%
2021/09/30	11	68.09	2	68.05	67.50	9	11,044	0.08%
2021/09/29	10	67.54	4	67.78	67.20	6	11,088	0.05%
2021/09/28	12	70.21	11	70.11	70.10	1	10,983	0.01%
2021/09/27	9	71.48	2	70.80	70.80	7	10,972	0.06%
2021/09/24	5	71.32	3	71.40	71.40	2	10,977	0.02%
2021/09/23	6	71.02	4	71.00	71.00	2	10,987	0.02%
2021/09/22	0	0.00	2	70.00	70.50	-2	11,005	-0.02%
2021/09/17	23	71.54	1	71.70	71.60	22	11,223	0.20%
2021/09/16	33	71.73	24.1	72.68	71.80	8.9	11,224	0.08%
2021/09/15	26	72.37	7	71.77	71.80	19	11,200	0.17%
2021/09/14	21	73.10	21	72.60	72.70	0	11,146	0.00%
2021/09/13	3	74.33	11	73.64	73.70	-8	11,062	-0.07%
2021/09/10	1.1	74.50	22	74.37	74.50	-20.9	11,038	-0.19%
2021/09/09	26	73.83	21	73.53	73.50	5	10,992	0.05%
2021/09/08	28	73.64	25	74.42	73.30	3	10,921	0.03%
2021/09/07	208.1	74.52	127	74.75	74.40	81.1	10,732	0.76%	大買/大賣/
2021/09/06	114.3	82.40	79.4	81.08	78.00	34.9	10,307	0.34%	大買/
2021/09/03	54	79.99	14	79.94	81.10	40	8,879	0.45%
2021/09/02	117	79.60	12	79.62	79.40	105	8,739	1.20%	大買/鉅額交易
2021/09/01	212	78.14	29	78.16	80.40	183	8,616	2.12%	大買/鉅額交易
2021/08/31	6	76.27	7	76.83	77.10	-1	8,442	-0.01%
2021/08/30	8	76.56	14	76.81	77.00	-6	8,363	-0.07%
2021/08/27	6	75.80	8	74.48	75.80	-2	8,235	-0.02%
2021/08/26	11	72.80	16	73.56	73.70	-5	8,014	-0.06%
2021/08/25	1	72.60	1	72.70	72.50	0	7,914	0.00%
2021/08/24	23	74.38	26	73.60	73.60	-3	7,814	-0.04%
2021/08/23	27	74.38	11	74.51	74.50	16	7,774	0.21%
2021/08/20	4	72.98	39	73.66	73.20	-35	7,784	-0.45%
2021/08/19	1	74.60	2	73.55	73.10	-1	7,799	-0.01%
2021/08/18	10	73.61	9	74.11	75.00	1	7,769	0.01%
2021/08/17	10	73.98	12	73.64	73.60	-2	7,721	-0.03%
2021/08/16	12.2	73.31	11	73.73	73.90	1.2	7,666	0.02%
2021/08/13	24.2	75.77	41	74.40	73.60	-16.8	7,604	-0.22%
2021/08/12	1	76.80	2	76.60	77.70	-1	7,512	-0.01%
2021/08/11	10	76.73	8	76.16	76.10	2	7,479	0.03%
2021/08/10	2	75.80	23	77.88	77.60	-21	7,395	-0.28%
2021/08/09	5	79.24	14	79.44	78.40	-9	7,253	-0.12%
2021/08/06	10	80.66	30.1	80.78	80.90	-20.1	7,024	-0.29%
2021/08/05	34	80.61	37	80.60	80.20	-3	6,752	-0.04%
2021/08/04	34	78.22	28	78.51	79.30	6	6,309	0.10%
2021/08/03	4	76.00	18	75.86	76.00	-14	6,020	-0.23%
2021/08/02	14	75.47	14	75.43	75.30	0	5,948	0.00%
2021/07/30	14	75.03	17	74.97	75.00	-3	5,915	-0.05%
2021/07/29	14	72.26	6	72.55	72.70	8	5,731	0.14%
2021/07/28	10	70.63	8	71.31	71.40	2	5,731	0.03%
2021/07/27	82	74.07	33	73.73	73.30	49	5,775	0.85%
2021/07/26	8	73.01	5	72.90	72.90	3	5,705	0.05%
2021/07/23	12	72.68	9	72.71	72.10	3	5,714	0.05%
2021/07/22	2	71.05	22	71.03	71.40	-20	5,670	-0.35%
2021/07/21	11	70.78	2	69.80	69.70	9	5,620	0.16%
2021/07/20	3	74.57	15	75.84	74.30	-12	5,503	-0.22%
2021/07/19	13	76.45	2	76.60	76.70	11	5,366	0.20%
2021/07/16	14	77.59	32	77.73	77.70	-18	5,334	-0.34%
2021/07/15	26	76.99	26	77.42	77.20	0	5,233	0.00%
2021/07/14	36	74.58	1	73.70	74.40	35	4,848	0.72%
2021/07/13	6	74.30	23	74.94	73.90	-17	4,873	-0.35%
2021/07/12	10	74.06	4	74.00	74.70	6	4,849	0.12%
2021/07/09	5	73.70	99	73.08	72.90	-94	4,783	-1.96%
2021/07/08	2	74.20	7	73.93	73.80	-5	4,827	-0.10%
2021/07/06	7	73.17	11.3	72.83	73.30	-4.3	4,837	-0.09%
2021/07/05	0	0.00	1	72.50	72.50	-1	4,784	-0.02%
2021/07/02	0	0.00	9.1	71.16	71.50	-9.1	4,789	-0.19%
2021/07/01	2	71.20	0	0.00	71.10	2	4,861	0.04%
2021/06/30	6	71.52	5	71.46	72.00	1	4,933	0.02%
2021/06/29	0	0.00	1	72.00	71.90	-1	4,933	-0.02%
2021/06/28	10	72.03	6	72.35	72.80	4	4,940	0.08%
2021/06/25	1	70.30	4	70.23	70.20	-3	4,782	-0.06%
2021/06/24	0.2	69.70	3	69.80	70.00	-2.9	4,811	-0.06%
2021/06/23	4	69.60	2	69.80	69.60	2	4,879	0.04%
2021/06/22	1	69.30	5	69.72	69.60	-4	4,933	-0.08%
2021/06/21	1	69.00	3	69.17	69.10	-2	4,978	-0.04%
2021/06/18	4	69.75	3	69.57	69.00	1	5,103	0.02%
2021/06/17	65	70.59	2	70.55	70.60	63	5,159	1.22%
2021/06/16	0	0.00	2	69.85	70.00	-2	5,570	-0.04%
2021/06/15	2	70.05	10	70.10	70.20	-8	5,934	-0.13%
2021/06/11	3	70.40	2	70.35	70.30	1	5,983	0.02%
2021/06/10	4	69.83	6	70.05	70.50	-2	6,026	-0.03%
2021/06/09	4	70.10	105	69.32	69.20	-101	6,028	-1.68%	大賣/鉅額交易
2021/06/08	12	70.36	5	70.34	70.80	7	6,018	0.12%
2021/06/07	12	68.16	2	68.45	68.40	10	5,972	0.17%
2021/06/04	1	67.90	1	68.40	68.40	0	6,017	0.00%
2021/06/03	0	0.00	1	68.49	68.30	-1	6,179	-0.02%
2021/06/02	0.2	68.00	2	67.90	68.20	-1.8	6,293	-0.03%
2021/06/01	10	68.50	10	68.10	68.20	0	6,438	0.00%
2021/05/28	3	67.43	2	68.00	68.20	1	6,787	0.01%
2021/05/27	2	65.90	0	0.00	66.00	2	6,957	0.03%
2021/05/26	0	0.00	20	66.70	67.30	-20	6,957	-0.29%
2021/05/25	0	0.00	6	66.20	66.90	-6	7,011	-0.09%
2021/05/24	2	64.90	4	64.53	65.10	-2	7,036	-0.03%
2021/05/21	2	64.05	1	64.50	64.50	1	7,126	0.01%
2021/05/20	15	64.76	0	0.00	64.40	15	7,215	0.21%
2021/05/19	1	66.59	2	66.00	66.60	-1	7,194	-0.01%
2021/05/18	79	64.96	5	66.14	66.50	74	7,226	1.02%
2021/05/17	24	63.31	3	64.43	62.80	21	7,313	0.29%
2021/05/14	0	0.00	3	66.70	66.60	-3	7,287	-0.04%
2021/05/13	1	65.30	5.7	64.63	65.20	-4.7	7,294	-0.06%
2021/05/12	13	65.18	13	63.05	64.50	0	7,288	0.00%
2021/05/11	20	68.26	9	67.27	67.10	11	7,276	0.15%
2021/05/10	3	70.87	2	71.00	71.00	1	7,238	0.01%
2021/05/07	24	70.72	0	0.00	71.00	24	7,429	0.32%
2021/05/06	29	71.59	2	71.75	70.60	27	7,469	0.36%
2021/05/05	9	70.94	2	71.05	70.40	7	7,787	0.09%
2021/05/04	9	70.94	0	0.00	71.60	9	7,862	0.11%
2021/05/03	18	74.77	0	0.00	73.90	18	7,892	0.23%
2021/04/29	0	0.00	7	77.64	77.40	-7	7,910	-0.09%
2021/04/28	0	0.00	2	77.50	78.20	-2	7,975	-0.03%
2021/04/26	10	76.80	2	76.70	76.90	8	8,350	0.10%
2021/04/23	2	75.10	17	75.80	76.00	-15	8,475	-0.18%
2021/04/22	32	76.18	0	0.00	75.20	32	8,655	0.37%
2021/04/21	0	0.00	9	77.49	77.50	-9	8,814	-0.10%
2021/04/20	2	76.45	1	77.10	76.60	1	8,958	0.01%
2021/04/19	6	77.20	2	78.20	77.10	4	9,392	0.04%
2021/04/16	7	77.93	31	77.82	77.90	-24	9,443	-0.25%
2021/04/15	0	0.00	6	76.35	76.50	-6	9,484	-0.06%
2021/04/14	10	75.54	84.1	74.09	75.30	-74.1	9,628	-0.77%
2021/04/13	7	76.76	108	76.85	76.40	-101	9,586	-1.05%	大賣/鉅額交易
2021/04/12	4	77.83	52	77.91	77.50	-48	9,552	-0.50%
2021/04/09	22.1	78.14	2	77.70	78.00	20.1	9,547	0.21%
2021/04/08	23	78.00	26	77.56	77.60	-3	9,492	-0.03%
2021/04/07	32	77.84	5	77.64	77.80	27	9,452	0.29%
2021/04/06	0	0.00	3	78.93	79.00	-3	9,396	-0.03%
2021/04/01	2	77.80	3	77.87	78.00	-1	9,316	-0.01%
2021/03/31	2	78.15	9	77.91	77.70	-7	9,285	-0.08%
2021/03/30	0	0.00	11	77.59	77.80	-11	9,223	-0.12%
2021/03/29	27	76.99	3.1	77.00	76.70	23.9	9,172	0.26%
2021/03/26	28	76.66	4	76.93	76.70	24	9,239	0.26%
2021/03/25	1	76.10	5	76.20	76.10	-4	9,189	-0.04%
2021/03/24	0	0.00	2	75.60	75.50	-2	9,144	-0.02%
2021/03/23	2	75.30	13	75.45	75.80	-11	9,116	-0.12%
2021/03/22	4	75.03	1	74.80	74.70	3	9,009	0.03%
2021/03/19	16	76.43	8	76.26	76.00	8	8,985	0.09%
2021/03/18	17	76.59	38	76.96	77.90	-21	8,602	-0.24%
2021/03/16	30	73.50	8	73.60	73.70	22	8,465	0.26%
2021/03/15	1	73.00	8	72.87	73.60	-7	8,607	-0.08%
2021/03/12	1	72.50	0	0.00	72.70	1	8,634	0.01%
2021/03/11	2	72.65	12	72.74	73.10	-10	8,692	-0.12%
2021/03/10	4	71.43	0	0.00	71.70	4	8,969	0.05%
2021/03/09	4	70.65	0	0.00	71.40	4	8,988	0.04%
2021/03/08	4	72.10	0	0.00	72.20	4	8,885	0.05%
2021/03/05	4	73.18	4	73.53	72.70	0	8,795	0.00%
2021/03/04	4	74.25	6	74.08	74.10	-2	8,709	-0.02%
2021/03/03	9	74.79	2	76.00	75.10	7	8,584	0.08%
2021/03/02	4	75.95	10	76.93	75.50	-6	8,370	-0.07%
2021/02/26	4	73.70	4	73.83	74.10	0	8,284	0.00%
2021/02/25	12	75.02	0	0.00	74.50	12	8,286	0.14%
2021/02/24	20	74.70	11	74.64	74.40	9	8,260	0.11%
2021/02/23	17	74.36	0	0.00	74.40	17	8,214	0.21%
2021/02/22	8	74.48	15	74.16	75.50	-7	8,142	-0.09%
2021/02/19	41	73.09	16	72.94	73.20	25	8,051	0.31%
2021/02/18	4	73.58	2	73.60	73.90	2	8,059	0.02%
2021/02/17	6	73.60	62.1	73.45	73.50	-56.1	8,050	-0.70%
2021/02/05	41.1	71.32	0	0.00	71.30	41.1	7,963	0.52%
2021/02/04	3	70.47	0	0.00	70.30	3	8,045	0.04%
2021/02/03	3	71.00	0	0.00	71.20	3	8,085	0.04%
2021/02/02	0	0.00	1	72.20	72.40	-1	8,171	-0.01%
2021/02/01	1	69.10	0	0.00	69.50	1	8,259	0.01%
2021/01/29	39	70.68	11.1	70.74	69.20	27.9	8,380	0.33%
2021/01/28	22.1	73.04	4	73.05	72.50	18.1	8,195	0.22%
2021/01/27	21	76.96	22	76.88	75.70	-1	8,077	-0.01%
2021/01/26	4	75.55	17	75.71	75.70	-13	7,652	-0.17%
2021/01/25	4	74.45	7	75.60	75.70	-3	7,537	-0.04%
2021/01/22	2.1	74.51	15	75.02	75.40	-12.9	7,400	-0.17%
2021/01/21	55	74.35	23	74.27	74.40	32	7,308	0.44%
2021/01/20	79	75.14	95	76.01	73.70	-16	7,247	-0.22%
2021/01/19	64	74.32	12	74.41	74.50	52	6,991	0.74%
2021/01/18	67	73.94	4	74.18	73.90	63	6,871	0.92%
2021/01/15	10	73.54	215	72.94	74.50	-205	6,733	-3.04%	大賣/鉅額交易
2021/01/14	10	73.33	13	73.35	73.80	-3	6,597	-0.05%
2021/01/13	19	72.44	18	72.06	72.10	1	6,359	0.02%
2021/01/12	12	71.40	31	71.20	70.40	-19	6,189	-0.31%
2021/01/11	5	69.08	51	69.08	69.30	-46	5,733	-0.80%
2021/01/08	10	67.90	13	68.02	68.20	-3	5,658	-0.05%
2021/01/07	69	67.52	15.8	67.98	68.00	53.2	5,631	0.94%
2021/01/06	11	67.19	0	0.00	66.30	11	5,544	0.20%
2021/01/05	16	67.17	1	67.40	67.40	15	5,529	0.27%
2021/01/04	2	66.90	4	67.08	67.40	-2	5,549	-0.04%
2020/12/31	10	66.40	0	0.00	66.40	10	5,526	0.18%
2020/12/30	24	65.85	1	65.70	65.90	23	5,566	0.41%
2020/12/29	84	66.77	1	65.70	65.80	83	5,641	1.47%
2020/12/28	10	66.40	3	66.40	66.40	7	5,700	0.12%
2020/12/25	10	66.25	1	66.50	66.20	9	5,808	0.15%
2020/12/24	2	65.80	2	65.90	65.70	0	5,943	0.00%
2020/12/23	4	65.70	17	66.11	65.70	-13	6,053	-0.21%
2020/12/22	21	67.07	17	67.27	66.30	4	6,265	0.06%
2020/12/21	10	65.10	43	65.96	66.50	-33	6,312	-0.52%
2020/12/18	0	0.00	14	65.40	65.00	-14	6,562	-0.21%
2020/12/17	51	65.68	0	0.00	65.40	51	6,740	0.76%
2020/12/16	14	66.40	0	0.00	66.20	14	6,843	0.20%
2020/12/15	5	65.60	3	65.73	65.30	2	6,937	0.03%
2020/12/14	4	66.98	0	0.00	66.90	4	7,196	0.06%
2020/12/11	22	67.36	20	67.06	67.40	2	7,464	0.03%
2020/12/10	11	68.94	58	68.66	68.70	-47	7,457	-0.63%
2020/12/09	7	67.50	12	67.78	69.00	-5	7,231	-0.07%
2020/12/08	2	66.15	0	0.00	66.20	2	7,038	0.03%
2020/12/07	1	66.60	2	67.60	66.60	-1	7,006	-0.01%
2020/12/04	37	67.37	11	67.85	67.40	26	6,886	0.38%
2020/12/03	1	65.90	30	65.90	66.20	-29	6,546	-0.44%
2020/12/02	11	65.40	6	65.73	65.80	5	6,477	0.08%
2020/12/01	0	0.00	10	64.96	65.20	-10	6,433	-0.16%
2020/11/30	28	64.86	0	0.00	64.30	28	6,390	0.44%
2020/11/27	0	0.00	8	64.85	64.70	-8	6,320	-0.13%
2020/11/26	6	65.27	43	65.10	65.00	-37	6,301	-0.59%
2020/11/25	3	66.37	48	65.36	65.40	-45	6,267	-0.72%
2020/11/24	4	65.73	2	65.75	65.80	2	6,159	0.03%
2020/11/23	1	65.50	1	65.50	65.50	0	6,145	0.00%
2020/11/20	3	64.63	0	0.00	64.90	3	6,156	0.05%
2020/11/19	2	64.60	4	64.50	64.50	-2	6,148	-0.03%
2020/11/18	5	64.80	0	0.00	64.90	5	6,152	0.08%
2020/11/17	0	0.00	10	65.30	65.30	-10	6,139	-0.16%
2020/11/16	8	64.56	3	64.97	64.70	5	6,165	0.08%
2020/11/13	12	64.73	20	64.80	65.00	-8	6,144	-0.13%
2020/11/12	24	65.56	1	65.60	65.60	23	6,125	0.38%
2020/11/11	10	65.08	17	65.14	65.00	-7	6,016	-0.12%
2020/11/10	6	65.00	1	64.60	64.90	5	5,943	0.08%
2020/11/09	3	64.07	33	65.58	64.20	-30	5,793	-0.52%
2020/11/06	1	63.70	50	63.70	64.00	-49	5,608	-0.87%
2020/11/04	1	61.70	0	0.00	62.30	1	5,425	0.02%
2020/11/03	0	0.00	2	62.75	62.50	-2	5,420	-0.04%
2020/10/30	0	0.00	2	62.80	62.50	-2	5,478	-0.04%
2020/10/29	8	62.28	0	0.00	63.00	8	5,497	0.15%
2020/10/28	0	0.00	2	63.20	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	3	62.93	62.90	-3	5,640	-0.05%
2020/10/26	19	61.79	0	0.00	61.80	19	5,717	0.33%
2020/10/23	1	63.20	2	62.85	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	1	62.70	62.80	-1	5,902	-0.02%
2020/10/21	1	61.70	0	0.00	61.50	1	5,936	0.02%
2020/10/19	0	0.00	3	61.70	61.50	-3	6,278	-0.05%
2020/10/16	83	61.21	5	61.24	61.00	78	6,454	1.21%
2020/10/15	4	60.83	0	0.00	60.60	4	6,530	0.06%
2020/10/14	11	61.66	90	61.59	61.20	-79	6,619	-1.19%
2020/10/12	1	62.10	2	62.90	62.60	-1	6,671	-0.01%
2020/10/07	2	62.45	5	62.60	62.30	-3	6,683	-0.04%
2020/10/06	21	62.70	8	62.73	62.60	13	6,690	0.19%
2020/10/05	1	62.50	2	62.90	63.50	-1	6,769	-0.01%
2020/09/30	3	63.87	1	63.60	63.40	2	6,793	0.03%
2020/09/29	8	62.93	13	63.36	63.80	-5	6,767	-0.07%
2020/09/28	6	62.87	2	62.30	62.30	4	6,792	0.06%
2020/09/25	18	62.48	23	62.11	61.70	-5	6,828	-0.07%
2020/09/24	5	63.88	33	63.82	64.50	-28	6,761	-0.41%
2020/09/23	4	64.10	12	64.31	63.70	-8	6,709	-0.12%
2020/09/22	5	62.90	22	62.88	63.10	-17	6,519	-0.26%
2020/09/21	0	0.00	14	62.60	62.40	-14	6,430	-0.22%
2020/09/18	2	61.90	25	61.93	62.10	-23	6,390	-0.36%
2020/09/17	11	62.04	9	62.09	62.10	2	6,440	0.03%
2020/09/16	6	60.42	45	60.11	61.00	-39	6,182	-0.63%
2020/09/15	10	58.30	20	58.54	59.00	-10	5,942	-0.17%
2020/09/14	10	57.50	1	57.50	57.50	9	5,956	0.15%
2020/09/11	1	56.90	0	0.00	57.20	1	6,047	0.02%
2020/09/09	1	56.40	2	57.30	57.20	-1	6,143	-0.02%
2020/09/08	5	57.30	2	57.25	56.90	3	6,235	0.05%
2020/09/07	7	56.81	3	56.93	57.00	4	6,322	0.06%
2020/09/04	6	56.35	0	0.00	56.30	6	6,437	0.09%
2020/09/03	9	56.86	0	0.00	57.00	9	6,538	0.14%
2020/09/02	17	56.48	0	0.00	56.30	17	6,662	0.26%
2020/09/01	6	55.82	0	0.00	56.20	6	6,876	0.09%
2020/08/31	17	56.43	0	0.00	56.20	17	7,075	0.24%
2020/08/28	3	56.60	3	56.70	56.70	0	7,139	0.00%
2020/08/27	68	57.03	0	0.00	56.90	68	7,232	0.94%
2020/08/26	20	56.73	8	56.93	57.20	12	7,295	0.16%
2020/08/25	5	55.44	0	0.00	55.30	5	7,306	0.07%
2020/08/24	8	55.00	0	0.00	55.00	8	7,378	0.11%
2020/08/21	23	55.39	6	55.70	55.40	17	7,460	0.23%
2020/08/20	15	55.49	33	55.18	55.20	-18	7,528	-0.24%
2020/08/19	18.4	57.60	2	57.10	57.00	16.4	7,581	0.22%
2020/08/18	10	58.45	0	0.00	58.10	10	7,650	0.13%
2020/08/17	5	58.30	8	58.39	58.60	-3	7,938	-0.04%
2020/08/14	14	57.34	0	0.00	57.70	14	8,121	0.17%
2020/08/13	1	57.40	0	0.00	57.50	1	8,175	0.01%
2020/08/12	2.3	57.43	0	0.00	57.40	2.3	8,237	0.03%
2020/08/11	4	58.33	1	58.30	57.80	3	8,324	0.04%
2020/08/10	3	58.23	1	58.10	58.50	2	8,498	0.02%
2020/08/07	2	58.20	5	58.30	58.30	-3	8,783	-0.03%
2020/08/06	9	58.88	0	0.00	58.80	9	8,943	0.10%
2020/08/05	5.2	59.36	5	59.10	59.10	0.2	9,043	0.00%
2020/08/04	1	58.60	2	58.95	59.00	-1	9,170	-0.01%
2020/08/03	32.2	58.75	10	58.26	58.20	22.2	9,516	0.23%
2020/07/31	11	60.17	10	60.20	59.90	1	9,528	0.01%
2020/07/30	14	60.33	2	60.40	60.30	12	9,559	0.13%
2020/07/29	7	58.26	2	58.35	58.70	5	9,761	0.05%
2020/07/28	17	57.68	1	58.00	56.70	16	10,312	0.16%
2020/07/27	33	58.55	2	58.05	57.90	31	10,360	0.30%
2020/07/24	13	59.34	0	0.00	59.10	13	10,314	0.13%
2020/07/23	95	60.36	2	60.30	60.20	93	10,247	0.91%
2020/07/22	32	64.70	14	64.66	65.40	18	10,050	0.18%
2020/07/21	7	64.30	4	64.68	64.30	3	9,878	0.03%
2020/07/20	5	64.64	11	64.36	64.10	-6	9,873	-0.06%
2020/07/17	7	65.84	1	65.30	65.30	6	9,864	0.06%
2020/07/16	3	65.70	7	65.74	65.80	-4	10,082	-0.04%
2020/07/15	0	0.00	9	66.23	65.70	-9	10,334	-0.09%
2020/07/14	0	0.00	1	66.00	65.70	-1	10,418	-0.01%
2020/07/13	2	65.55	2	65.50	65.80	0	10,395	0.00%
2020/07/10	4	65.28	0	0.00	65.10	4	10,466	0.04%
2020/07/09	4	67.30	0	0.00	66.90	4	10,336	0.04%
2020/07/08	0	0.00	22	66.94	67.60	-22	10,258	-0.21%
2020/07/07	8	67.05	1	66.50	66.70	7	10,186	0.07%
2020/07/06	5	67.58	11.5	67.79	68.00	-6.5	10,039	-0.06%
2020/07/03	7	66.83	10	66.94	66.90	-3	9,910	-0.03%
2020/07/02	25	65.28	17	65.51	65.90	8	9,817	0.08%
2020/07/01	5	64.20	0	0.00	64.30	5	9,704	0.05%
2020/06/30	1	64.20	14	64.77	64.30	-13	9,635	-0.13%
2020/06/29	1	63.40	35	63.94	64.20	-34	9,556	-0.36%
2020/06/24	15	63.90	16	63.86	64.00	-1	9,483	-0.01%
2020/06/23	5	63.10	5	62.92	63.10	0	9,367	0.00%
2020/06/22	0	0.00	8	62.94	62.90	-8	9,351	-0.09%
2020/06/18	10	61.40	2	62.20	62.30	8	9,280	0.09%
2020/06/17	1	61.70	21	62.20	61.70	-20	9,204	-0.22%
2020/06/16	5	61.80	207	61.90	61.90	-202	9,236	-2.19%	大賣/鉅額交易
2020/06/15	21	61.24	8	61.58	61.00	13	9,285	0.14%
2020/06/12	9	59.46	17	59.80	61.00	-8	9,248	-0.09%
2020/06/11	11	60.69	0	0.00	60.70	11	9,251	0.12%
2020/06/10	0	0.00	5	61.90	62.00	-5	9,156	-0.05%
2020/06/09	6	62.20	9	62.43	61.90	-3	9,132	-0.03%
2020/06/08	1	62.80	11	63.17	63.10	-10	9,098	-0.11%
2020/06/05	10	62.39	1	62.90	62.80	9	8,902	0.10%
2020/06/04	1	61.40	0	0.00	61.50	1	8,719	0.01%
2020/06/03	11	61.37	11	61.30	61.40	0	8,688	0.00%
2020/06/02	2	61.50	0	0.00	61.30	2	8,577	0.02%
2020/06/01	2	61.70	0	0.00	61.70	2	8,496	0.02%
2020/05/29	14	60.91	1	61.40	61.40	13	8,429	0.15%
2020/05/28	2	61.85	6	61.75	60.90	-4	8,383	-0.05%
2020/05/27	4	60.80	3	61.23	61.40	1	8,324	0.01%
2020/05/26	1	60.90	13	61.08	61.10	-12	8,290	-0.14%
2020/05/25	15	60.10	0	0.00	60.70	15	8,155	0.18%
2020/05/22	12	60.49	24	60.62	60.20	-12	8,059	-0.15%
2020/05/21	5	59.30	9	59.59	59.70	-4	7,789	-0.05%
2020/05/20	5	58.40	1	58.50	58.40	4	7,631	0.05%
2020/05/19	4	58.55	0	0.00	58.80	4	7,618	0.05%
2020/05/18	25	58.48	2	58.40	58.20	23	7,609	0.30%
2020/05/15	26	58.67	14.1	58.48	58.90	11.9	7,552	0.16%
2020/05/14	173	58.86	32	59.77	58.10	141	7,383	1.91%	大買/鉅額交易
2020/05/13	53	60.59	1	60.80	60.80	52	7,110	0.73%
2020/05/12	3	61.57	10	61.23	61.30	-7	6,963	-0.10%
2020/05/11	5	61.88	12	61.71	61.40	-7	6,866	-0.10%
2020/05/08	17	60.90	44	61.00	60.80	-27	6,743	-0.40%
2020/05/07	6	59.28	9	59.32	59.50	-3	6,377	-0.05%
2020/05/06	16	59.08	13	59.19	59.00	3	6,287	0.05%
2020/05/05	11.2	58.40	8	58.41	59.20	3.2	6,175	0.05%
2020/05/04	51	58.61	91	58.69	59.00	-40	5,859	-0.68%
2020/04/30	20	55.52	12	55.93	56.60	8	5,207	0.15%
2020/04/29	3	54.30	14	54.33	54.20	-11	5,088	-0.22%
2020/04/28	7	53.87	1	54.20	54.00	6	5,101	0.12%
2020/04/27	2	54.10	0	0.00	54.10	2	5,143	0.04%
2020/04/24	6	52.55	1	53.10	53.00	5	5,093	0.10%
2020/04/23	16.1	52.42	0	0.00	52.60	16.1	5,093	0.32%
2020/04/22	25.1	52.39	2	52.85	52.60	23.1	5,010	0.46%
2020/04/21	32	54.72	1	56.10	53.10	31	4,869	0.64%
2020/04/20	12	57.67	26	57.36	57.30	-14	4,575	-0.31%
2020/04/17	9	55.27	5	55.44	56.00	4	4,292	0.09%
2020/04/16	1	54.20	1	54.30	54.40	0	4,181	0.00%
2020/04/15	4.1	54.00	0	0.00	53.80	4.1	4,173	0.10%
2020/04/14	5	54.52	10	54.36	54.20	-5	4,077	-0.12%
2020/04/13	1	54.00	1	53.60	53.60	0	4,114	0.00%
2020/04/10	22	53.20	1	52.70	53.00	21	4,166	0.50%
2020/04/09	4	53.48	1	53.50	53.40	3	4,259	0.07%
2020/04/08	9	53.37	9	53.67	53.60	0	4,296	0.00%
2020/04/07	1	52.00	1	52.70	52.60	0	4,269	0.00%
2020/04/06	6	50.47	0	0.00	50.60	6	4,187	0.14%
2020/04/01	0	0.00	3	49.95	50.10	-3	4,187	-0.07%
2020/03/31	6	49.53	4	50.70	49.50	2	4,200	0.05%
2020/03/30	7	49.39	3	49.70	49.70	4	4,167	0.10%
2020/03/27	1	50.60	6	50.65	50.50	-5	4,142	-0.12%
2020/03/26	0	0.00	38	49.99	50.50	-38	4,083	-0.93%
2020/03/25	21	50.07	11	49.98	49.40	10	4,059	0.25%
2020/03/24	2	46.83	1	47.05	46.75	1	4,033	0.02%
2020/03/23	5	44.05	3	45.80	44.85	2	4,126	0.05%
2020/03/20	10	47.43	1	47.85	45.85	9	4,202	0.21%
2020/03/19	26	46.77	41	46.09	45.10	-15	4,310	-0.35%
2020/03/18	9	50.77	2	51.45	50.10	7	4,301	0.16%
2020/03/17	7	51.16	1	52.90	51.00	6	4,312	0.14%
2020/03/16	0	0.00	10	54.00	53.60	-10	4,319	-0.23%
2020/03/13	12	50.52	0	0.00	54.60	12	4,334	0.28%
2020/03/12	11	55.28	2	54.90	54.70	9	4,346	0.21%
2020/03/11	0	0.00	1	58.00	57.50	-1	4,353	-0.02%
2020/03/10	12	57.38	4	57.13	57.70	8	4,610	0.17%
2020/03/09	19	58.19	0	0.00	57.60	19	4,873	0.39%
2020/03/06	3	59.20	2	59.20	59.30	1	4,868	0.02%
2020/03/05	0	0.00	21	59.63	59.80	-21	4,914	-0.43%
2020/03/04	23	58.60	5	58.90	58.90	18	5,013	0.36%
2020/03/03	21	59.00	0	0.00	58.70	21	5,164	0.41%
2020/03/02	2	58.30	5	58.00	58.20	-3	5,453	-0.06%
2020/02/27	12	58.55	0	0.00	58.50	12	5,706	0.21%
2020/02/26	8	59.43	0	0.00	59.30	8	5,731	0.14%
2020/02/25	0	0.00	4	59.65	59.90	-4	5,712	-0.07%
2020/02/24	2	59.70	0	0.00	59.60	2	5,713	0.04%
2020/02/21	8	60.06	0	0.00	60.00	8	5,704	0.14%
2020/02/20	8	60.36	0	0.00	60.40	8	5,729	0.14%
2020/02/19	10	60.51	1	60.80	60.30	9	5,715	0.16%
2020/02/18	8	60.48	0	0.00	60.50	8	5,718	0.14%
2020/02/17	5	61.50	20	61.55	61.10	-15	5,721	-0.26%
2020/02/14	0	0.00	7	61.37	61.70	-7	5,692	-0.12%
2020/02/13	3	62.20	2	61.30	61.00	1	5,677	0.02%
2020/02/12	2	62.00	4	62.18	62.00	-2	5,655	-0.04%
2020/02/11	4	61.48	5	61.50	61.50	-1	5,653	-0.02%
2020/02/10	8	59.68	3	60.30	60.00	5	5,684	0.09%
2020/02/07	2	60.65	0	0.00	60.60	2	5,717	0.03%
2020/02/06	8	61.20	3	61.47	61.50	5	5,769	0.09%
2020/02/05	3	60.00	2	60.60	60.70	1	5,954	0.02%
2020/02/04	0	0.00	4	60.80	60.80	-4	6,003	-0.07%
2020/02/03	6	58.73	0	0.00	59.40	6	6,032	0.10%
2020/01/31	16	60.36	7	60.14	60.60	9	6,006	0.15%
2020/01/30	27	61.48	6	61.60	60.30	21	6,060	0.35%
2020/01/20	15	65.65	3	65.63	65.60	12	5,989	0.20%
2020/01/17	9	65.57	11	65.90	65.70	-2	6,026	-0.03%
2020/01/15	3	66.20	1	66.90	66.60	2	6,115	0.03%
2020/01/14	1	66.50	7	66.54	66.50	-6	6,184	-0.10%
2020/01/13	8	66.31	4	66.43	66.10	4	6,246	0.06%
2020/01/10	2	65.50	1	65.80	64.90	1	6,333	0.02%
2020/01/09	2	65.50	6	65.17	65.50	-4	6,358	-0.06%
2020/01/08	2	63.60	0	0.00	64.00	2	6,401	0.03%
2020/01/07	15	64.47	10	64.10	64.30	5	6,423	0.08%
2020/01/06	26	65.05	12	65.15	64.80	14	6,394	0.22%
2020/01/03	8	67.60	15	67.83	67.20	-7	6,405	-0.11%
2020/01/02	4	67.70	9	68.17	68.40	-5	6,381	-0.08%
2019/12/31	1	67.20	0	0.00	67.20	1	6,322	0.02%
2019/12/30	1	67.50	0	0.00	67.40	1	6,351	0.02%
2019/12/27	0	0.00	14	67.52	67.70	-14	6,366	-0.22%
2019/12/26	3	67.03	1	67.30	67.20	2	6,365	0.03%
2019/12/25	11	66.47	1	66.50	66.70	10	6,378	0.16%
2019/12/24	1	66.40	3	65.87	65.70	-2	6,444	-0.03%
2019/12/23	0	0.00	3	66.27	66.20	-3	6,485	-0.05%
2019/12/20	15	66.93	0	0.00	66.80	15	6,508	0.23%
2019/12/19	4	67.08	5	66.94	67.30	-1	6,508	-0.02%
2019/12/18	5	68.00	6	67.85	67.50	-1	6,518	-0.02%
2019/12/17	3	67.10	4	67.28	67.20	-1	6,526	-0.02%
2019/12/16	2	67.10	7	67.31	66.40	-5	6,471	-0.08%
2019/12/13	11	64.96	17	64.86	66.10	-6	6,351	-0.09%
2019/12/12	4	65.40	41	65.59	65.30	-37	6,471	-0.57%
2019/12/11	9	65.46	5	65.48	65.80	4	6,678	0.06%
2019/12/10	0	0.00	3	65.93	66.10	-3	6,612	-0.05%
2019/12/09	0	0.00	2	65.65	66.10	-2	6,643	-0.03%
2019/12/06	2	66.05	2	65.55	65.00	0	6,611	0.00%
2019/12/05	5	65.44	16	65.29	65.50	-11	6,614	-0.17%
2019/12/04	12	63.55	49	63.41	63.90	-37	6,409	-0.58%
2019/12/03	3	62.43	2	62.55	62.50	1	6,279	0.02%
2019/12/02	2	62.30	2	63.00	62.30	0	6,303	0.00%
2019/11/29	7	63.67	0	0.00	62.80	7	6,357	0.11%
2019/11/28	4	62.98	13	63.03	63.40	-9	6,317	-0.14%
2019/11/27	13	62.76	22	62.82	62.60	-9	6,228	-0.14%
2019/11/26	16	62.70	12	62.74	62.30	4	5,915	0.07%
2019/11/25	5	61.50	4	61.98	61.90	1	5,640	0.02%
2019/11/22	0	0.00	2	60.50	60.50	-2	5,624	-0.04%
2019/11/21	2	60.40	2	60.10	60.60	0	5,689	0.00%
2019/11/20	7	60.31	0	0.00	60.30	7	5,715	0.12%
2019/11/19	4	61.00	11	61.19	60.60	-7	5,754	-0.12%
2019/11/18	27	61.91	7	61.81	61.80	20	5,727	0.35%
2019/11/15	9	61.37	8	61.44	61.50	1	5,763	0.02%
2019/11/14	7	60.11	2	60.30	60.00	5	5,750	0.09%
2019/11/13	3	60.43	1	60.20	60.40	2	5,748	0.03%
2019/11/12	12	60.39	0	0.00	60.30	12	5,779	0.21%
2019/11/11	8	60.36	0	0.00	60.10	8	5,816	0.14%
2019/11/08	6	61.07	0	0.00	61.10	6	5,824	0.10%
2019/11/07	3	60.70	0	0.00	60.70	3	5,840	0.05%
2019/11/06	1	62.10	33	61.69	61.60	-32	5,802	-0.55%
2019/11/05	10	62.67	2	62.70	62.20	8	5,800	0.14%
2019/11/04	6	62.53	10	62.78	62.60	-4	5,761	-0.07%
2019/11/01	4	61.23	0	0.00	61.10	4	5,616	0.07%
2019/10/29	1	61.40	2	60.80	59.90	-1	5,913	-0.02%
2019/10/28	4	61.58	4	61.20	61.20	0	5,865	0.00%
2019/10/25	4	61.75	1	61.50	61.20	3	5,863	0.05%
2019/10/24	12	61.87	5	61.92	62.00	7	5,906	0.12%
2019/10/23	0	0.00	8	61.06	61.10	-8	5,934	-0.13%
2019/10/22	6	60.58	4	60.35	60.30	2	5,994	0.03%
2019/10/21	0	0.00	22	60.12	60.60	-22	6,022	-0.37%
2019/10/18	5	59.30	1	59.10	59.60	4	6,050	0.07%
2019/10/17	0	0.00	2	58.35	58.50	-2	6,041	-0.03%
2019/10/16	0	0.00	2	58.30	57.50	-2	6,184	-0.03%
2019/10/15	2	57.80	0	0.00	57.70	2	6,207	0.03%
2019/10/14	1	57.80	1	57.80	57.30	0	6,316	0.00%
2019/10/07	2	59.10	0	0.00	59.10	2	6,446	0.03%
2019/10/04	2	59.00	0	0.00	59.20	2	6,556	0.03%
2019/10/03	1	59.20	0	0.00	58.90	1	6,588	0.02%
2019/10/01	16	58.06	0	0.00	58.40	16	6,620	0.24%
2019/09/27	0	0.00	3	57.23	57.50	-3	6,683	-0.04%
2019/09/26	6	58.50	0	0.00	58.10	6	6,755	0.09%
2019/09/25	6	58.42	0	0.00	58.40	6	6,888	0.09%
2019/09/24	7	59.23	0	0.00	58.80	7	7,255	0.10%
2019/09/20	31	58.85	0	0.00	58.50	31	7,282	0.43%
2019/09/19	2	59.80	0	0.00	59.80	2	7,180	0.03%
2019/09/18	3	59.63	0	0.00	59.70	3	7,220	0.04%
2019/09/17	9	59.57	1	59.30	59.50	8	7,192	0.11%
2019/09/16	20	61.14	2	61.50	61.00	18	7,126	0.25%
2019/09/11	2	62.85	0	0.00	63.50	2	7,329	0.03%
2019/09/04	0	0.00	5	63.60	63.80	-5	7,168	-0.07%
2019/09/03	0	0.00	3	63.50	63.40	-3	7,294	-0.04%
2019/09/02	0	0.00	8	62.30	62.80	-8	7,328	-0.11%
2019/08/30	0	0.00	7	62.47	62.60	-7	7,377	-0.09%
2019/08/29	1	61.20	0	0.00	61.20	1	7,448	0.01%
2019/08/28	2	60.90	0	0.00	60.90	2	7,596	0.03%
2019/08/27	5	61.00	0	0.00	60.50	5	7,664	0.07%
2019/08/26	16	60.68	0	0.00	60.60	16	7,810	0.20%
2019/08/23	6	61.90	0	0.00	62.30	6	7,845	0.08%
2019/08/20	2	63.20	0	0.00	62.50	2	8,046	0.02%
2019/08/19	8	63.20	2	62.80	63.20	6	8,193	0.07%
2019/08/16	0	0.00	19	62.12	62.00	-19	8,637	-0.22%
2019/08/15	3	61.17	1	61.10	61.20	2	8,810	0.02%
2019/08/13	0	0.00	1	61.70	61.60	-1	9,115	-0.01%
2019/08/06	3	59.10	1	60.70	61.20	2	9,323	0.02%
2019/08/05	7	61.00	0	0.00	61.10	7	9,370	0.07%
2019/08/02	6	60.60	7	60.61	60.80	-1	9,463	-0.01%
2019/08/01	24	63.21	1	63.50	63.00	23	9,370	0.25%
2019/07/30	5	63.90	0	0.00	63.30	5	9,468	0.05%
2019/07/29	0	0.00	10	64.90	64.80	-10	9,725	-0.10%
2019/07/26	0	0.00	1	64.40	64.60	-1	10,007	-0.01%
2019/07/24	1	67.40	9	67.37	67.30	-8	10,078	-0.08%
2019/07/22	3	67.10	7	67.14	67.30	-4	10,012	-0.04%
2019/07/19	0	0.00	6	66.50	66.40	-6	10,063	-0.06%
2019/07/18	0	0.00	6	65.03	65.10	-6	10,122	-0.06%
2019/07/16	1	67.00	1	67.40	67.00	0	10,032	0.00%
2019/07/15	7	65.61	1	65.70	66.00	6	9,885	0.06%
2019/07/12	11	65.43	1	65.40	65.50	10	9,921	0.10%
2019/07/11	1	66.00	0	0.00	65.50	1	9,976	0.01%
2019/07/10	0	0.00	1	65.10	64.80	-1	9,919	-0.01%
2019/07/09	0	0.00	1	64.70	64.70	-1	9,934	-0.01%
2019/07/08	0	0.00	2	65.00	65.00	-2	10,023	-0.02%
2019/07/03	5	64.20	2	65.20	64.60	3	10,040	0.03%
2019/07/02	1	64.90	47	65.09	65.60	-46	9,969	-0.46%
2019/07/01	8	63.54	76	64.14	64.90	-68	9,925	-0.69%
2019/06/28	3	60.50	0	0.00	60.50	3	9,612	0.03%
2019/06/27	16	61.52	2	61.60	61.50	14	9,646	0.15%
2019/06/26	1	60.30	0	0.00	60.80	1	9,660	0.01%
2019/06/25	2	60.25	0	0.00	60.40	2	9,666	0.02%
2019/06/24	0	0.00	2	61.10	61.10	-2	9,635	-0.02%
2019/06/21	11	61.07	3.1	61.39	60.80	8	9,674	0.08%
2019/06/20	11	60.20	10	61.76	61.80	1	9,584	0.01%
2019/06/19	4	58.03	10	58.53	59.20	-6	9,430	-0.06%
2019/06/18	7	57.20	0	0.00	57.00	7	9,376	0.07%
2019/06/17	1	56.80	0	0.00	57.00	1	9,591	0.01%
2019/06/14	16	56.67	0	0.00	56.30	16	9,938	0.16%
2019/06/12	5	57.76	10	57.20	58.00	-5	9,981	-0.05%
2019/06/11	6	57.85	4	58.15	57.30	2	9,965	0.02%
2019/06/10	0.1	57.90	1	57.40	57.60	-1	9,804	-0.01%
2019/06/06	13	55.64	5	55.32	55.10	8	9,743	0.08%
2019/06/05	0	0.00	2	56.80	56.60	-2	9,652	-0.02%
2019/06/04	1	57.50	3	57.03	55.80	-2	9,555	-0.02%
2019/06/03	6	57.62	18	57.40	57.30	-12	9,476	-0.13%
2019/05/31	19	58.27	1	58.30	58.30	18	9,479	0.19%
2019/05/30	2	56.10	1	56.00	56.00	1	9,417	0.01%
2019/05/29	11	55.19	0	0.00	55.10	11	9,420	0.12%
2019/05/28	4	54.95	8	54.78	54.60	-4	9,400	-0.04%
2019/05/27	17	54.05	3	53.70	54.70	14	9,378	0.15%
2019/05/24	20	56.19	7	56.49	55.60	13	9,242	0.14%
2019/05/23	45	55.92	6	56.72	55.60	39	9,259	0.42%
2019/05/22	6	61.88	2	62.50	61.60	4	8,835	0.05%
2019/05/21	18	61.51	0	0.00	62.70	18	8,704	0.21%
2019/05/20	11	63.77	0	0.00	63.00	11	8,563	0.13%
2019/05/17	3	65.50	22	65.00	64.80	-19	8,522	-0.22%
2019/05/16	23	68.00	0	0.00	67.30	23	8,512	0.27%
2019/05/15	0	0.00	32	69.33	68.80	-32	8,547	-0.37%
2019/05/14	37	65.10	31	66.84	68.20	6	8,587	0.07%
2019/05/13	23	68.28	1	68.00	67.60	22	8,553	0.26%
2019/05/10	29	69.88	2	69.95	70.30	27	8,577	0.31%
2019/05/09	2	71.05	0	0.00	71.70	2	8,565	0.02%
2019/05/08	1	72.00	10	72.00	72.10	-9	8,627	-0.10%
2019/05/07	18	73.36	5	73.28	73.00	13	8,588	0.15%
2019/05/06	8	71.26	1	71.90	72.10	7	8,464	0.08%
2019/05/03	34	72.09	29	72.15	72.70	5	8,301	0.06%
2019/05/02	13	71.45	4	72.33	71.30	9	8,258	0.11%
2019/04/30	13	69.43	1	69.30	70.00	12	8,171	0.15%
2019/04/29	12	70.08	0	0.00	70.10	12	8,247	0.15%
2019/04/26	3	71.70	0	0.00	71.30	3	8,221	0.04%
2019/04/25	5	71.98	24	73.18	72.50	-19	8,158	-0.23%
2019/04/24	2	71.90	31	72.00	71.20	-29	8,092	-0.36%
2019/04/23	1	70.30	0	0.00	70.30	1	8,014	0.01%
2019/04/22	0	0.00	3	71.13	71.00	-3	7,933	-0.04%
2019/04/19	1	69.30	1	69.60	69.60	0	7,859	0.00%
2019/04/18	4	70.25	0	0.00	69.40	4	7,908	0.05%
2019/04/17	3	71.70	3	71.53	71.50	0	7,871	0.00%
2019/04/16	1	69.80	8	70.43	71.00	-7	7,812	-0.09%
2019/04/15	6	68.45	8	68.30	69.00	-2	7,722	-0.03%
2019/04/12	8	69.41	0	0.00	69.20	8	7,806	0.10%
2019/04/11	0	0.00	1	72.20	72.10	-1	7,751	-0.01%
2019/04/10	1	71.40	0	0.00	72.00	1	7,716	0.01%
2019/04/09	7	72.24	2.2	72.30	72.20	4.8	7,665	0.06%
2019/04/08	8	73.60	7	73.33	73.10	1	7,654	0.01%
2019/04/03	33	73.32	40	73.36	73.50	-7	7,618	-0.09%
2019/04/02	1	73.00	0	0.00	72.00	1	7,558	0.01%
2019/04/01	6	72.45	2	72.70	72.50	4	7,552	0.05%
2019/03/29	8	71.20	0	0.00	71.00	8	7,477	0.11%
2019/03/27	0	0.00	1	71.70	71.10	-1	7,489	-0.01%
2019/03/26	8	71.40	0	0.00	71.00	8	7,478	0.11%
2019/03/25	122	70.84	9	71.01	71.20	113	7,445	1.52%	大買/鉅額交易
2019/03/22	1	74.30	41	72.46	72.30	-40	7,390	-0.54%
2019/03/21	33	75.66	31	75.01	75.00	2	7,272	0.03%
2019/03/20	66	76.24	49	75.52	75.50	17	7,225	0.24%
2019/03/19	45	72.82	40	74.88	75.30	5	7,156	0.07%
2019/03/18	2	70.10	3	70.00	70.00	-1	6,847	-0.01%
2019/03/15	1	69.90	8	69.85	69.10	-7	6,800	-0.10%
2019/03/14	0	0.00	9	69.07	69.00	-9	6,800	-0.13%
2019/03/13	0	0.00	0.1	68.20	68.50	-0.1	6,946	0.00%
2019/03/12	12	68.83	21	68.89	68.20	-9	7,133	-0.13%
2019/03/11	1	67.90	0	0.00	68.20	1	7,398	0.01%
2019/03/08	1	67.50	1	67.40	67.50	0	7,518	0.00%
2019/03/07	8	67.63	10	68.30	67.80	-2	7,544	-0.03%
2019/03/06	9	68.48	1	68.40	68.00	8	7,654	0.10%
2019/03/05	2	68.50	8	68.75	68.20	-6	7,669	-0.08%
2019/03/04	5	67.34	0	0.00	67.20	5	7,760	0.06%
2019/02/27	0	0.00	1	67.60	67.50	-1	7,709	-0.01%
2019/02/26	9	67.31	0	0.00	67.20	9	7,679	0.12%
2019/02/25	5	67.90	0	0.00	68.10	5	7,671	0.07%
2019/02/22	4	67.95	2	67.90	67.80	2	7,692	0.03%
2019/02/21	8	66.28	2	66.70	66.90	6	7,593	0.08%
2019/02/20	0	0.00	1	66.70	66.00	-1	7,611	-0.01%
2019/02/19	4	65.78	30	66.00	65.80	-26	7,634	-0.34%
2019/02/18	4	67.23	3	68.80	66.80	1	7,680	0.01%
2019/02/15	50	69.80	4	68.93	68.50	46	7,661	0.60%
2019/02/14	4	68.05	8	68.00	68.00	-4	7,634	-0.05%
2019/02/13	4	66.75	0	0.00	67.00	4	7,649	0.05%
2019/02/12	0	0.00	5	67.92	67.80	-5	7,629	-0.07%
2019/02/11	4	67.60	17	67.62	67.80	-13	7,714	-0.17%
2019/01/30	1	65.90	16	66.13	66.00	-15	7,873	-0.19%
2019/01/29	0	0.00	8	64.96	65.40	-8	7,934	-0.10%
2019/01/28	0	0.00	7	64.26	64.50	-7	7,957	-0.09%
2019/01/25	0	0.00	2	63.50	63.40	-2	8,103	-0.02%
2019/01/24	2	61.80	1	63.90	63.90	1	8,265	0.01%
2019/01/23	2	61.60	1	62.00	61.70	1	8,199	0.01%
2019/01/22	1	64.80	11	64.95	65.10	-10	7,988	-0.13%
2019/01/21	0	0.00	13	64.12	64.30	-13	7,936	-0.16%
2019/01/18	0	0.00	1	63.00	62.70	-1	7,898	-0.01%
2019/01/17	4	62.60	6	63.15	61.80	-2	7,972	-0.03%
2019/01/16	0	0.00	7	63.00	63.50	-7	7,960	-0.09%
2019/01/15	0	0.00	72	62.24	62.30	-72	7,913	-0.91%
2019/01/14	5	61.40	1	61.30	60.90	4	7,925	0.05%
2019/01/11	1	60.90	8	61.01	60.90	-7	7,973	-0.09%
2019/01/10	18	60.87	7	61.09	61.40	11	7,984	0.14%
2019/01/09	18	59.28	23	59.88	60.30	-5	8,001	-0.06%
2019/01/08	0	0.00	3	58.17	58.00	-3	7,992	-0.04%
2019/01/07	11	57.98	1	58.80	57.50	10	7,979	0.13%
2019/01/04	21	56.88	6	56.95	56.40	15	8,016	0.19%
2019/01/03	10	59.93	5	60.20	59.80	5	8,023	0.06%
2019/01/02	0	0.00	1	62.60	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	5	61.70	62.00	-5	8,044	-0.06%
2018/12/27	1	61.30	8	61.81	61.80	-7	8,236	-0.08%
2018/12/26	1	60.90	4	61.13	60.80	-3	8,213	-0.04%
2018/12/25	18	60.23	4	61.30	60.10	14	8,312	0.17%
2018/12/24	5	63.22	24	62.90	62.30	-19	8,307	-0.23%
2018/12/22	2	62.70	1	62.80	62.50	1	8,295	0.01%
2018/12/21	4	61.35	11	62.44	62.80	-7	8,358	-0.08%
2018/12/20	5	60.90	1	61.50	60.90	4	8,558	0.05%
2018/12/19	1	61.10	1	61.50	60.80	0	8,554	0.00%
2018/12/18	0	0.00	1	60.90	61.30	-1	8,578	-0.01%
2018/12/17	2	60.55	2	61.30	61.10	0	8,657	0.00%
2018/12/14	2	60.20	25	60.55	60.60	-23	8,772	-0.26%
2018/12/13	25	62.17	10	61.20	61.50	15	8,770	0.17%
2018/12/12	5	62.18	5	62.94	62.00	0	8,743	0.00%
2018/12/11	0	0.00	2	60.90	61.50	-2	8,564	-0.02%
2018/12/10	1	59.80	0	0.00	60.00	1	8,563	0.01%
2018/12/06	91	58.59	4	60.03	58.20	87	8,607	1.01%
2018/12/05	5	61.44	7	62.76	62.60	-2	8,527	-0.02%
2018/12/04	13	64.19	18	62.91	63.10	-5	8,441	-0.06%
2018/12/03	1	61.30	34	61.34	61.00	-33	8,220	-0.40%
2018/11/30	7	60.09	5	59.90	59.50	2	8,169	0.02%
2018/11/29	2	59.35	21	59.75	59.90	-19	8,257	-0.23%
2018/11/28	6	58.77	53	58.23	59.00	-47	8,210	-0.57%
2018/11/27	5	57.20	80	57.96	58.20	-75	8,238	-0.91%
2018/11/26	0	0.00	4	55.60	55.50	-4	8,183	-0.05%
2018/11/22	0	0.00	2	55.30	54.50	-2	8,620	-0.02%
2018/11/21	2	54.70	0	0.00	55.10	2	8,614	0.02%
2018/11/20	0	0.00	1	54.80	55.80	-1	8,547	-0.01%
2018/11/19	4	54.60	0	0.00	54.10	4	8,406	0.05%
2018/11/16	4	55.45	0	0.00	54.80	4	8,349	0.05%
2018/11/15	21	55.02	2	55.60	55.90	19	8,243	0.23%
2018/11/14	0	0.00	1	54.80	53.50	-1	8,119	-0.01%
2018/11/13	4	52.83	2	52.80	54.00	2	8,069	0.02%
2018/11/12	55	54.02	2	55.05	54.10	53	8,012	0.66%
2018/11/09	0	0.00	1	55.00	54.60	-1	7,979	-0.01%
2018/11/08	9	54.19	2	54.85	53.80	7	7,904	0.09%
2018/11/07	26	54.91	2	54.80	54.80	24	7,787	0.31%
2018/11/06	4	58.20	3	57.07	56.10	1	7,650	0.01%
2018/11/05	1	59.70	0	0.00	59.30	1	7,507	0.01%
2018/11/02	1	60.30	4	61.30	61.40	-3	7,391	-0.04%
2018/11/01	5	60.20	13	60.17	61.10	-8	7,228	-0.11%
2018/10/31	2	57.20	2	57.85	56.80	0	6,983	0.00%
2018/10/30	1	56.80	0	0.00	56.50	1	6,977	0.01%
2018/10/29	0	0.00	111	54.17	55.30	-111	6,984	-1.59%	大賣/鉅額交易
2018/10/26	1	52.20	3	53.93	52.80	-2	6,996	-0.03%
2018/10/25	60	54.59	0	0.00	53.70	60	6,943	0.86%
2018/10/24	1	58.50	20	58.90	58.00	-19	6,925	-0.27%
2018/10/23	23	58.17	5	58.56	58.00	18	6,891	0.26%
2018/10/22	1	58.80	155	58.56	59.70	-154	6,896	-2.23%	大賣/鉅額交易
2018/10/17	0	0.00	3	56.63	56.80	-3	6,934	-0.04%
2018/10/15	1	55.20	0	0.00	55.20	1	6,948	0.01%
2018/10/12	2	55.75	20	55.39	56.60	-18	7,000	-0.26%
2018/10/11	34	52.03	16	51.22	54.10	18	7,002	0.26%
2018/10/09	0	0.00	2	54.00	54.40	-2	6,935	-0.03%
2018/10/08	19	53.63	0	0.00	55.00	19	7,013	0.27%
2018/10/05	113	55.71	3	54.13	55.10	110	7,012	1.57%	大買/鉅額交易
2018/10/04	3	58.70	1	59.00	59.00	2	7,104	0.03%
2018/10/03	33	59.02	0	0.00	58.80	33	7,203	0.46%
2018/10/02	7	60.86	0	0.00	61.20	7	7,209	0.10%
2018/10/01	1	59.50	1	60.80	60.70	0	7,363	0.00%
2018/09/27	36	59.22	2	59.10	59.00	34	7,422	0.46%
2018/09/26	1	61.20	1	62.20	61.20	0	7,261	0.00%
2018/09/25	0	0.00	5	60.00	60.80	-5	7,301	-0.07%
2018/09/21	1	61.00	0	0.00	61.00	1	7,262	0.01%
2018/09/20	46	61.32	0	0.00	61.00	46	7,221	0.64%
2018/09/19	10	63.35	0	0.00	63.10	10	7,113	0.14%
2018/09/18	17	64.58	0	0.00	64.20	17	7,138	0.24%
2018/09/17	0	0.00	1	66.30	65.90	-1	7,262	-0.01%
2018/09/14	4	65.90	0	66.00	65.80	4	7,265	0.05%
2018/09/13	3	65.17	0	0.00	65.60	3	7,211	0.04%
2018/09/12	1	65.20	0	0.00	65.20	1	7,151	0.01%
2018/09/11	11	65.05	1	67.40	67.50	10	7,060	0.14%
2018/09/10	6	66.05	1	66.00	66.00	5	6,972	0.07%
2018/09/07	14	69.04	7	68.26	68.40	7	6,897	0.10%
2018/09/06	3	69.90	15	69.04	70.20	-12	6,824	-0.18%
2018/09/05	1	69.90	62	69.88	70.00	-61	6,777	-0.90%
2018/09/04	3	70.57	10	70.04	70.30	-7	6,672	-0.10%
2018/09/03	7	68.97	2	69.00	68.50	5	6,594	0.08%
2018/08/31	2	68.20	8	70.09	70.30	-6	6,509	-0.09%
2018/08/30	37	69.29	11	70.04	68.80	26	6,386	0.41%
2018/08/29	1	67.80	5	67.26	67.90	-4	6,219	-0.06%
2018/08/28	1	64.70	1	64.80	64.80	0	6,063	0.00%
2018/08/27	20	64.40	0	0.00	64.00	20	6,052	0.33%
2018/08/24	1	64.30	0	0.00	64.40	1	6,091	0.02%
2018/08/23	10	64.40	0	0.00	64.50	10	6,137	0.16%
2018/08/20	3	63.00	0	0.00	63.10	3	6,436	0.05%
2018/08/17	3	63.93	0	0.00	64.00	3	6,465	0.05%
2018/08/16	3	62.70	2	63.85	64.90	1	6,473	0.02%
2018/08/15	8	63.05	2	63.20	63.30	6	6,466	0.09%
2018/08/14	1	63.50	2	64.50	64.50	-1	6,455	-0.02%
2018/08/13	19	63.95	12	64.02	63.50	7	6,418	0.11%
2018/08/10	1	65.40	2	65.95	66.90	-1	6,285	-0.02%
2018/08/09	2	66.45	1	67.20	66.00	1	6,275	0.02%
2018/08/08	6	66.65	7	66.83	65.80	-1	6,234	-0.02%
2018/08/07	1	68.40	0	0.00	67.00	1	6,244	0.02%
2018/08/06	6	68.13	0	0.00	67.90	6	6,283	0.10%
2018/08/03	0	0.00	2	66.30	66.90	-2	6,323	-0.03%
2018/08/02	1	64.90	0	0.00	65.00	1	6,316	0.02%
2018/08/01	1	65.90	0	0.00	65.90	1	6,320	0.02%
2018/07/31	2	65.80	0	0.00	65.80	2	6,390	0.03%
2018/07/27	2	67.90	0	0.00	67.50	2	6,464	0.03%
2018/07/25	4	66.90	0	0.00	67.10	4	6,650	0.06%
2018/07/24	0	0.00	19	67.96	68.30	-19	6,579	-0.29%
2018/07/20	2	69.50	9	68.46	67.60	-7	6,600	-0.11%
2018/07/19	16	69.20	11	68.93	69.20	5	6,575	0.08%
2018/07/18	8	68.46	3	68.20	68.70	5	6,582	0.08%
2018/07/17	0	0.00	12	68.48	68.60	-12	6,553	-0.18%
2018/07/16	8	68.00	12	67.48	67.20	-4	6,443	-0.06%
2018/07/13	2	67.05	5	67.32	67.00	-3	6,415	-0.05%
2018/07/12	12	67.49	12	68.31	66.60	0	6,459	0.00%
2018/07/11	0	0.00	4	66.77	67.20	-4	6,367	-0.06%
2018/07/10	12	67.28	5	66.74	67.00	7	6,380	0.11%
2018/07/09	4	65.10	8	65.99	66.90	-4	6,331	-0.06%
2018/07/06	3	63.70	3	63.50	63.00	0	6,209	0.00%
2018/07/05	0	0.00	1	65.40	64.60	-1	6,229	-0.02%
2018/07/04	2	66.40	1	65.70	64.40	1	6,281	0.02%
2018/07/03	1	64.80	10	64.30	63.50	-9	6,254	-0.14%
2018/06/29	0	0.00	1	62.10	63.30	-1	6,310	-0.02%
2018/06/27	2	60.60	0	0.00	60.60	2	6,340	0.03%
2018/06/26	20	60.29	1	59.60	60.10	19	6,554	0.29%
2018/06/22	2	63.70	0	0.00	63.60	2	6,929	0.03%
2018/06/21	2	63.90	0	0.00	63.70	2	7,020	0.03%
2018/06/20	2	63.30	0	0.00	63.40	2	7,092	0.03%
2018/06/19	16	63.40	0	0.00	62.80	16	7,201	0.22%
2018/06/15	1	64.40	0	0.00	64.50	1	7,260	0.01%
2018/06/14	3	63.97	1	63.40	64.30	2	7,251	0.03%
2018/06/11	1	64.50	8	64.80	64.50	-7	7,459	-0.09%
2018/06/08	8	66.33	0	0.00	65.90	8	7,500	0.11%
2018/06/06	1	66.10	7	66.93	66.10	-6	7,722	-0.08%
2018/06/05	1	64.50	1	65.50	64.50	0	7,680	0.00%
2018/06/04	0	0.00	20	64.75	64.80	-20	7,716	-0.26%
2018/06/01	3	62.27	0	0.00	62.60	3	7,776	0.04%
2018/05/31	10	63.00	0	0.00	63.00	10	7,887	0.13%
2018/05/30	6.3	63.49	25	63.20	63.50	-18.7	7,992	-0.23%
2018/05/29	15	67.43	9	67.04	64.90	6	8,167	0.07%
2018/05/28	0	0.00	2	64.60	65.30	-2	8,128	-0.02%
2018/05/25	0	0.00	1	65.00	65.00	-1	8,205	-0.01%
2018/05/24	2	62.80	24	63.45	63.00	-22	8,439	-0.26%
2018/05/23	25	64.12	15	65.09	62.60	10	8,792	0.11%
2018/05/21	0	0.00	51	64.17	63.90	-51	8,905	-0.57%
2018/05/18	2	64.10	4	64.08	64.00	-2	8,955	-0.02%
2018/05/17	0	0.00	3	64.47	64.40	-3	9,066	-0.03%
2018/05/15	0	0.00	7	63.84	63.40	-7	9,204	-0.08%
2018/05/14	0	0.00	3	63.90	64.40	-3	9,308	-0.03%
2018/05/11	20	61.80	10	63.10	62.00	10	9,289	0.11%
2018/05/10	0	0.00	2	60.50	60.70	-2	9,225	-0.02%
2018/05/09	10	59.90	3	60.07	60.20	7	9,260	0.08%
2018/05/07	2	57.30	4	57.20	57.00	-2	9,287	-0.02%
2018/05/04	13	59.01	10	58.80	58.80	3	9,340	0.03%
2018/05/03	32	60.40	0	0.00	59.00	32	9,347	0.34%
2018/05/02	5	61.72	5	61.42	62.60	0	9,378	0.00%
2018/04/30	1	57.90	1	58.70	59.30	0	9,381	0.00%
2018/04/27	9	57.34	32	59.68	57.60	-23	9,469	-0.24%
2018/04/25	0	0.00	2	60.90	59.60	-2	9,596	-0.02%
2018/04/24	3	60.70	30	60.96	61.10	-27	9,726	-0.28%
2018/04/23	2	62.70	0	0.00	62.30	2	9,687	0.02%
2018/04/20	10	64.10	0	0.00	64.30	10	9,786	0.10%
2018/04/19	5	63.98	0	0.00	64.60	5	10,048	0.05%
2018/04/18	5	64.60	3	64.73	63.70	2	10,150	0.02%
2018/04/17	1	64.30	0	0.00	64.50	1	10,495	0.01%
2018/04/16	0	0.00	2	62.60	62.00	-2	10,372	-0.02%
2018/04/13	13	63.29	15	63.30	63.00	-2	10,268	-0.02%
2018/04/11	9	63.77	0	0.00	63.30	9	10,183	0.09%
2018/04/10	3	63.20	0	0.00	63.00	3	10,095	0.03%
2018/04/09	4	64.00	2	64.55	64.20	2	9,980	0.02%
2018/04/03	4	64.60	0	0.00	64.40	4	9,903	0.04%
2018/04/02	1	66.50	0	0.00	66.30	1	9,875	0.01%
2018/03/31	5	67.10	0	0.00	67.10	5	9,895	0.05%
2018/03/30	10	67.91	2	67.90	67.30	8	9,954	0.08%
2018/03/29	12	67.39	52	67.05	68.50	-40	10,020	-0.40%
2018/03/28	41	63.41	13	64.05	64.00	28	9,747	0.29%
2018/03/27	50	65.28	3	65.30	65.40	47	9,494	0.50%
2018/03/26	10	67.10	1	67.00	66.60	9	9,229	0.10%
2018/03/23	14	67.49	2	67.15	67.30	12	9,172	0.13%
2018/03/22	1	70.60	0	0.00	69.50	1	9,149	0.01%
2018/03/20	1	68.60	1	69.20	69.00	0	9,509	0.00%
2018/03/19	24	70.67	0	0.00	70.00	24	9,612	0.25%
2018/03/16	2	69.70	26	69.71	71.60	-24	9,597	-0.25%
2018/03/15	2	71.10	2	71.30	71.20	0	9,530	0.00%
2018/03/13	6	69.93	28	70.38	69.30	-22	9,385	-0.23%
2018/03/12	5	68.60	0	0.00	68.00	5	9,170	0.05%
2018/03/09	6	67.50	0	0.00	68.30	6	9,170	0.07%
2018/03/08	11	68.57	1	69.40	68.30	10	9,212	0.11%
2018/03/07	16	69.08	0	0.00	68.30	16	9,197	0.17%
2018/03/06	3.2	69.99	6	70.00	70.00	-2.8	9,313	-0.03%
2018/03/05	6.8	68.59	2	67.30	67.30	4.8	9,315	0.05%
2018/03/02	0	0.00	5	68.20	70.10	-5	9,268	-0.05%
2018/03/01	21	67.27	0	0.00	67.40	21	9,158	0.23%
2018/02/27	9	70.04	30	69.95	68.50	-21	9,426	-0.22%
2018/02/26	7	69.69	9	70.63	70.80	-2	9,317	-0.02%
2018/02/23	11	67.23	9	69.88	70.30	2	9,106	0.02%
2018/02/22	5	64.40	0	0.00	65.00	5	8,887	0.06%
2018/02/12	1	62.20	1	62.30	61.60	0	8,805	0.00%
2018/02/09	1	62.10	1	62.80	62.20	0	8,821	0.00%
2018/02/07	10	64.30	10	65.15	63.30	0	8,799	0.00%
2018/02/06	36	62.41	15	60.20	62.50	21	8,720	0.24%
2018/01/31	1	64.80	0	0.00	67.40	1	8,863	0.01%
2018/01/30	0	0.00	59	68.43	66.10	-59	8,844	-0.67%
2018/01/29	0	0.00	2	69.55	69.30	-2	8,766	-0.02%
2018/01/26	0	0.00	1	67.10	67.40	-1	8,731	-0.01%
2018/01/25	0	0.00	17	66.70	66.70	-17	8,749	-0.19%
2018/01/24	5	66.00	3	66.30	66.20	2	8,670	0.02%
2018/01/23	4	66.23	9	65.94	64.50	-5	8,576	-0.06%
2018/01/22	2	66.05	2	66.45	66.80	0	8,594	0.00%
2018/01/19	6	65.92	4	66.53	66.30	2	8,681	0.02%
2018/01/18	21	65.98	72	66.00	65.50	-51	8,722	-0.58%
2018/01/17	5	64.20	2	64.30	64.50	3	8,627	0.03%
2018/01/16	1	65.00	19	64.50	65.00	-18	8,693	-0.21%
2018/01/15	15	63.30	24	63.70	64.30	-9	8,858	-0.10%
2018/01/12	15	61.63	13	61.52	61.50	2	8,642	0.02%
2018/01/11	5	60.60	37	60.14	60.90	-32	8,590	-0.37%
2018/01/10	0	0.00	1	58.50	58.50	-1	8,431	-0.01%
2018/01/09	10	56.60	0	0.00	56.30	10	8,517	0.12%
2018/01/08	2	57.90	43	58.03	58.00	-41	8,802	-0.47%
2018/01/05	0	0.00	6	57.25	57.10	-6	9,082	-0.07%