統一 (1216)-群益金鼎-永和券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
85.5
漲跌
▼0.5
漲幅
-0.58%
成交量
9,761張
產業
上市食品類股
1448人加入追蹤

立即追蹤
本地時間:13:30

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

統一 (1216)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	15	84.70	16	85.49	85.50	-1	8,138	-0.01%
2024/11/20	9	85.11	21	85.62	86.00	-12	8,085	-0.15%
2024/11/19	12	83.73	13	84.53	84.70	-1	8,023	-0.01%
2024/11/18	19	84.76	0	0.00	84.90	19	7,985	0.24%
2024/11/15	13	86.26	11	87.02	85.90	2	7,923	0.03%
2024/11/14	2	86.20	0.1	86.70	86.00	1.9	7,938	0.02%
2024/11/13	10.1	85.40	10	86.50	86.90	0.1	7,917	0.00%
2024/11/12	18	85.90	17	86.57	86.00	1	7,933	0.01%
2024/11/11	5	86.40	6	86.50	87.00	-1	7,895	-0.01%
2024/11/08	17	87.53	3.2	87.15	87.30	13.8	7,937	0.17%
2024/11/07	11	88.77	10.1	88.60	88.20	0.9	8,051	0.01%
2024/11/05	0	0.00	21.4	89.77	90.20	-21.4	8,351	-0.26%
2024/11/04	6.4	87.70	6.1	88.66	88.70	0.3	8,576	0.00%
2024/11/01	0.2	89.80	0	0.00	88.60	0.2	8,849	0.00%
2024/10/30	21	89.85	31	90.11	89.70	-10	8,919	-0.11%
2024/10/29	15	88.90	0	0.00	89.10	15	9,450	0.16%
2024/10/28	3	90.30	1	90.40	89.80	2	9,556	0.02%
2024/10/25	19	89.13	0	0.00	88.90	19	9,644	0.20%
2024/10/24	0	0.00	5	89.70	89.80	-5	9,836	-0.05%
2024/10/23	0	0.00	1	88.50	88.10	-1	10,033	-0.01%
2024/10/22	5	88.50	0	0.00	88.80	5	10,157	0.05%
2024/10/21	1	88.90	1	89.00	89.50	0	10,330	0.00%
2024/10/18	11	89.86	13	89.62	89.70	-2	10,465	-0.02%
2024/10/17	0	0.00	25	89.21	89.70	-25	10,603	-0.24%
2024/10/16	1	87.50	0	0.00	88.30	1	10,667	0.01%
2024/10/15	0	0.00	0.1	87.71	88.50	-0.1	10,677	0.00%
2024/10/11	8	86.50	0	0.00	86.60	8	10,663	0.08%
2024/10/07	0	87.10	0	0.00	87.20	0	10,707	0.00%
2024/10/04	5	87.76	2	87.50	87.10	3	10,672	0.03%
2024/10/01	12	86.24	10	88.00	89.00	2	10,566	0.02%
2024/09/30	0	0.00	1	89.30	87.20	-1	10,614	-0.01%
2024/09/27	12	88.36	5	88.70	88.70	7	10,570	0.07%
2024/09/26	0	89.50	13	90.11	89.60	-13	10,581	-0.12%
2024/09/25	1	89.40	0	0.00	89.70	1	10,519	0.01%
2024/09/24	0	0.00	20	89.20	89.50	-20	10,548	-0.19%
2024/09/23	21	87.87	1	88.00	87.90	20	10,608	0.19%
2024/09/20	0.1	87.82	2	88.50	88.10	-1.9	10,637	-0.02%
2024/09/19	1	86.40	5.1	87.49	87.80	-4.1	10,635	-0.04%
2024/09/18	0	0.00	10	86.70	86.80	-10	10,662	-0.09%
2024/09/16	16.1	86.37	1	86.50	86.50	15.1	10,711	0.14%
2024/09/13	1.2	87.08	0	0.00	87.20	1.2	10,748	0.01%
2024/09/12	3.1	87.06	4	86.97	87.50	-0.9	10,792	-0.01%
2024/09/11	3	86.50	3	87.60	86.10	0	10,756	0.00%
2024/09/10	1	87.00	2	86.40	87.00	-1	10,686	-0.01%
2024/09/09	0	0.00	4	83.57	84.00	-4	10,586	-0.04%
2024/09/06	0	83.10	25	83.98	83.60	-25	10,541	-0.24%
2024/09/04	21	81.72	2	82.00	81.70	19	10,532	0.18%
2024/09/03	0	82.40	0	0.00	83.10	0	10,416	0.00%
2024/09/02	5	81.80	0	0.00	82.40	5	10,464	0.05%
2024/08/30	0	0.00	2	82.60	82.60	-2	10,527	-0.02%
2024/08/29	4	82.48	0	0.00	82.20	4	10,429	0.04%
2024/08/28	0.1	82.80	0	82.70	82.80	0.1	10,508	0.00%
2024/08/26	0	81.70	0	0.00	81.50	0	10,873	0.00%
2024/08/22	1	81.10	1	81.90	82.00	0	11,090	0.00%
2024/08/21	0	0.00	0.1	81.50	81.70	-0.1	11,155	0.00%
2024/08/20	1	81.00	0	0.00	80.60	1	11,224	0.01%
2024/08/12	2	81.10	0	81.90	82.00	2	12,200	0.02%
2024/08/09	2	80.45	26	81.07	81.80	-24	12,239	-0.20%
2024/08/08	1	79.20	1.1	79.78	79.20	-0.1	12,176	0.00%
2024/08/07	3	78.17	0	0.00	78.30	3	12,031	0.02%
2024/08/06	14	78.54	15.6	78.39	78.90	-1.6	11,970	-0.01%
2024/08/05	17	76.91	4.4	76.37	77.20	12.6	11,725	0.11%
2024/08/02	1	79.40	1.2	78.97	79.20	-0.2	11,447	0.00%
2024/08/01	7	78.90	3	79.90	79.90	4	11,333	0.04%
2024/07/31	4	85.25	0	84.30	83.90	4	10,828	0.04%
2024/07/30	3.2	84.48	0	0.00	85.70	3.2	10,797	0.03%
2024/07/29	0	0.00	3	86.20	86.40	-3	10,805	-0.03%
2024/07/26	7	87.17	0	89.40	87.20	7	10,701	0.07%
2024/07/23	0.3	89.50	0.2	89.50	88.50	0.2	10,497	0.00%
2024/07/22	0	87.50	1	88.20	88.30	-1	10,388	-0.01%
2024/07/19	22	86.04	22	87.20	86.90	0	10,257	0.00%
2024/07/18	1	87.20	4	87.63	87.40	-3	10,173	-0.03%
2024/07/16	4	85.18	0.6	85.80	84.90	3.4	10,060	0.03%
2024/07/15	4	86.00	1	85.90	86.50	3	10,004	0.03%
2024/07/12	1	85.70	1	86.10	85.70	0	10,081	0.00%
2024/07/11	0	0.00	1	85.70	85.50	-1	10,092	-0.01%
2024/07/09	0	84.30	0	0.00	84.70	0	10,149	0.00%
2024/07/08	0	0.00	0	83.70	83.70	0	10,145	0.00%
2024/07/04	0	0.00	2	84.30	84.20	-2	10,123	-0.02%
2024/07/02	0	0.00	0	82.00	82.00	0	9,987	0.00%
2024/06/25	0	0.00	0.3	82.80	83.20	-0.3	10,454	0.00%
2024/06/24	0	0.00	2	82.30	82.90	-2	10,533	-0.02%
2024/06/21	0	0.00	20	81.63	81.50	-20	10,611	-0.19%
2024/06/20	21	81.09	0	0.00	81.00	21	10,490	0.20%
2024/06/19	3	81.73	1	82.10	82.10	2	10,515	0.02%
2024/06/18	0	0.00	1	81.20	81.50	-1	10,546	-0.01%
2024/06/14	0	0.00	1	82.00	81.70	-1	10,802	-0.01%
2024/06/13	11	80.39	29.1	81.00	80.90	-18.1	10,821	-0.17%
2024/06/12	0	0.00	11	80.20	80.30	-11	10,939	-0.10%
2024/06/11	13	79.08	1	79.00	79.00	12	11,035	0.11%
2024/06/07	5	79.70	1	80.10	80.30	4	11,132	0.04%
2024/06/06	1	79.60	1	80.00	80.30	0	11,099	0.00%
2024/06/05	0	0.00	2	79.80	79.50	-2	11,084	-0.02%
2024/06/04	12	78.90	0.6	78.70	79.30	11.4	11,093	0.10%
2024/05/31	2	79.65	15	78.43	80.00	-13	10,861	-0.12%
2024/05/30	10.6	76.92	0	0.00	77.00	10.6	10,393	0.10%
2024/05/29	3.5	77.33	0	0.00	76.80	3.5	10,283	0.03%
2024/05/24	2	80.20	6	79.90	79.10	-4	10,063	-0.04%
2024/05/23	1	81.00	11.2	80.41	80.80	-10.2	9,950	-0.10%
2024/05/22	0	0.00	1	80.10	80.30	-1	9,702	-0.01%
2024/05/21	0	0.00	6	79.40	79.20	-6	9,454	-0.06%
2024/05/20	14.2	77.46	1	77.40	77.90	13.2	9,315	0.14%
2024/05/17	3	79.80	0	0.00	79.20	3	9,181	0.03%
2024/05/16	1	80.10	2.1	80.20	79.80	-1.1	9,061	-0.01%
2024/05/15	0	0.00	30	79.05	79.10	-30	8,900	-0.34%
2024/05/14	0	0.00	1	78.10	78.30	-1	8,901	-0.01%
2024/05/13	2	78.10	1	77.80	78.20	1	8,820	0.01%
2024/05/09	3	76.70	0	0.00	76.30	3	8,749	0.03%
2024/05/07	12	76.76	0	0.00	77.00	12	8,714	0.14%
2024/05/06	0	77.70	5	77.62	77.60	-5	8,597	-0.06%
2024/05/03	0	0.00	5	77.00	76.00	-5	8,524	-0.06%
2024/05/02	7	76.01	0	0.00	76.00	7	8,392	0.08%
2024/04/30	10	76.70	0	0.00	76.50	10	8,273	0.12%
2024/04/29	7	77.30	0	0.00	77.30	7	8,185	0.09%
2024/04/26	0	0.00	3	76.70	76.50	-3	8,153	-0.04%
2024/04/25	2	76.25	7	76.01	76.10	-5	8,136	-0.06%
2024/04/24	16.3	77.08	1	77.40	77.00	15.3	8,129	0.19%
2024/04/23	0	0.00	5.3	78.25	78.40	-5.3	8,145	-0.07%
2024/04/22	4	77.18	36	78.27	78.90	-32	8,194	-0.39%
2024/04/19	0	0.00	1	75.90	76.00	-1	8,027	-0.01%
2024/04/18	0	0.00	12	76.26	76.80	-12	7,919	-0.15%
2024/04/17	0	75.83	14	75.30	75.40	-14	7,794	-0.18%
2024/04/16	14	74.92	4	75.53	74.50	10	7,721	0.13%
2024/04/12	3	76.40	0	0.00	76.80	3	7,557	0.04%
2024/04/11	0	0.00	1	76.60	76.40	-1	7,539	-0.01%
2024/04/09	6	75.68	6	76.20	76.50	0	7,588	0.00%
2024/04/08	0	75.70	0	0.00	75.40	0	7,599	0.00%
2024/04/03	0	0.00	2	75.60	75.30	-2	7,607	-0.03%
2024/04/02	12	75.83	0	0.00	75.50	12	7,597	0.16%
2024/04/01	1	76.60	0	0.00	76.50	1	7,563	0.01%
2024/03/29	0	0.00	7	77.41	77.50	-7	7,519	-0.09%
2024/03/28	3	75.77	2.7	76.20	76.40	0.3	7,096	0.00%
2024/03/27	4	75.45	1	75.70	76.60	3	6,992	0.04%
2024/03/26	1	75.00	0	0.00	75.50	1	6,918	0.01%
2024/03/25	0	0.00	1	75.50	75.60	-1	6,859	-0.01%
2024/03/22	4	75.15	0	0.00	75.40	4	6,981	0.06%
2024/03/14	1	77.30	0.7	77.20	77.80	0.3	6,534	0.01%
2024/03/13	0	0.00	1	77.80	78.00	-1	6,418	-0.02%
2024/03/11	0	0.00	1	76.40	76.60	-1	6,271	-0.02%
2024/03/08	1	75.60	0	0.00	75.70	1	6,321	0.02%
2024/03/07	1	76.70	6	76.50	76.80	-5	6,384	-0.08%
2024/03/06	3	76.20	0	0.00	76.50	3	6,581	0.05%
2024/03/04	0	0.00	1	76.30	76.20	-1	7,450	-0.01%
2024/03/01	1	75.50	0	0.00	75.80	1	7,808	0.01%
2024/02/26	0	0.00	2	75.40	75.50	-2	8,675	-0.02%
2024/02/23	0	0.00	0.1	76.00	75.80	-0.1	8,895	0.00%
2024/02/22	1	76.10	1.2	76.01	76.50	-0.2	9,088	0.00%
2024/02/21	0	0.00	1.1	76.71	76.80	-1.1	9,110	-0.01%
2024/02/20	0	0.00	2	75.00	76.10	-2	9,087	-0.02%
2024/02/19	0	0.00	1	73.90	74.60	-1	9,015	-0.01%
2024/02/16	0	0.00	4	73.50	73.50	-4	9,046	-0.04%
2024/02/05	2	72.55	1	73.30	73.10	1	8,949	0.01%
2024/02/01	3	73.10	4	73.38	73.50	-1	8,933	-0.01%
2024/01/31	1	72.00	0	0.00	72.40	1	8,912	0.01%
2024/01/30	0	0.00	1	71.80	71.50	-1	8,934	-0.01%
2024/01/22	0	0.00	1	70.80	70.60	-1	9,409	-0.01%
2024/01/19	2	71.10	0	0.00	71.50	2	9,462	0.02%
2024/01/17	3.1	70.70	0	0.00	70.30	3.1	9,538	0.03%
2024/01/16	2	71.20	0	0.00	71.20	2	9,473	0.02%
2024/01/15	2	72.00	1	72.10	72.20	1	9,425	0.01%
2024/01/12	0	0.00	1	72.10	72.60	-1	9,509	-0.01%
2024/01/11	1	72.30	2	72.50	72.30	-1	9,501	-0.01%
2024/01/08	0	73.30	0	0.00	73.00	0	9,705	0.00%
2024/01/04	1	72.50	0	0.00	72.50	1	9,797	0.01%
2024/01/03	0	0.00	4	72.73	73.00	-4	9,946	-0.04%
2024/01/02	2	73.45	0	0.00	74.10	2	9,885	0.02%
2023/12/26	0	0.00	1	73.50	73.50	-1	9,984	-0.01%
2023/12/20	0	0.00	1	74.40	74.30	-1	9,808	-0.01%
2023/12/19	1	73.60	0	0.00	73.80	1	9,669	0.01%
2023/12/14	1	73.80	1	74.40	73.80	0	9,411	0.00%
2023/12/13	1	73.70	0	0.00	73.20	1	9,325	0.01%
2023/12/11	1	73.80	0	0.00	74.10	1	9,405	0.01%
2023/12/08	0.1	74.20	0	0.00	74.10	0.1	9,366	0.00%
2023/12/07	0	0.00	2	74.15	74.10	-2	9,343	-0.02%
2023/12/06	1	73.41	1	73.40	73.30	0	9,311	0.00%
2023/12/05	0	0.00	0	74.30	74.00	0	9,243	0.00%
2023/12/04	0	0.00	6.1	74.91	74.40	-6.1	9,139	-0.07%
2023/12/01	0	0.00	2	74.15	74.30	-2	9,036	-0.02%
2023/11/30	1	72.20	2	72.80	73.00	-1	8,783	-0.01%
2023/11/29	2	72.65	1.2	73.03	72.20	0.8	8,269	0.01%
2023/11/28	6	72.33	0.1	72.73	71.80	5.9	8,036	0.07%
2023/11/27	0	73.10	0.2	72.95	72.00	-0.2	7,843	0.00%
2023/11/24	1	72.61	3.2	73.55	72.60	-2.2	7,546	-0.03%
2023/11/23	4	72.85	3.2	73.21	72.50	0.9	7,211	0.01%
2023/11/22	1	72.10	3.2	72.18	71.80	-2.2	6,919	-0.03%
2023/11/21	0.1	71.80	0.1	72.00	71.90	-0.1	6,696	0.00%
2023/11/17	0	71.03	0	0.00	71.00	0	6,450	0.00%
2023/11/16	0	0.00	10	71.22	71.10	-10	6,374	-0.16%
2023/11/15	0.1	70.30	1	70.40	70.50	-1	6,275	-0.02%
2023/11/14	0.1	70.00	0	0.00	70.00	0.1	6,171	0.00%
2023/11/13	1.1	69.57	0	0.00	69.80	1.1	6,269	0.02%
2023/11/10	0	69.95	0	0.00	69.80	0	6,288	0.00%
2023/11/09	1	70.50	0	0.00	70.40	1	6,321	0.02%
2023/11/08	0	0.00	5.2	70.19	70.10	-5.2	6,361	-0.08%
2023/11/07	0	69.40	0	0.00	69.70	0	6,363	0.00%
2023/11/06	0	70.20	1	70.20	70.20	-1	6,379	-0.02%
2023/11/03	2	70.00	1	70.00	70.00	1	6,379	0.02%
2023/11/01	3	68.20	11	68.38	68.10	-8	6,374	-0.13%
2023/10/31	0.1	67.60	1	68.10	67.90	-1	6,561	-0.01%
2023/10/30	0	0.00	0.3	67.40	67.60	-0.3	6,573	0.00%
2023/10/27	1.1	67.30	0	0.00	67.30	1.1	6,593	0.02%
2023/10/26	1.3	67.33	0	0.00	67.30	1.3	6,634	0.02%
2023/10/25	2.1	67.70	0	0.00	67.60	2.1	6,561	0.03%
2023/10/24	10.2	67.70	0	0.00	68.00	10.2	6,586	0.15%
2023/10/20	1.1	67.61	0	0.00	67.60	1.1	6,580	0.02%
2023/10/19	11	68.65	0	0.00	68.60	11	6,636	0.17%
2023/10/18	0	69.10	2	69.00	68.60	-2	6,725	-0.03%
2023/10/16	0.1	69.30	0	0.00	69.00	0.1	6,703	0.00%
2023/10/13	1.2	69.02	0	0.00	69.00	1.2	6,788	0.02%
2023/10/11	1	70.10	4.2	69.69	70.00	-3.2	6,723	-0.05%
2023/10/06	0.2	68.67	0	0.00	68.70	0.2	6,580	0.00%
2023/10/05	0	0.00	10	68.20	68.60	-10	6,615	-0.15%
2023/10/04	12.2	68.42	0	0.00	67.70	12.2	6,550	0.19%
2023/10/03	0.1	70.00	0	0.00	69.80	0.1	6,387	0.00%
2023/09/28	4	70.00	0	0.00	70.10	4	6,658	0.06%
2023/09/27	5	70.10	18	70.00	70.30	-13	6,657	-0.19%
2023/09/26	3.1	70.00	0	0.00	70.10	3.1	6,676	0.05%
2023/09/25	1	70.00	0	0.00	70.30	1	6,686	0.01%
2023/09/21	20	70.51	0	0.00	69.80	20	6,798	0.29%
2023/09/20	0	0.00	1	71.00	70.90	-1	6,711	-0.01%
2023/09/15	10	70.80	11	70.81	71.10	-1	6,903	-0.01%
2023/09/13	1	70.70	23	70.60	70.90	-22	7,199	-0.31%
2023/09/12	1	70.30	0	0.00	70.70	1	7,472	0.01%
2023/09/11	0	0.00	12	70.70	70.50	-12	7,492	-0.16%
2023/09/06	6.2	70.15	0	0.00	70.30	6.2	7,575	0.08%
2023/09/04	0.1	70.80	0	0.00	70.80	0.1	7,549	0.00%
2023/09/01	3	70.73	5	71.14	70.70	-2	7,595	-0.03%
2023/08/31	9.3	71.32	0	0.00	70.70	9.3	7,572	0.12%
2023/08/29	1	72.00	19	71.79	72.40	-18	7,412	-0.24%
2023/08/28	0	0.00	0.1	71.10	71.10	-0.1	7,379	0.00%
2023/08/25	0.1	71.23	0	0.00	71.10	0.1	7,658	0.00%
2023/08/24	0.1	71.78	0	0.00	71.70	0.1	7,702	0.00%
2023/08/22	3.1	71.90	0	0.00	71.80	3.1	7,766	0.04%
2023/08/21	0	72.40	2	72.40	72.20	-2	7,798	-0.03%
2023/08/18	0	72.40	0	0.00	72.40	0	7,861	0.00%
2023/08/17	0.1	71.90	4	73.00	72.80	-3.9	7,874	-0.05%
2023/08/15	0	72.70	0	0.00	72.30	0	7,806	0.00%
2023/08/14	0	0.00	3	72.27	72.80	-3	7,868	-0.04%
2023/08/11	1	72.20	12	72.04	72.30	-11	8,016	-0.14%
2023/08/10	0.3	70.74	0	0.00	70.70	0.3	8,035	0.00%
2023/08/08	1.2	70.91	0	0.00	71.00	1.2	7,982	0.01%
2023/08/07	3	71.37	0	0.00	71.70	3	7,900	0.04%
2023/08/04	4.5	71.23	0	0.00	71.10	4.5	7,845	0.06%
2023/08/02	11	75.77	0	0.00	76.20	11	7,623	0.14%
2023/08/01	1	75.50	0	0.00	76.50	1	7,502	0.01%
2023/07/31	11	75.81	3	75.60	75.30	8	7,372	0.11%
2023/07/28	1	75.90	0	0.00	75.90	1	7,299	0.01%
2023/07/25	1	75.80	2	75.95	75.60	-1	7,257	-0.01%
2023/07/24	2	76.35	2.1	76.00	76.30	-0.1	7,238	0.00%
2023/07/20	0	0.00	1	76.20	76.50	-1	7,163	-0.01%
2023/07/19	0	0.00	0.3	76.38	76.40	-0.3	7,116	0.00%
2023/07/18	0	0.00	1.2	76.38	76.10	-1.2	7,047	-0.02%
2023/07/17	0	0.00	5	76.16	75.70	-5	7,008	-0.07%
2023/07/14	0	0.00	0.1	75.68	75.60	-0.1	7,035	0.00%
2023/07/13	1	75.30	0	0.00	74.70	1	7,027	0.01%
2023/07/11	0	0.00	1	74.10	74.80	-1	6,950	-0.01%
2023/07/10	0.1	73.77	0	0.00	73.70	0.1	6,987	0.00%
2023/07/07	2.2	72.97	2	73.05	73.20	0.2	7,054	0.00%
2023/07/06	9.2	73.79	0	0.00	74.00	9.2	7,009	0.13%
2023/07/05	4.1	75.79	0	0.00	75.80	4.1	6,853	0.06%
2023/06/27	0	0.00	18.4	76.37	76.20	-18.4	7,150	-0.26%
2023/06/26	4.1	75.96	0	0.00	76.20	4.1	7,249	0.06%
2023/06/21	12.1	76.65	0	0.00	77.40	12.1	7,224	0.17%
2023/06/16	10	77.10	12	77.57	77.20	-2	6,838	-0.03%
2023/06/15	0	0.00	1	76.10	76.30	-1	6,572	-0.02%
2023/06/14	0	0.00	0.6	76.00	76.40	-0.6	6,665	-0.01%
2023/06/12	0	0.00	12	76.51	76.20	-12	6,723	-0.18%
2023/06/09	0	0.00	3	75.87	76.00	-3	6,775	-0.04%
2023/06/08	2	75.30	0	0.00	75.40	2	6,795	0.03%
2023/06/07	2	75.34	0	0.00	75.40	2	6,802	0.03%
2023/06/06	0	0.00	10	74.90	74.80	-10	6,723	-0.15%
2023/06/05	10	74.69	0	0.00	74.70	10	6,698	0.15%
2023/06/01	1	74.60	2	74.45	74.50	-1	6,720	-0.01%
2023/05/31	0	0.00	2	74.50	74.30	-2	6,773	-0.03%
2023/05/26	0	0.00	6	74.35	74.60	-6	6,692	-0.09%
2023/05/25	5	74.74	0	0.00	74.90	5	6,731	0.07%
2023/05/24	2	75.05	3	75.23	75.60	-1	6,739	-0.01%
2023/05/23	0	0.00	1	75.80	75.70	-1	6,664	-0.02%
2023/05/17	0	0.00	2	75.70	76.20	-2	6,453	-0.03%
2023/05/16	7	74.99	8	74.95	74.90	-1	6,264	-0.02%
2023/05/12	0	0.00	3	74.50	74.60	-3	6,192	-0.05%
2023/05/11	0	0.00	3	74.50	74.40	-3	6,140	-0.05%
2023/05/10	0	0.00	1	74.40	74.50	-1	6,132	-0.02%
2023/05/09	1	74.40	0	0.00	74.40	1	6,163	0.02%
2023/05/05	0	0.00	12	73.72	73.90	-12	6,260	-0.19%
2023/05/04	0	0.00	1	73.70	74.10	-1	6,337	-0.02%
2023/05/02	6	73.60	9	73.60	73.90	-3	6,457	-0.05%
2023/04/28	0	0.00	1	73.10	73.60	-1	6,700	-0.01%
2023/04/26	9	73.90	2	73.90	73.90	7	6,727	0.10%
2023/04/24	0	0.00	1	73.00	73.00	-1	6,689	-0.01%
2023/04/21	0	0.00	1	73.30	73.00	-1	6,703	-0.01%
2023/04/20	0	0.00	7	72.70	72.50	-7	6,735	-0.10%
2023/04/19	1	73.00	0	0.00	73.60	1	6,788	0.01%
2023/04/17	0	0.00	3	73.00	73.30	-3	6,807	-0.04%
2023/04/13	0	0.00	3	73.17	73.80	-3	6,873	-0.04%
2023/04/11	0	0.00	6	73.45	73.90	-6	6,819	-0.09%
2023/04/10	0	0.00	4	72.00	72.50	-4	6,755	-0.06%
2023/04/07	0	0.00	2	72.00	71.90	-2	6,759	-0.03%
2023/04/06	1	72.50	0.3	72.90	72.60	0.7	6,715	0.01%
2023/03/30	0	0.00	3	72.00	72.00	-3	6,468	-0.05%
2023/03/29	0	0.00	1	71.90	71.90	-1	6,464	-0.02%
2023/03/28	0	0.00	1.1	71.12	71.30	-1.1	6,410	-0.02%
2023/03/27	4	71.10	1.1	71.00	71.00	2.9	6,325	0.05%
2023/03/24	1	69.80	1	70.50	70.40	0	6,341	0.00%
2023/03/21	0	0.00	1	69.60	69.30	-1	6,434	-0.02%
2023/03/20	1	69.50	2	69.10	69.00	-1	6,423	-0.02%
2023/03/16	0	0.00	2	68.95	69.20	-2	6,451	-0.03%
2023/03/15	2	68.90	0	0.00	69.20	2	6,553	0.03%
2023/03/14	5	67.84	9	68.48	68.90	-4	6,660	-0.06%
2023/03/13	1	68.50	0	0.00	68.50	1	6,685	0.01%
2023/03/10	0	0.00	2	68.50	68.40	-2	6,820	-0.03%
2023/03/09	1	68.30	1	68.70	68.80	0	7,028	0.00%
2023/03/08	8	68.36	0	0.00	68.90	8	7,474	0.11%
2023/03/07	2	69.00	0	0.00	68.80	2	7,636	0.03%
2023/03/06	0	0.00	1.2	69.06	69.00	-1.2	7,927	-0.01%
2023/03/03	3	68.40	3	68.50	68.40	0	8,089	0.00%
2023/03/02	0	0.00	54	67.40	68.00	-54	8,283	-0.65%
2023/03/01	3	67.23	0	0.00	67.10	3	8,348	0.04%
2023/02/24	0	0.00	1	67.50	67.50	-1	8,420	-0.01%
2023/02/23	0	0.00	3	67.23	67.20	-3	8,420	-0.04%
2023/02/22	10	66.50	0	0.00	66.60	10	8,379	0.12%
2023/02/21	0	0.00	1	66.70	66.80	-1	8,509	-0.01%
2023/02/20	1	66.40	0	0.00	66.40	1	8,739	0.01%
2023/02/17	2	66.35	0	0.00	66.40	2	8,839	0.02%
2023/02/16	2	66.45	1.4	66.60	66.30	0.6	8,944	0.01%
2023/02/15	2	66.70	0	0.00	66.50	2	9,018	0.02%
2023/02/14	1	67.00	2	67.10	67.00	-1	9,096	-0.01%
2023/02/13	0	0.00	5	66.26	67.10	-5	9,179	-0.05%
2023/02/09	1	66.60	1	66.60	66.80	0	9,225	0.00%
2023/02/08	0.7	66.80	0	0.00	66.60	0.7	9,305	0.01%
2023/02/07	0	66.60	1.1	66.45	66.80	-1.1	9,361	-0.01%
2023/02/06	5	66.10	0	0.00	66.20	5	9,333	0.05%
2023/02/03	2	66.25	0	0.00	66.30	2	9,324	0.02%
2023/02/01	0	0.00	2	67.00	67.10	-2	9,199	-0.02%
2023/01/31	1	67.30	1	67.90	67.30	0	9,230	0.00%
2023/01/30	3	66.87	0	67.90	68.00	3	9,145	0.03%
2023/01/17	0	0.00	1	67.70	67.90	-1	8,956	-0.01%
2023/01/12	0	0.00	1.7	67.42	67.10	-1.7	9,087	-0.02%
2023/01/11	1	67.20	0	0.00	66.90	1	9,024	0.01%
2023/01/09	0	0.00	14	67.52	67.60	-14	9,000	-0.16%
2023/01/06	0	0.00	16	67.00	66.60	-16	8,959	-0.18%
2023/01/05	0	0.00	1	66.70	66.60	-1	9,045	-0.01%
2023/01/03	9	66.80	0	66.53	66.60	9	9,170	0.10%
2022/12/30	0	0.00	2	66.65	66.60	-2	9,157	-0.02%
2022/12/29	0	0.00	1	66.30	66.30	-1	9,165	-0.01%
2022/12/27	0	0.00	1	66.20	66.20	-1	9,145	-0.01%
2022/12/22	1	65.90	1	65.90	65.90	0	9,487	0.00%
2022/12/19	0	0.00	1	65.50	65.30	-1	9,631	-0.01%
2022/12/14	0	0.00	3	65.90	66.00	-3	9,534	-0.03%
2022/12/13	1	65.30	0	0.00	65.40	1	9,545	0.01%
2022/12/09	0	0.00	2	65.70	66.00	-2	9,737	-0.02%
2022/12/07	0	0.00	3	65.20	65.20	-3	9,691	-0.03%
2022/12/06	1	65.00	0	0.00	64.60	1	9,573	0.01%
2022/12/02	1.2	64.92	0	0.00	65.00	1.2	9,365	0.01%
2022/12/01	1	65.40	0	0.00	65.90	1	9,245	0.01%
2022/11/29	0	0.00	2	65.80	65.80	-2	8,559	-0.02%
2022/11/28	0	0.00	2	65.00	65.30	-2	8,381	-0.02%
2022/11/25	2.2	64.31	5	65.70	65.70	-2.9	8,129	-0.04%
2022/11/24	0	0.00	2	65.30	65.30	-2	7,981	-0.03%
2022/11/23	2.1	63.36	0	0.00	64.00	2.1	7,761	0.03%
2022/11/22	8.1	63.48	0	0.00	63.80	8.1	7,680	0.10%
2022/11/21	7	63.86	0	0.00	64.20	7	7,519	0.09%
2022/11/18	1	63.90	1	64.00	64.10	0	7,396	0.00%
2022/11/17	7.1	64.06	0	0.00	64.10	7.1	7,339	0.10%
2022/11/16	3.1	64.65	0	0.00	64.50	3.1	7,190	0.04%
2022/11/14	0	0.00	4	65.90	66.10	-4	6,907	-0.06%
2022/11/10	2	64.55	0	0.00	64.90	2	6,777	0.03%
2022/11/09	3.1	64.95	0	0.00	65.30	3.1	6,774	0.05%
2022/11/08	1	65.20	0	0.00	65.50	1	6,713	0.01%
2022/11/04	1	65.00	0	0.00	65.50	1	6,696	0.01%
2022/11/03	2	65.40	1	65.50	65.60	1	6,682	0.01%
2022/10/28	0	0.00	0	65.70	65.80	0	6,790	0.00%
2022/10/25	0	0.00	2	65.40	65.50	-2	7,063	-0.03%
2022/10/21	0	0.00	2	64.00	64.10	-2	7,015	-0.03%
2022/10/20	1	63.82	0	0.00	64.70	1	7,014	0.01%
2022/10/18	1	65.30	0	0.00	65.30	1	6,897	0.01%
2022/10/13	2	65.70	1	66.10	66.40	1	7,216	0.01%
2022/10/12	0	0.00	3	66.40	66.90	-3	7,131	-0.04%
2022/10/11	1	65.10	0	0.00	65.80	1	7,089	0.01%
2022/10/06	5	66.20	0	0.00	66.00	5	7,059	0.07%
2022/10/03	0	0.00	2	66.40	66.40	-2	7,173	-0.03%
2022/09/30	0	0.00	3.3	67.00	67.30	-3.3	7,261	-0.05%
2022/09/29	0	0.00	1	67.40	67.50	-1	7,268	-0.01%
2022/09/28	0	0.00	4	66.48	66.60	-4	7,342	-0.05%
2022/09/27	0	0.00	0	65.90	65.90	0	7,358	0.00%
2022/09/26	0	0.00	2	66.00	66.00	-2	7,449	-0.03%
2022/09/20	1	64.91	0	0.00	65.50	1	7,571	0.01%
2022/09/19	2	65.10	0	0.00	65.20	2	7,569	0.03%
2022/09/16	3.1	65.67	0	0.00	65.70	3.1	7,526	0.04%
2022/09/12	0	0.00	2	67.80	67.20	-2	7,453	-0.03%
2022/09/02	3	65.50	0	0.00	65.50	3	7,600	0.04%
2022/09/01	2	65.30	1	65.60	65.70	1	7,589	0.01%
2022/08/31	0	0.00	2	65.80	66.00	-2	7,505	-0.03%
2022/08/30	2	65.60	0	0.00	65.60	2	7,418	0.03%
2022/08/29	1	65.60	1	66.00	66.00	0	7,404	0.00%
2022/08/24	2	65.80	0	0.00	65.80	2	7,462	0.03%
2022/08/18	2	65.50	0	0.00	65.90	2	7,836	0.03%
2022/08/17	2	65.50	0	0.00	66.00	2	7,863	0.03%
2022/08/16	2	65.50	0	65.40	65.80	2	7,865	0.03%
2022/08/15	2	65.90	0.5	66.10	65.70	1.5	7,826	0.02%
2022/08/10	0	0.00	1	65.50	65.60	-1	7,804	-0.01%
2022/08/09	1	66.10	1	66.40	66.20	0	7,807	0.00%
2022/08/08	1.1	65.62	0	0.00	66.00	1.1	7,924	0.01%
2022/08/05	0	0.00	1	66.00	65.80	-1	7,966	-0.01%
2022/08/04	5.6	64.78	0	0.00	65.10	5.6	8,000	0.07%
2022/08/03	0	0.00	3	68.50	68.50	-3	7,843	-0.04%
2022/08/02	6	68.10	1	68.80	67.90	5	7,831	0.06%
2022/08/01	0	70.00	1	69.90	70.00	-1	7,621	-0.01%
2022/07/28	1	70.30	0	0.00	69.90	1	7,598	0.01%
2022/07/26	0	0.00	1	70.00	70.50	-1	7,602	-0.01%
2022/07/25	1	70.20	7	70.00	70.00	-6	7,571	-0.08%
2022/07/22	1	69.60	1	69.20	69.60	0	7,606	0.00%
2022/07/21	6	66.93	0	0.00	67.90	6	7,571	0.08%
2022/07/20	8	70.06	7	68.03	67.80	1	7,569	0.01%
2022/07/19	0	0.00	2	67.10	67.50	-2	7,404	-0.03%
2022/07/15	0	0.00	1	69.00	68.50	-1	7,354	-0.01%
2022/07/14	0	0.00	2	69.00	69.10	-2	7,358	-0.03%
2022/07/13	1	69.99	25	69.66	68.60	-24	7,270	-0.33%
2022/07/12	0	0.00	3	69.40	69.50	-3	7,169	-0.04%
2022/07/08	0	0.00	2	69.00	68.80	-2	7,205	-0.03%
2022/07/07	0	0.00	53	69.91	70.60	-53	7,101	-0.75%
2022/07/06	2	69.65	20	69.88	69.60	-18	6,968	-0.26%
2022/07/04	0	0.00	0.1	68.22	68.00	-0.1	6,705	0.00%
2022/07/01	0	0.00	17	67.96	67.90	-17	6,704	-0.25%
2022/06/30	1	67.20	3	67.23	67.00	-2	6,677	-0.03%
2022/06/29	0	0.00	1	67.30	66.90	-1	6,618	-0.02%
2022/06/27	0	0.00	3.4	67.17	66.60	-3.4	6,752	-0.05%
2022/06/24	0	0.00	427.5	66.42	66.40	-427.5	6,689	-6.39%	大賣/鉅額交易
2022/06/23	0	0.00	4	65.83	66.00	-4	6,689	-0.06%
2022/06/21	0	0.00	1	63.90	64.70	-1	6,643	-0.02%
2022/06/20	1	63.20	4	63.68	63.00	-3	6,608	-0.05%
2022/06/17	4	63.85	0	0.00	63.60	4	6,599	0.06%
2022/06/16	2	64.20	0	0.00	64.20	2	6,454	0.03%
2022/06/14	1	64.10	0	0.00	64.00	1	6,681	0.01%
2022/06/13	0.2	64.35	0	0.00	64.40	0.2	6,876	0.00%
2022/06/09	3	65.10	1	65.10	64.90	2	6,951	0.03%
2022/06/07	0	65.10	0	0.00	64.80	0	7,046	0.00%
2022/06/06	1	64.70	0	0.00	65.20	1	7,138	0.01%
2022/06/02	2	65.05	0	0.00	65.10	2	7,365	0.03%
2022/06/01	4	65.98	0	0.00	65.60	4	7,526	0.05%
2022/05/31	0	0.00	2	66.59	67.40	-2	7,517	-0.03%
2022/05/26	2	64.80	0	0.00	64.90	2	7,360	0.03%
2022/05/24	2	64.70	0	0.00	64.40	2	7,680	0.03%
2022/05/19	2.1	64.51	0	0.00	64.50	2.1	7,741	0.03%
2022/05/18	1	64.30	0	0.00	65.10	1	7,793	0.01%
2022/05/17	0	0.00	3	64.70	64.20	-3	7,818	-0.04%
2022/05/16	0	65.00	2	64.55	64.50	-2	7,781	-0.03%
2022/05/12	0	65.85	0	0.00	65.30	0	7,711	0.00%
2022/05/10	0	0.00	1	67.00	66.90	-1	7,715	-0.01%
2022/05/09	0	66.85	7	66.66	66.50	-7	7,673	-0.09%
2022/05/06	1	67.21	2	67.40	67.30	-1	7,685	-0.01%
2022/05/05	0	0.00	0.2	68.20	68.00	-0.2	7,765	0.00%
2022/05/04	1	68.30	0	0.00	68.20	1	7,774	0.01%
2022/04/29	1	67.90	0	0.00	68.40	1	7,830	0.01%
2022/04/28	1	68.20	4	68.25	68.30	-3	7,921	-0.04%
2022/04/27	0	0.00	1	67.50	67.30	-1	7,838	-0.01%
2022/04/26	3	68.20	6	68.27	68.20	-3	7,767	-0.04%
2022/04/25	0	0.00	1	67.40	67.60	-1	7,679	-0.01%
2022/04/21	0	0.00	1	67.70	67.50	-1	7,555	-0.01%
2022/04/18	1	67.30	1	67.80	67.00	0	7,526	0.00%
2022/04/15	2	67.70	4.5	67.39	67.40	-2.5	7,496	-0.03%
2022/04/14	0	0.00	1	66.20	66.30	-1	7,379	-0.01%
2022/04/08	0	0.00	0.6	66.00	66.00	-0.6	7,257	-0.01%
2022/04/06	7	65.70	0	0.00	65.90	7	7,124	0.10%
2022/04/01	3	65.60	0	0.00	66.10	3	6,991	0.04%
2022/03/31	4	65.65	0	0.00	65.60	4	6,917	0.06%
2022/03/29	3	65.50	0	0.00	65.60	3	6,690	0.04%
2022/03/28	1	65.20	0	0.00	65.50	1	6,681	0.01%
2022/03/25	1.1	65.49	0	0.00	65.50	1.1	6,655	0.02%
2022/03/24	1	65.60	0	0.00	65.60	1	6,622	0.02%
2022/03/23	8.1	65.74	0	0.00	65.90	8.1	6,700	0.12%
2022/03/22	0	0.00	1	65.60	65.50	-1	6,658	-0.02%
2022/03/21	1	65.40	0	0.00	65.70	1	6,620	0.02%
2022/03/17	2	65.80	1	65.90	65.50	1	6,468	0.02%
2022/03/16	1	64.80	0	0.00	65.30	1	6,343	0.02%
2022/03/15	0	0.00	9	65.30	65.30	-9	6,154	-0.15%
2022/03/14	1.6	65.70	0	66.50	65.50	1.5	6,151	0.02%
2022/03/11	0	0.00	3	66.27	66.30	-3	6,138	-0.05%
2022/03/10	3	65.40	2	66.00	66.00	1	6,115	0.02%
2022/03/09	9	65.11	6	65.02	65.10	3	6,099	0.05%
2022/03/08	6	65.30	0	0.00	65.40	6	5,980	0.10%
2022/03/07	2.1	66.36	0	0.00	66.20	2.1	5,815	0.04%
2022/03/04	8	67.15	0	0.00	67.20	8	5,955	0.13%
2022/03/03	0	0.00	1	68.00	68.00	-1	5,932	-0.02%
2022/03/02	0	0.00	1	67.80	68.00	-1	5,928	-0.02%
2022/03/01	16	67.28	0	0.00	67.50	16	5,857	0.27%
2022/02/24	18	66.82	0	0.00	66.80	18	5,636	0.32%
2022/02/23	0.1	67.80	0	0.00	68.00	0.1	5,431	0.00%
2022/02/22	6	67.42	0	0.00	67.60	6	5,424	0.11%
2022/02/21	0	0.00	3	68.37	68.50	-3	5,372	-0.06%
2022/02/18	6	67.87	0	0.00	67.60	6	5,480	0.11%
2022/02/17	0	0.00	6.6	68.41	68.50	-6.6	5,526	-0.12%
2022/02/16	2	68.30	0	0.00	68.40	2	5,590	0.04%
2022/02/15	3	68.30	0	0.00	67.90	3	5,663	0.05%
2022/02/14	1	67.90	0	0.00	68.10	1	5,699	0.02%
2022/02/10	0.1	68.40	12	68.36	68.80	-11.9	5,741	-0.21%
2022/02/08	0.1	68.00	4	67.83	67.80	-3.9	5,743	-0.07%
2022/02/07	6.1	66.85	0.1	67.10	67.00	6	5,693	0.11%
2022/01/25	2.1	66.98	0	0.00	67.60	2.1	5,542	0.04%
2022/01/24	0	0.00	1	68.30	68.10	-1	5,485	-0.02%
2022/01/21	12	67.23	0	0.00	67.80	12	5,560	0.22%
2022/01/18	1	68.80	0	0.00	68.30	1	5,624	0.02%
2022/01/17	2	68.50	0	68.70	68.80	2	5,618	0.04%
2022/01/14	0	0.00	1	69.10	69.30	-1	5,624	-0.02%
2022/01/13	0	0.00	1	69.60	69.80	-1	5,674	-0.02%
2022/01/12	0	0.00	4	69.00	69.30	-4	5,694	-0.07%
2022/01/11	1	68.70	1	68.90	68.70	0	5,650	0.00%
2022/01/10	0	0.00	0.3	68.40	68.70	-0.3	5,641	0.00%
2022/01/05	1	68.20	1	68.80	68.90	0	5,679	0.00%
2022/01/04	0	0.00	1	68.60	68.80	-1	5,734	-0.02%
2022/01/03	2	68.35	0	0.00	68.40	2	5,749	0.03%
2021/12/30	1	68.70	0	0.00	68.60	1	5,812	0.02%
2021/12/29	0	0.00	1	69.20	69.40	-1	5,882	-0.02%
2021/12/28	0	0.00	1	68.80	68.70	-1	5,913	-0.02%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/20	1	68.20	0	0.00	67.60	1	6,251	0.02%
2021/12/16	0	0.00	1	68.50	68.50	-1	6,105	-0.02%
2021/12/15	2	68.35	0	0.00	68.40	2	6,196	0.03%
2021/12/14	0	68.30	0.1	68.50	68.80	-0.1	6,332	0.00%
2021/12/13	1	68.60	0	68.90	68.40	1	6,442	0.02%
2021/12/10	0	0.00	0	68.80	68.90	0	6,422	0.00%
2021/12/09	0	0.00	6	68.52	68.90	-6	6,422	-0.09%
2021/12/08	0	0.00	1	68.80	68.40	-1	6,423	-0.02%
2021/12/06	0	67.50	1	67.40	67.30	-1	6,543	-0.02%
2021/12/03	2	67.85	0	0.00	67.50	2	6,590	0.03%
2021/12/02	0	0.00	14.1	67.53	67.70	-14.1	6,589	-0.21%
2021/12/01	1	67.39	1	66.50	67.10	0	6,577	0.00%
2021/11/30	10.1	66.75	0.6	67.50	65.40	9.4	6,526	0.14%
2021/11/29	0	0.00	1	67.11	67.30	-1	6,283	-0.02%
2021/11/26	3	67.33	0	0.00	67.40	3	6,269	0.05%
2021/11/25	0	0.00	1	68.00	68.10	-1	6,336	-0.02%
2021/11/24	0	0.00	1	67.90	67.50	-1	6,375	-0.02%
2021/11/23	0.2	67.35	0	0.00	67.10	0.2	6,426	0.00%
2021/11/22	2	67.61	2	67.80	67.50	0	6,473	0.00%
2021/11/18	1	68.30	0	0.00	68.50	1	6,472	0.02%
2021/11/17	1.1	68.00	0	0.00	68.40	1.1	6,462	0.02%
2021/11/16	1.1	68.42	2	68.44	68.60	-0.9	6,434	-0.01%
2021/11/15	0	0.00	1	67.80	68.00	-1	6,471	-0.02%
2021/11/12	3	67.37	0	0.00	67.30	3	6,413	0.05%
2021/11/11	1	66.91	0	0.00	67.20	1	6,430	0.02%
2021/11/10	0	67.30	0	0.00	67.30	0	6,517	0.00%
2021/11/09	0	67.40	0	0.00	67.30	0	6,775	0.00%
2021/11/08	3	67.20	1	67.50	67.40	2	6,728	0.03%
2021/11/05	8	66.85	2	67.00	67.10	6	6,722	0.09%
2021/11/04	4.1	66.91	0	0.00	66.80	4.1	6,704	0.06%
2021/11/01	1	66.80	0	0.00	66.90	1	6,740	0.01%
2021/10/29	3	66.70	0	0.00	66.60	3	6,809	0.04%
2021/10/27	2	66.70	0	0.00	67.20	2	6,869	0.03%
2021/10/26	3	67.10	0	0.00	67.30	3	6,783	0.04%
2021/10/22	5	67.02	0	0.00	67.30	5	6,808	0.07%
2021/10/15	1	67.60	0	0.00	68.10	1	6,711	0.01%
2021/10/14	0	0.00	8	68.30	67.70	-8	6,653	-0.12%
2021/10/13	1	67.00	0	0.00	67.20	1	6,675	0.01%
2021/10/12	2	66.85	1	67.30	67.20	1	6,669	0.01%
2021/10/07	0	0.00	2	68.15	68.00	-2	6,620	-0.03%
2021/10/04	0	0.00	2	67.40	67.50	-2	6,567	-0.03%
2021/10/01	5	67.40	0	0.00	67.10	5	6,592	0.08%
2021/09/29	4	68.03	0	0.00	68.60	4	6,413	0.06%
2021/09/28	2	68.60	1	69.40	68.70	1	6,357	0.02%
2021/09/27	0	0.00	9	69.90	69.50	-9	6,328	-0.14%
2021/09/24	0	0.00	1	69.40	69.10	-1	6,295	-0.02%
2021/09/22	5	68.04	0	0.00	68.50	5	6,259	0.08%
2021/09/17	0	0.00	4	69.98	69.60	-4	6,118	-0.07%
2021/09/16	2	68.60	0	0.00	69.10	2	5,969	0.03%
2021/09/10	0	0.00	1	68.30	68.40	-1	5,833	-0.02%
2021/09/09	4	67.30	1	68.10	67.20	3	5,955	0.05%
2021/09/08	1	70.70	0	0.00	70.90	1	5,791	0.02%
2021/09/07	5	70.92	0	0.00	70.70	5	5,741	0.09%
2021/09/06	3	71.70	0	0.00	71.50	3	5,690	0.05%
2021/09/01	4	71.50	0	0.00	71.40	4	5,635	0.07%
2021/08/31	3	71.00	0	0.00	72.30	3	5,594	0.05%
2021/08/25	1	70.10	1	70.60	70.60	0	5,329	0.00%
2021/08/24	0	0.00	0	70.40	70.50	0	5,270	0.00%
2021/08/20	1	69.10	0	0.00	68.90	1	5,385	0.02%
2021/08/19	2	69.10	0	0.00	69.10	2	5,538	0.04%
2021/08/16	3	69.80	2	69.50	70.10	1	5,358	0.02%
2021/08/13	9	71.20	2	70.70	69.80	7	5,275	0.13%
2021/08/12	3	72.60	0.1	73.33	73.00	2.9	5,057	0.06%
2021/08/11	1	73.80	0.1	74.20	74.40	0.9	5,016	0.02%
2021/08/10	0	0.00	0.1	74.70	75.00	-0.1	5,056	0.00%
2021/08/09	6	73.17	0	0.00	74.60	6	5,313	0.11%
2021/08/06	0	0.00	2	75.00	75.20	-2	5,353	-0.04%
2021/08/05	0	0.00	1	75.10	75.30	-1	5,483	-0.02%
2021/08/04	1	74.20	1	75.70	75.50	0	5,708	0.00%
2021/08/03	1.1	74.18	0	74.40	75.00	1.1	5,663	0.02%
2021/08/02	0.1	74.40	11	74.07	74.70	-10.9	5,658	-0.19%
2021/07/30	0	0.00	3	73.43	73.20	-3	5,527	-0.05%
2021/07/28	1	72.20	5	73.30	72.60	-4	5,605	-0.07%
2021/07/26	0	0.00	1	72.50	72.50	-1	5,773	-0.02%
2021/07/22	5	73.30	5	73.22	73.50	0	5,980	0.00%
2021/07/21	0	0.00	3	72.70	72.70	-3	5,997	-0.05%
2021/07/20	1	72.60	7	72.50	72.50	-6	6,104	-0.10%
2021/07/19	1	72.40	0	0.00	73.20	1	6,196	0.02%
2021/07/15	1	73.00	0	0.00	73.40	1	6,425	0.02%
2021/07/14	1	73.30	1	73.10	73.20	0	6,565	0.00%
2021/07/13	0	0.00	1	73.70	73.90	-1	6,631	-0.02%
2021/07/12	3	73.13	0	0.00	72.90	3	6,622	0.05%
2021/07/09	3	72.80	2	72.90	73.80	1	6,620	0.02%
2021/07/08	0	73.80	3	74.10	74.10	-3	6,617	-0.05%
2021/07/07	0	0.00	5	73.80	73.90	-5	6,712	-0.07%
2021/07/06	0	0.00	1	74.00	73.80	-1	6,756	-0.01%
2021/07/05	0	0.00	1	73.80	73.90	-1	6,823	-0.01%
2021/07/02	0	0.00	1	73.40	73.40	-1	6,825	-0.01%
2021/06/30	0	0.00	1	73.70	73.20	-1	6,920	-0.01%
2021/06/29	0	0.00	1	73.50	73.50	-1	6,939	-0.01%
2021/06/25	0	0.00	0.7	73.30	73.50	-0.7	7,286	-0.01%
2021/06/23	0	0.00	2	73.00	73.30	-2	7,615	-0.03%
2021/06/22	0	0.00	3	72.90	72.50	-3	7,681	-0.04%
2021/06/21	6.1	72.42	12	72.68	72.60	-5.9	7,693	-0.08%
2021/06/18	4	72.68	1	73.70	73.70	3	7,677	0.04%
2021/06/17	12	72.83	0	0.00	73.20	12	7,526	0.16%
2021/06/10	3	72.70	0	0.00	73.10	3	7,950	0.04%
2021/06/09	2	72.80	1	73.30	73.30	1	7,987	0.01%
2021/06/08	0	0.00	1	73.20	73.40	-1	8,022	-0.01%
2021/06/04	0.1	73.30	0	0.00	73.60	0.1	8,194	0.00%
2021/06/03	0	0.00	1	74.10	74.10	-1	8,359	-0.01%
2021/06/02	0	0.00	3	74.50	74.50	-3	8,406	-0.04%
2021/06/01	0	0.00	2	73.75	74.10	-2	8,448	-0.02%
2021/05/31	1	72.90	3	73.27	73.60	-2	8,562	-0.02%
2021/05/27	1	72.00	1	72.10	72.00	0	8,652	0.00%
2021/05/26	1	72.80	0	0.00	72.80	1	8,680	0.01%
2021/05/25	1	73.30	0	0.00	73.20	1	8,690	0.01%
2021/05/24	3	73.73	0	0.00	73.60	3	8,718	0.03%
2021/05/21	0	0.00	3	74.77	75.00	-3	8,761	-0.03%
2021/05/20	0	0.00	2	74.10	74.50	-2	8,719	-0.02%
2021/05/19	0	0.00	1	73.40	73.40	-1	8,727	-0.01%
2021/05/18	0	0.00	2	74.00	74.00	-2	8,830	-0.02%
2021/05/17	13	73.58	3	74.37	72.60	10	8,957	0.11%
2021/05/14	1	72.00	3	73.80	74.20	-2	8,809	-0.02%
2021/05/13	2	73.20	16	73.36	72.70	-14	8,802	-0.16%
2021/05/12	1	72.90	22	70.52	72.60	-21	8,677	-0.24%
2021/05/11	0	0.00	0.1	74.30	74.70	-0.1	8,607	0.00%
2021/05/10	0	0.00	6	75.27	75.20	-6	8,721	-0.07%
2021/05/07	0	0.00	2	74.75	74.60	-2	8,962	-0.02%
2021/05/05	1.2	73.88	0	0.00	73.00	1.2	9,193	0.01%
2021/05/03	0	0.00	4	75.08	74.50	-4	9,135	-0.04%
2021/04/27	1	74.70	0	0.00	75.20	1	9,587	0.01%
2021/04/26	0	0.00	1	75.10	75.50	-1	9,615	-0.01%
2021/04/23	4	75.60	0	0.00	75.60	4	9,625	0.04%
2021/04/22	0	0.00	10.1	75.74	76.00	-10.1	9,633	-0.10%
2021/04/21	11	75.08	0	0.00	74.70	11	9,589	0.11%
2021/04/20	4	75.48	1	75.80	75.80	3	9,632	0.03%
2021/04/19	0	0.00	3.3	74.75	74.70	-3.3	9,548	-0.03%
2021/04/16	0	0.00	1	73.00	73.20	-1	9,565	-0.01%
2021/04/15	1.1	72.81	0	0.00	73.10	1.1	9,749	0.01%
2021/04/14	0	0.00	4	72.20	73.00	-4	9,781	-0.04%
2021/04/13	0	0.00	3	73.30	72.70	-3	9,902	-0.03%
2021/04/08	0	0.00	2	73.00	73.00	-2	9,926	-0.02%
2021/04/07	0	0.00	2	72.85	73.00	-2	9,992	-0.02%
2021/04/06	0	0.00	3	73.00	72.90	-3	9,962	-0.03%
2021/04/01	0	0.00	7	72.40	72.50	-7	9,933	-0.07%
2021/03/30	2	72.60	4.1	72.25	73.00	-2.1	9,750	-0.02%
2021/03/29	0	0.00	6	71.92	71.70	-6	9,605	-0.06%
2021/03/26	5.6	71.06	6.1	71.46	71.20	-0.5	9,563	-0.01%
2021/03/25	1	69.70	9	69.66	69.70	-8	9,432	-0.08%
2021/03/24	1	68.70	0	0.00	68.50	1	9,498	0.01%
2021/03/23	0	0.00	1	68.80	68.90	-1	9,632	-0.01%
2021/03/19	11.2	68.73	0	0.00	68.50	11.2	9,888	0.11%
2021/03/18	1	69.30	16	70.05	70.10	-15	9,676	-0.16%
2021/03/17	4.5	69.32	0	0.00	69.40	4.5	9,681	0.05%
2021/03/12	0	0.00	2	69.70	70.00	-2	9,657	-0.02%
2021/03/11	3	70.03	5	70.10	69.80	-2	9,712	-0.02%
2021/03/10	1	70.30	0	70.40	70.20	1	9,684	0.01%
2021/03/09	4	69.95	1	69.30	70.10	3	9,700	0.03%
2021/03/05	2	68.60	1	68.80	68.40	1	9,739	0.01%
2021/03/04	7	68.09	1	68.20	68.50	6	10,094	0.06%
2021/03/03	2	68.40	1	69.00	69.10	1	10,103	0.01%
2021/03/02	1	68.00	5	69.00	68.00	-4	10,028	-0.04%
2021/02/26	44	67.99	0	0.00	67.20	44	9,946	0.44%
2021/02/25	1	69.60	3	69.70	69.90	-2	9,688	-0.02%
2021/02/24	0	0.00	1	69.70	69.10	-1	9,663	-0.01%
2021/02/22	5	68.50	1.5	68.67	68.50	3.5	9,592	0.04%
2021/02/19	0	0.00	8	68.30	68.40	-8	9,648	-0.08%
2021/02/18	0	0.00	1	69.00	68.70	-1	9,689	-0.01%
2021/02/17	14	68.58	2	68.80	68.80	12	9,677	0.12%
2021/02/05	12	68.47	2.2	68.33	68.70	9.8	9,668	0.10%
2021/02/04	0	0.00	2	67.90	68.50	-2	9,882	-0.02%
2021/02/03	1	67.70	10	68.04	68.10	-9	9,913	-0.09%
2021/02/02	5	67.50	3	67.97	67.60	2	10,012	0.02%
2021/02/01	1.3	68.65	1	68.60	68.00	0.3	9,911	0.00%
2021/01/29	6	68.40	15	68.55	68.00	-9	9,761	-0.09%
2021/01/28	0	0.00	4	67.60	67.90	-4	9,527	-0.04%
2021/01/27	10	67.30	2	67.40	67.20	8	9,321	0.09%
2021/01/26	1	66.60	4	66.80	67.00	-3	9,260	-0.03%
2021/01/25	6	66.55	0	0.00	66.70	6	9,205	0.07%
2021/01/22	12	67.01	12.2	67.38	66.70	-0.2	9,262	0.00%
2021/01/21	0	0.00	1	66.20	66.10	-1	9,059	-0.01%
2021/01/20	14	65.41	0	0.00	64.30	14	9,015	0.16%
2021/01/19	5.2	67.01	0	0.00	67.10	5.2	8,802	0.06%
2021/01/18	0.2	66.90	0	0.00	67.40	0.2	8,739	0.00%
2021/01/15	53	66.01	0	0.00	66.00	53	8,642	0.61%
2021/01/14	1	67.00	15	67.00	66.80	-14	8,593	-0.16%
2021/01/13	7	66.60	0	0.00	67.00	7	8,465	0.08%
2021/01/08	10	66.50	5.1	67.51	67.70	4.9	8,270	0.06%
2021/01/07	0	0.00	2	66.45	66.60	-2	8,136	-0.02%
2021/01/06	2	65.95	0	0.00	66.10	2	8,144	0.02%
2021/01/05	2	66.90	0	0.00	67.00	2	7,996	0.03%
2021/01/04	0	67.70	0	0.00	67.60	0	7,998	0.00%
2020/12/31	0	0.00	10	67.50	67.50	-10	7,997	-0.13%
2020/12/30	0	0.00	10	67.10	67.80	-10	8,079	-0.12%
2020/12/29	0	0.00	2	66.60	66.90	-2	8,043	-0.02%
2020/12/24	10	66.20	0	0.00	66.00	10	8,211	0.12%
2020/12/18	0	0.00	4	66.93	66.50	-4	8,509	-0.05%
2020/12/17	11	66.70	27	66.87	67.00	-16	8,454	-0.19%
2020/12/16	0	0.00	1	65.60	65.70	-1	8,406	-0.01%
2020/12/15	0	0.00	17	64.90	65.00	-17	8,485	-0.20%
2020/12/14	2	65.00	0	0.00	65.00	2	8,596	0.02%
2020/12/11	1	65.10	0	0.00	65.10	1	8,557	0.01%
2020/12/10	1	65.70	0	0.00	65.50	1	8,523	0.01%
2020/12/07	3	65.77	0	0.00	65.60	3	8,467	0.04%
2020/12/04	3	66.30	1.4	66.24	66.30	1.6	8,452	0.02%
2020/12/03	3	66.00	5	65.70	65.70	-2	8,493	-0.02%
2020/12/02	19	65.55	0	0.00	65.30	19	8,483	0.22%
2020/12/01	5	65.80	0	0.00	66.10	5	8,681	0.06%
2020/11/30	5	65.78	0	0.00	65.00	5	8,899	0.06%
2020/11/27	2	66.20	0	0.00	66.30	2	8,648	0.02%
2020/11/26	0	0.00	1	66.90	67.00	-1	8,681	-0.01%
2020/11/25	3	67.43	0	0.00	67.00	3	8,828	0.03%
2020/11/24	2	67.75	0	0.00	67.60	2	8,856	0.02%
2020/11/20	0	0.00	3	68.07	68.10	-3	8,860	-0.03%
2020/11/19	0	0.00	1	68.40	68.40	-1	8,891	-0.01%
2020/11/18	3	68.10	0	0.00	68.30	3	8,864	0.03%
2020/11/17	0	0.00	5	67.40	67.90	-5	8,807	-0.06%
2020/11/16	1	67.90	6	68.07	68.00	-5	8,851	-0.06%
2020/11/13	5	67.50	4.1	68.13	68.40	0.9	8,821	0.01%
2020/11/12	5	66.96	7	67.14	67.50	-2	8,679	-0.02%
2020/11/11	9	64.63	3	64.53	65.10	6	8,388	0.07%
2020/11/10	2	63.85	2	64.20	64.30	0	8,345	0.00%
2020/11/09	2	63.15	2	63.30	63.30	0	8,273	0.00%
2020/11/05	0	0.00	6	62.60	62.60	-6	8,382	-0.07%
2020/11/04	2	62.00	0.2	62.60	62.50	1.8	8,427	0.02%
2020/11/03	2	61.60	0	0.00	62.30	2	8,500	0.02%
2020/11/02	2	61.25	3	61.37	61.20	-1	8,583	-0.01%
2020/10/30	52	60.99	0	0.00	61.30	52	8,674	0.60%
2020/10/29	53	61.50	2	61.20	61.20	51	8,607	0.59%
2020/10/28	3.1	61.77	2	61.70	61.70	1.1	8,650	0.01%
2020/10/27	1	61.90	0	0.00	61.90	1	8,658	0.01%
2020/10/26	1	62.80	0	0.00	62.60	1	8,600	0.01%
2020/10/23	2	62.80	2	63.00	62.60	0	8,677	0.00%
2020/10/21	1	62.50	0	0.00	62.00	1	8,739	0.01%
2020/10/20	1	62.70	0	0.00	62.50	1	8,822	0.01%
2020/10/16	1	62.50	0	0.00	62.10	1	8,902	0.01%
2020/10/15	2	62.50	4	62.60	62.50	-2	8,856	-0.02%
2020/10/14	3	62.73	3	62.70	62.70	0	8,755	0.00%
2020/10/13	6	62.83	0	0.00	62.80	6	8,708	0.07%
2020/10/12	1	62.80	0	0.00	63.10	1	8,710	0.01%
2020/10/08	3	62.90	0	0.00	63.10	3	8,693	0.03%
2020/10/06	5	63.30	0	0.00	63.40	5	8,614	0.06%
2020/10/05	0	0.00	1	63.60	62.60	-1	8,635	-0.01%
2020/09/29	1	62.80	0	0.00	62.50	1	8,604	0.01%
2020/09/28	0	0.00	2	63.05	62.80	-2	8,738	-0.02%
2020/09/25	103	62.00	0	0.00	61.80	103	8,774	1.17%	大買/鉅額交易
2020/09/24	5	62.02	0	0.00	61.70	5	8,735	0.06%
2020/09/22	0	0.00	9	63.98	64.00	-9	8,627	-0.10%
2020/09/21	2	64.15	1	64.50	64.00	1	8,659	0.01%
2020/09/18	1	64.90	1	64.80	64.50	0	8,646	0.00%
2020/09/17	4	64.78	0	0.00	64.50	4	8,541	0.05%
2020/09/15	1	66.20	0	0.00	66.00	1	8,437	0.01%
2020/09/14	0	0.00	1	66.50	66.80	-1	8,646	-0.01%
2020/09/11	0	0.00	7	65.91	66.00	-7	8,676	-0.08%
2020/09/08	0	0.00	4	65.58	66.00	-4	8,912	-0.04%
2020/09/07	5	64.58	4	64.61	64.90	1	8,905	0.01%
2020/09/04	3	63.77	2	64.25	63.60	1	8,897	0.01%
2020/09/03	9	64.59	1	64.00	64.60	8	8,645	0.09%
2020/09/02	2	65.75	0	0.00	65.20	2	8,410	0.02%
2020/09/01	3	66.07	1	65.90	66.20	2	8,313	0.02%
2020/08/31	16	66.87	1	67.60	66.60	15	8,204	0.18%
2020/08/28	1.1	67.03	0	0.00	67.00	1.1	8,120	0.01%
2020/08/27	2	67.20	0	0.00	67.40	2	8,129	0.02%
2020/08/26	2	66.90	0	0.00	67.30	2	8,161	0.02%
2020/08/25	4	67.38	2	67.60	67.40	2	8,156	0.02%
2020/08/21	1	67.30	1	67.60	67.10	0	8,330	0.00%
2020/08/20	6	67.73	3	68.10	67.10	3	8,304	0.04%
2020/08/19	5	68.72	0	0.00	68.40	5	8,224	0.06%
2020/08/17	0	0.00	4	69.15	69.20	-4	8,262	-0.05%
2020/08/14	4	68.35	1	68.20	68.30	3	8,311	0.04%
2020/08/13	1	68.30	2	68.50	68.30	-1	8,309	-0.01%
2020/08/12	7	68.17	0	0.00	67.80	7	8,354	0.08%
2020/08/11	4	68.78	0	0.00	68.60	4	8,279	0.05%
2020/08/10	2	68.85	15	68.96	69.00	-13	8,300	-0.16%
2020/08/07	1	69.20	4	69.10	69.10	-3	8,292	-0.04%
2020/08/06	0	0.00	10	69.28	69.50	-10	8,242	-0.12%
2020/08/05	2	70.40	17.5	70.50	70.70	-15.5	8,238	-0.19%
2020/08/04	11	70.24	16	70.38	70.20	-5	8,150	-0.06%
2020/08/03	11	70.39	1	70.80	70.00	10	8,148	0.12%
2020/07/31	2	71.05	1	71.60	71.50	1	8,083	0.01%
2020/07/30	2	70.80	3	71.53	72.00	-1	8,117	-0.01%
2020/07/29	3	71.03	2	70.95	70.70	1	8,133	0.01%
2020/07/28	0	0.00	2.8	70.83	70.60	-2.8	8,146	-0.03%
2020/07/27	0	0.00	6	71.80	71.30	-6	8,170	-0.07%
2020/07/24	9	71.46	1	71.20	71.30	8	8,262	0.10%
2020/07/23	6	72.00	0	0.00	72.00	6	8,232	0.07%
2020/07/22	1	72.20	2	72.20	72.10	-1	8,244	-0.01%
2020/07/21	3	72.30	0	0.00	72.10	3	8,389	0.04%
2020/07/20	3	72.57	0	0.00	72.60	3	8,447	0.04%
2020/07/17	2.1	72.75	0	0.00	72.50	2.1	8,556	0.02%
2020/07/16	4	73.00	0	0.00	73.00	4	8,731	0.05%
2020/07/15	5	72.72	3	73.37	73.00	2	8,820	0.02%
2020/07/14	10	72.79	1	72.60	72.90	9	8,915	0.10%
2020/07/13	4	73.85	1	73.90	73.60	3	8,942	0.03%
2020/07/10	2	73.25	0	0.00	73.60	2	9,032	0.02%
2020/07/09	2	73.00	3	73.60	73.50	-1	9,072	-0.01%
2020/07/08	0.2	73.30	14	73.15	73.30	-13.8	9,006	-0.15%
2020/07/07	3	73.37	1	73.30	73.20	2	8,939	0.02%
2020/07/06	1	73.40	8	73.10	73.80	-7	8,833	-0.08%
2020/07/03	0	73.20	32	72.97	73.20	-32	8,856	-0.36%
2020/07/01	1	71.20	0	0.00	71.20	1	9,089	0.01%
2020/06/30	9	71.44	0.1	71.60	71.30	8.9	9,120	0.10%
2020/06/29	110	71.68	2	72.00	71.80	108	9,167	1.18%	大買/鉅額交易
2020/06/24	14	71.56	0	0.00	71.40	14	9,191	0.15%
2020/06/23	0	0.00	10	71.92	72.10	-10	9,234	-0.11%
2020/06/22	14	71.12	0	0.00	71.00	14	9,315	0.15%
2020/06/19	16.5	71.38	0	0.00	71.20	16.5	9,341	0.18%
2020/06/16	1	71.20	5	72.32	73.30	-4	9,625	-0.04%
2020/06/15	9	71.03	0	0.00	70.60	9	9,749	0.09%
2020/06/12	5	72.10	0	0.00	72.00	5	9,839	0.05%
2020/06/11	8	72.94	0	0.00	73.00	8	10,050	0.08%
2020/06/10	6	73.58	1	73.70	73.70	5	10,183	0.05%
2020/06/08	8	73.81	0	0.00	73.50	8	10,729	0.07%
2020/06/05	2	74.05	0	0.00	73.90	2	10,796	0.02%
2020/06/04	0	0.00	1	74.20	74.60	-1	10,928	-0.01%
2020/06/03	2	74.35	2	74.40	74.30	0	11,035	0.00%
2020/06/02	0	0.00	1	73.50	73.50	-1	11,028	-0.01%
2020/06/01	1	73.40	6.1	73.75	73.40	-5.1	11,082	-0.05%
2020/05/28	5	71.70	0	0.00	71.50	5	11,018	0.05%
2020/05/22	5	72.00	5	73.20	71.90	0	11,320	0.00%
2020/05/21	0	0.00	16	72.29	72.30	-16	11,274	-0.14%
2020/05/20	0	0.00	4	70.90	71.30	-4	11,200	-0.04%
2020/05/18	2	69.00	2	69.55	69.80	0	11,149	0.00%
2020/05/15	8	69.45	2	69.55	69.10	6	11,149	0.05%
2020/05/14	1	69.60	0	0.00	70.00	1	11,042	0.01%
2020/05/12	2	69.70	0	0.00	69.40	2	11,011	0.02%
2020/05/08	3	71.10	0	0.00	70.90	3	10,991	0.03%
2020/05/07	0	0.00	1	70.40	70.10	-1	10,980	-0.01%
2020/05/06	3.5	69.66	0	0.00	69.70	3.5	10,975	0.03%
2020/05/05	0	0.00	2	69.60	70.00	-2	10,893	-0.02%
2020/05/04	0	0.00	2	68.45	68.30	-2	10,897	-0.02%
2020/04/30	1	69.90	11	69.88	69.50	-10	10,870	-0.09%
2020/04/29	1	69.50	6	69.50	69.00	-5	10,833	-0.05%
2020/04/28	0	0.00	6	68.50	68.30	-6	10,846	-0.06%
2020/04/27	0	0.00	1	67.90	67.70	-1	11,077	-0.01%
2020/04/24	4	66.85	0	0.00	66.60	4	11,017	0.04%
2020/04/23	1	67.70	0	0.00	67.90	1	10,900	0.01%
2020/04/21	10	66.38	0	0.00	66.00	10	10,883	0.09%
2020/04/20	1	67.90	0.7	68.20	67.80	0.3	10,768	0.00%
2020/04/17	1	68.50	11	68.23	67.80	-10	10,666	-0.09%
2020/04/16	4	67.63	2	67.70	67.50	2	10,510	0.02%
2020/04/15	14	68.02	0	0.00	68.00	14	10,437	0.13%
2020/04/14	0	0.00	5	69.00	68.10	-5	10,296	-0.05%
2020/04/13	1	68.30	0	0.00	68.10	1	10,232	0.01%
2020/04/09	3.2	69.65	0	0.00	69.60	3.2	10,264	0.03%
2020/04/08	1	70.30	15	70.87	70.20	-14	10,237	-0.14%
2020/04/07	19	69.32	0.1	69.40	69.00	18.9	10,132	0.19%
2020/04/06	5	67.40	27	67.56	69.00	-22	10,009	-0.22%
2020/04/01	3	66.17	2	65.80	65.10	1	9,790	0.01%
2020/03/31	40	64.76	5	65.68	65.60	35	9,659	0.36%
2020/03/30	53	63.77	1	63.80	63.80	52	9,466	0.55%
2020/03/27	16	66.07	5	66.20	64.10	11	9,339	0.12%
2020/03/26	4	66.58	0	0.00	65.80	4	9,225	0.04%
2020/03/25	9	66.73	1	66.50	66.60	8	9,192	0.09%
2020/03/24	2	67.40	11.1	67.60	66.60	-9.1	9,131	-0.10%
2020/03/23	6	64.70	3.1	64.59	62.60	2.9	9,052	0.03%
2020/03/20	20	65.91	18	64.11	65.00	2	9,022	0.02%
2020/03/19	7	62.84	12	62.24	62.90	-5	8,745	-0.06%
2020/03/18	3.1	63.52	0	0.00	61.90	3.1	8,607	0.04%
2020/03/17	0.1	65.10	3.8	64.62	64.90	-3.7	8,457	-0.04%
2020/03/16	1	66.60	0	0.00	66.30	1	8,189	0.01%
2020/03/13	112.1	64.32	86	66.32	68.20	26.1	8,082	0.32%	大買/
2020/03/11	4	72.50	1	72.90	72.90	3	7,406	0.04%
2020/03/10	0	0.00	4	71.70	72.40	-4	7,382	-0.05%
2020/03/09	2.1	71.58	1	72.30	71.80	1.1	7,269	0.01%
2020/03/06	2	72.95	0	0.00	72.70	2	7,055	0.03%
2020/03/05	3	73.47	0	0.00	73.60	3	7,025	0.04%
2020/03/04	0	0.00	11	72.32	73.50	-11	7,001	-0.16%
2020/03/03	0	0.00	1	72.20	72.00	-1	6,944	-0.01%
2020/03/02	7	71.60	0	0.00	71.20	7	6,900	0.10%
2020/02/27	4	72.80	1	73.50	73.20	3	7,065	0.04%
2020/02/26	5	73.04	2.3	72.97	73.00	2.7	7,023	0.04%
2020/02/25	2	73.35	0	0.00	73.50	2	7,025	0.03%
2020/02/24	0.1	74.00	0	0.00	73.50	0.1	7,162	0.00%
2020/02/20	1	74.00	3	74.60	74.00	-2	7,170	-0.03%
2020/02/18	0	0.00	0.3	75.00	75.10	-0.3	7,213	0.00%
2020/02/17	10	74.30	0	0.00	75.00	10	7,237	0.14%
2020/02/14	1	74.20	0	0.00	74.20	1	7,307	0.01%
2020/02/13	2	74.40	0	0.00	74.50	2	7,333	0.03%
2020/02/11	0	0.00	3	75.00	74.60	-3	7,444	-0.04%
2020/02/10	0	0.00	3.1	73.99	75.00	-3.1	7,457	-0.04%
2020/02/06	2	73.75	0	0.00	74.00	2	7,507	0.03%
2020/02/05	3.1	73.64	3	73.50	73.70	0.1	7,550	0.00%
2020/02/04	0	0.00	0.1	73.90	73.50	-0.1	7,596	0.00%
2020/02/03	1	72.50	2	74.00	73.00	-1	7,597	-0.01%
2020/01/31	0	0.00	6	73.25	72.60	-6	7,616	-0.08%
2020/01/30	5.1	72.90	1	73.70	72.00	4.1	7,571	0.05%
2020/01/20	0	0.00	2	75.60	75.40	-2	7,347	-0.03%
2020/01/17	1	75.50	0	0.00	75.70	1	7,375	0.01%
2020/01/16	0	0.00	3	75.37	75.50	-3	7,399	-0.04%
2020/01/14	0	0.00	0.1	74.40	74.40	-0.1	7,453	0.00%
2020/01/13	0	0.00	6	74.50	74.60	-6	7,483	-0.08%
2020/01/08	1	72.90	4	72.70	72.60	-3	8,032	-0.04%
2020/01/07	0.1	73.60	0	0.00	73.40	0.1	8,088	0.00%
2020/01/03	0	0.00	7	74.69	74.80	-7	8,285	-0.08%
2020/01/02	1	74.30	0	0.00	74.20	1	8,329	0.01%
2019/12/30	0	0.00	2	74.55	74.60	-2	8,326	-0.02%
2019/12/26	0	0.00	0.1	74.50	74.60	-0.1	8,444	0.00%
2019/12/25	0	0.00	1	74.90	74.80	-1	8,715	-0.01%
2019/12/24	0	0.00	4	74.78	74.60	-4	8,789	-0.05%
2019/12/23	0.6	74.80	7.1	74.46	74.90	-6.5	8,860	-0.07%
2019/12/20	1	73.70	3	73.97	74.10	-2	8,863	-0.02%
2019/12/19	1	73.40	30	73.50	73.50	-29	8,807	-0.33%
2019/12/18	30	72.80	0.1	73.50	73.50	29.9	8,762	0.34%
2019/12/16	2.2	72.50	0	0.00	72.30	2.2	8,724	0.03%
2019/12/13	1	72.50	3	73.07	72.50	-2	8,711	-0.02%
2019/12/12	1.1	72.79	3.2	73.02	72.50	-2.1	8,662	-0.02%
2019/12/11	0.2	72.90	0	0.00	72.80	0.2	8,622	0.00%
2019/12/10	4	71.88	0	0.00	71.80	4	8,616	0.05%
2019/12/06	2	72.30	0	73.00	72.70	2	8,628	0.02%
2019/12/05	6.1	71.92	0	0.00	71.80	6.1	8,620	0.07%
2019/12/04	1	72.10	0	0.00	72.20	1	8,544	0.01%
2019/12/03	2	72.50	0	0.00	72.50	2	8,613	0.02%
2019/11/29	9	72.63	0	0.00	72.50	9	8,655	0.10%
2019/11/27	1	72.60	0	0.00	72.80	1	8,644	0.01%
2019/11/25	1	73.90	1	73.60	74.00	0	8,255	0.00%
2019/11/21	1	73.20	0	0.00	73.00	1	8,317	0.01%
2019/11/20	1	74.30	2	74.00	74.30	-1	8,168	-0.01%
2019/11/19	1	73.60	2	73.55	74.00	-1	8,261	-0.01%
2019/11/18	0	0.00	2	73.90	73.90	-2	8,262	-0.02%
2019/11/15	2	73.05	0	0.00	73.00	2	8,224	0.02%
2019/11/13	0	0.00	0.2	73.40	73.00	-0.2	8,217	0.00%
2019/11/08	0.1	73.70	0.7	73.70	73.00	-0.6	8,244	-0.01%
2019/11/06	2.1	74.86	0	0.00	74.70	2.1	8,159	0.03%
2019/11/04	1	76.00	1.1	76.38	76.40	-0.1	8,183	0.00%
2019/10/28	0	0.00	30.1	75.10	75.20	-30.1	8,192	-0.37%
2019/10/25	10	74.10	1	74.20	74.10	9	8,206	0.11%
2019/10/24	1	73.50	2	74.15	74.20	-1	8,193	-0.01%
2019/10/23	32	74.12	0	0.00	72.80	32	8,271	0.39%
2019/10/22	0	0.00	1.2	74.13	74.20	-1.2	8,253	-0.01%
2019/10/21	0	0.00	1	73.90	73.60	-1	8,189	-0.01%
2019/10/18	1	71.90	0	0.00	73.00	1	8,094	0.01%
2019/10/16	13.1	71.97	1	72.40	72.40	12.1	7,690	0.16%
2019/10/15	0	0.00	3	72.03	72.40	-3	7,574	-0.04%
2019/10/09	1	72.00	0	0.00	72.00	1	7,314	0.01%
2019/10/08	0.1	73.20	0	0.00	73.00	0.1	7,234	0.00%
2019/10/03	0.1	73.60	0	0.00	73.20	0.1	7,306	0.00%
2019/10/01	3.1	73.97	0	0.00	73.20	3.1	7,159	0.04%
2019/09/27	0.1	75.20	0	0.00	74.80	0.1	6,916	0.00%
2019/09/26	3	75.80	0	0.00	75.80	3	6,891	0.04%
2019/09/25	3	76.20	0	0.00	76.10	3	6,853	0.04%
2019/09/24	3	76.40	0	0.00	76.50	3	6,839	0.04%
2019/09/23	1	77.00	0	0.00	77.00	1	6,831	0.01%
2019/09/05	0	0.00	0.1	77.50	77.50	-0.1	7,089	0.00%
2019/09/04	0	0.00	2	76.75	76.60	-2	7,011	-0.03%
2019/09/03	0	0.00	1	76.50	75.80	-1	7,048	-0.01%
2019/08/30	0	0.00	4	76.35	76.60	-4	7,138	-0.06%
2019/08/28	0	0.00	1	75.20	75.20	-1	7,062	-0.01%
2019/08/27	1	75.20	2	75.10	75.00	-1	7,062	-0.01%
2019/08/26	2	75.35	0	0.00	75.80	2	7,054	0.03%
2019/08/23	2	75.30	1	76.30	76.50	1	7,091	0.01%
2019/08/22	3.1	76.27	0	0.00	75.90	3.1	7,082	0.04%
2019/08/21	1	76.90	0	0.00	77.00	1	7,213	0.01%
2019/08/20	1	77.00	0	0.00	77.80	1	7,230	0.01%
2019/08/19	1	77.00	1	77.80	77.00	0	7,259	0.00%
2019/08/16	0	0.00	4.7	77.65	77.50	-4.7	7,320	-0.06%
2019/08/15	2	76.40	2	76.60	76.50	0	7,303	0.00%
2019/08/13	8	77.60	0	0.00	78.00	8	7,508	0.11%
2019/08/12	1	78.00	17	78.89	78.30	-16	7,620	-0.21%
2019/08/08	1	77.80	1	78.50	78.20	0	7,654	0.00%
2019/08/07	4	76.80	0	0.00	76.70	4	7,683	0.05%
2019/08/06	0	0.00	8	75.60	76.60	-8	7,752	-0.10%
2019/08/01	15.1	77.81	0	0.00	77.10	15.1	8,122	0.19%
2019/07/31	1	80.80	0	0.00	80.80	1	8,315	0.01%
2019/07/30	1	80.70	0	0.00	80.00	1	8,310	0.01%
2019/07/29	0.1	80.60	0	0.00	80.30	0.1	8,328	0.00%
2019/07/25	0	0.00	1	82.50	82.40	-1	8,296	-0.01%
2019/07/23	0.1	81.00	0	0.00	80.90	0.1	8,177	0.00%
2019/07/22	0	0.00	10	81.60	81.60	-10	8,142	-0.12%
2019/07/19	2	82.00	0	0.00	81.80	2	8,237	0.02%
2019/07/18	0.1	81.30	0	0.00	81.20	0.1	8,245	0.00%
2019/07/10	0	0.00	1	82.00	82.00	-1	8,533	-0.01%
2019/07/09	10	82.50	0	0.00	82.90	10	8,517	0.12%
2019/07/05	0	0.00	1	81.50	82.00	-1	8,540	-0.01%
2019/07/02	1	81.20	0	0.00	81.30	1	8,781	0.01%
2019/07/01	10	81.50	0	0.00	81.50	10	8,809	0.11%
2019/06/27	0	0.00	1	83.60	82.00	-1	8,822	-0.01%
2019/06/20	0	0.00	10	81.73	81.80	-10	8,572	-0.12%
2019/06/18	0	0.00	1	80.50	80.40	-1	8,388	-0.01%
2019/06/17	1	80.00	0	0.00	79.90	1	8,359	0.01%
2019/06/13	0	0.00	1	81.20	81.80	-1	8,282	-0.01%
2019/06/12	0	0.00	15	80.83	80.30	-15	8,476	-0.18%
2019/06/11	0	0.00	25	80.70	80.60	-25	8,470	-0.30%
2019/06/10	0	0.00	28	81.79	82.00	-28	8,400	-0.33%
2019/06/05	0	0.00	3	81.33	81.50	-3	8,369	-0.04%
2019/06/04	0.1	80.50	1	80.60	80.90	-0.9	8,419	-0.01%
2019/05/30	3	79.80	10	80.20	80.10	-7	8,260	-0.08%
2019/05/29	3	80.50	10	80.90	81.00	-7	8,305	-0.08%
2019/05/28	11	81.27	0	0.00	81.40	11	8,343	0.13%
2019/05/27	1	80.40	3	80.67	80.90	-2	8,072	-0.02%
2019/05/24	3	80.13	0	0.00	80.00	3	8,036	0.04%
2019/05/23	5	80.30	1	80.30	80.00	4	8,022	0.05%
2019/05/22	11	80.25	4	80.62	79.50	7	7,974	0.09%
2019/05/21	4	80.63	14.2	81.11	81.40	-10.2	7,969	-0.13%
2019/05/17	0	0.00	1	78.50	78.80	-1	7,623	-0.01%
2019/05/16	0	0.00	1	77.50	76.80	-1	7,462	-0.01%
2019/05/14	0	0.00	1	78.20	78.20	-1	7,355	-0.01%
2019/05/13	0	0.00	1.5	77.10	77.70	-1.5	7,265	-0.02%
2019/05/10	0	0.00	11	77.04	77.30	-11	7,304	-0.15%
2019/05/09	7	75.43	5	75.90	76.50	2	7,209	0.03%
2019/05/08	5	75.80	103	76.54	76.40	-98	6,998	-1.40%	大賣/
2019/05/03	0.1	73.80	1	73.80	73.80	-0.9	6,670	-0.01%
2019/05/02	0	0.00	0.5	73.70	73.70	-0.5	6,644	-0.01%
2019/04/30	1	73.40	2.1	73.01	73.40	-1.1	6,583	-0.02%
2019/04/29	0	0.00	0	72.80	72.80	0	6,531	0.00%
2019/04/26	0	0.00	2	71.70	72.00	-2	6,549	-0.03%
2019/04/25	0	0.00	1	71.80	71.40	-1	6,641	-0.02%
2019/04/22	1	72.00	0	0.00	71.70	1	6,641	0.02%
2019/04/19	1	71.60	0	0.00	71.60	1	6,728	0.01%
2019/04/18	32	71.30	3	71.20	71.10	29	6,837	0.42%
2019/04/17	1	73.00	0.1	73.00	72.80	0.9	6,668	0.01%
2019/04/12	1	73.00	0	0.00	73.50	1	6,737	0.01%
2019/04/11	1	73.00	1	73.00	72.40	0	6,777	0.00%
2019/04/10	0.1	73.50	0	0.00	73.50	0.1	6,728	0.00%
2019/04/09	30	73.70	0	0.00	73.90	30	6,685	0.45%
2019/04/08	32	73.61	1	73.60	74.10	31	6,719	0.46%
2019/04/03	0.1	74.70	1	75.00	75.00	-1	6,565	-0.01%
2019/04/02	0	0.00	1	75.10	75.10	-1	6,488	-0.02%
2019/03/29	0	0.00	2	74.85	74.80	-2	6,332	-0.03%
2019/03/28	1	73.20	5	73.64	74.60	-4	6,282	-0.06%
2019/03/26	0	0.00	1	74.40	74.80	-1	6,255	-0.02%
2019/03/21	1	73.40	90	73.60	73.50	-89	6,447	-1.38%
2019/03/18	1	73.40	0.1	73.60	73.60	0.9	6,670	0.01%
2019/03/14	0	0.00	1	72.50	72.30	-1	6,589	-0.02%
2019/03/13	32	72.00	0	0.00	71.90	32	6,936	0.46%
2019/03/12	0	0.00	4	73.10	72.50	-4	7,151	-0.06%
2019/03/06	1	73.30	0	0.00	73.30	1	7,698	0.01%
2019/03/05	30	72.40	0	0.00	72.60	30	7,799	0.38%
2019/03/04	38	73.13	5	73.10	72.50	33	7,915	0.42%
2019/02/27	30	74.20	30	74.80	75.00	0	7,808	0.00%
2019/02/26	0	0.00	30	74.70	74.50	-30	7,721	-0.39%
2019/02/25	48	74.01	0	0.00	74.40	48	7,709	0.62%
2019/02/22	0	0.00	3	74.97	75.00	-3	7,695	-0.04%
2019/02/21	0	0.00	1	73.70	74.20	-1	7,677	-0.01%
2019/02/20	2	73.30	3	73.80	73.40	-1	7,705	-0.01%
2019/02/19	1	73.50	0	0.00	73.60	1	7,691	0.01%
2019/02/18	0	0.00	5	73.80	73.40	-5	7,738	-0.06%
2019/02/15	1	72.70	2	72.55	72.70	-1	7,775	-0.01%
2019/02/14	0	0.00	10.5	73.29	73.00	-10.5	7,876	-0.13%
2019/02/12	1	73.80	0	0.00	73.90	1	8,061	0.01%
2019/01/30	0	0.00	1	72.40	71.90	-1	7,923	-0.01%
2019/01/29	0	0.00	1	73.00	72.50	-1	7,840	-0.01%
2019/01/28	1	72.30	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	6	73.03	73.30	-6	7,823	-0.08%
2019/01/24	30	71.70	26	72.40	72.40	4	7,854	0.05%
2019/01/22	0	0.00	30	72.60	72.90	-30	8,022	-0.37%
2019/01/21	32	71.82	3	72.67	72.80	29	8,055	0.36%
2019/01/17	1	72.30	30	72.90	72.90	-29	8,238	-0.35%
2019/01/16	0	0.00	106	72.97	73.00	-106	8,213	-1.29%	大賣/鉅額交易
2019/01/15	1	72.10	2	72.10	72.10	-1	8,216	-0.01%
2019/01/14	0	0.00	1	71.60	71.30	-1	8,179	-0.01%
2019/01/11	0	0.00	9	71.10	71.10	-9	8,558	-0.11%
2019/01/10	6	70.35	0	0.00	70.50	6	8,521	0.07%
2019/01/09	2	71.30	16	71.69	72.10	-14	8,488	-0.16%
2019/01/08	2	70.25	1	70.80	70.20	1	8,453	0.01%
2019/01/07	3	70.37	32	70.40	70.40	-29	8,506	-0.34%
2019/01/04	1	67.10	10	67.50	67.90	-9	8,526	-0.11%
2019/01/03	0	0.00	2	67.50	67.50	-2	8,857	-0.02%
2018/12/27	0	0.00	2	69.30	69.20	-2	8,878	-0.02%
2018/12/25	4	68.05	0	0.00	68.00	4	8,937	0.04%
2018/12/24	30	69.20	0.5	69.50	69.00	29.5	8,989	0.33%
2018/12/20	0	0.00	1	71.00	69.70	-1	9,066	-0.01%
2018/12/19	0	0.00	1	70.40	70.10	-1	9,109	-0.01%
2018/12/17	0	0.00	1	69.90	69.80	-1	9,153	-0.01%
2018/12/14	2	69.00	0	0.00	68.90	2	9,168	0.02%
2018/12/13	0	0.00	2	70.40	70.30	-2	9,198	-0.02%
2018/12/12	0	0.00	1	70.00	69.40	-1	9,328	-0.01%
2018/12/11	0	0.00	5	69.28	68.90	-5	9,238	-0.05%
2018/12/10	2	68.05	0	0.00	68.20	2	9,215	0.02%
2018/12/07	3	68.27	1	68.20	68.90	2	9,182	0.02%
2018/12/06	5	67.52	1	67.70	67.40	4	9,138	0.04%
2018/12/05	12	70.21	3	70.70	69.30	9	8,783	0.10%
2018/12/04	86.5	71.43	2	70.80	70.70	84.5	8,601	0.98%
2018/12/03	1	72.40	1	73.30	73.30	0	8,376	0.00%
2018/11/29	20	72.40	0	0.00	72.20	20	8,140	0.25%
2018/11/28	22	72.23	10	72.90	72.80	12	8,033	0.15%
2018/11/27	41	72.54	0	0.00	72.60	41	7,925	0.52%
2018/11/26	0	0.00	2	75.35	74.10	-2	7,855	-0.03%
2018/11/23	4	73.60	0	0.00	73.80	4	7,877	0.05%
2018/11/22	4	74.03	0	0.00	73.90	4	8,018	0.05%
2018/11/21	2	74.60	0	0.00	74.60	2	8,092	0.02%
2018/11/20	0	0.00	1	75.80	75.10	-1	8,168	-0.01%
2018/11/19	0	0.00	4	75.25	76.20	-4	8,248	-0.05%
2018/11/16	0	0.00	60	74.57	74.80	-60	8,286	-0.72%
2018/11/14	20	73.80	6	74.50	74.30	14	8,292	0.17%
2018/11/13	0	0.00	36	73.51	75.00	-36	8,383	-0.43%
2018/11/09	70	72.86	0	0.00	72.10	70	8,458	0.83%
2018/11/08	23	74.89	0	0.00	75.00	23	8,402	0.27%
2018/11/06	0	0.00	1	75.90	75.90	-1	8,652	-0.01%
2018/11/02	11	74.85	0	0.00	75.60	11	8,925	0.12%
2018/11/01	0	0.00	1	76.20	76.20	-1	9,044	-0.01%
2018/10/31	2	75.10	2	74.10	74.90	0	9,012	0.00%
2018/10/30	0	0.00	2	75.15	74.80	-2	8,941	-0.02%
2018/10/29	1	76.60	5	76.40	76.70	-4	8,889	-0.04%
2018/10/26	2	74.80	4	75.15	75.80	-2	9,243	-0.02%
2018/10/25	0	0.00	19	73.93	75.00	-19	9,663	-0.20%
2018/10/24	10	73.20	9	73.67	73.10	1	9,759	0.01%
2018/10/23	6	72.70	0	0.00	72.80	6	9,786	0.06%
2018/10/22	1	74.00	0	0.00	74.10	1	9,858	0.01%
2018/10/19	1	74.90	4	73.58	74.90	-3	9,941	-0.03%
2018/10/18	1	72.70	0	0.00	72.70	1	9,671	0.01%
2018/10/17	1	73.50	3	74.00	73.50	-2	9,791	-0.02%
2018/10/16	4	73.40	0	0.00	73.30	4	9,897	0.04%
2018/10/12	13	71.67	0	0.00	72.90	13	10,143	0.13%
2018/10/11	3	70.50	18	71.23	70.20	-15	10,213	-0.15%
2018/10/08	0	0.00	2	75.20	75.50	-2	9,986	-0.02%
2018/10/05	4	75.48	1	75.60	75.30	3	10,038	0.03%
2018/10/04	3	76.53	0	0.00	75.40	3	10,035	0.03%
2018/10/03	0	0.00	2	78.00	78.30	-2	9,971	-0.02%
2018/10/02	6	77.50	1	77.60	77.50	5	10,059	0.05%
2018/10/01	0	0.00	1	79.10	78.90	-1	10,077	-0.01%
2018/09/27	0	0.00	3	79.93	79.30	-3	10,190	-0.03%
2018/09/25	1	79.10	15	79.23	79.10	-14	10,151	-0.14%
2018/09/21	12	78.70	5.2	78.64	78.10	6.8	10,161	0.07%
2018/09/20	2	77.35	4	77.53	77.70	-2	10,224	-0.02%
2018/09/19	2	78.30	5.2	78.60	79.00	-3.2	10,345	-0.03%
2018/09/18	2	78.30	15	77.08	78.40	-13	10,325	-0.13%
2018/09/17	10	75.50	5	75.90	75.60	5	10,196	0.05%
2018/09/14	2	75.70	0	0.00	75.40	2	10,237	0.02%
2018/09/13	6	75.27	1	75.00	75.00	5	10,272	0.05%
2018/09/12	0	0.00	0.2	76.40	76.40	-0.2	10,348	0.00%
2018/09/11	0	0.00	2	76.35	76.80	-2	10,489	-0.02%
2018/09/10	0	0.00	9	75.46	75.70	-9	10,657	-0.08%
2018/09/07	3	74.80	0	0.00	74.80	3	10,802	0.03%
2018/09/06	0	0.00	1	75.80	75.50	-1	10,853	-0.01%
2018/09/05	1	75.80	1	75.50	75.00	0	10,851	0.00%
2018/09/04	1	76.50	0	0.00	76.60	1	10,941	0.01%
2018/09/03	3	76.20	0	0.00	76.20	3	11,004	0.03%
2018/08/30	0	0.00	6	77.05	77.20	-6	11,104	-0.05%
2018/08/29	9	78.03	0	0.00	77.50	9	11,127	0.08%
2018/08/28	0	0.00	6	78.25	78.80	-6	11,063	-0.05%
2018/08/27	8	77.58	0	0.00	77.90	8	11,070	0.07%
2018/08/24	0	0.00	1	77.20	77.70	-1	11,041	-0.01%
2018/08/23	0	0.00	38	77.67	78.00	-38	11,455	-0.33%
2018/08/22	3	76.40	2	76.30	76.30	1	11,471	0.01%
2018/08/21	0	0.00	0.3	76.20	76.20	-0.3	11,432	0.00%
2018/08/20	13	76.78	7.4	76.52	75.40	5.6	11,430	0.05%
2018/08/17	1	76.50	13	76.85	77.00	-12	11,345	-0.11%
2018/08/16	5	75.10	1	75.40	75.10	4	11,234	0.04%
2018/08/15	2	75.60	3	75.10	74.80	-1	11,184	-0.01%
2018/08/14	4	74.60	14.9	74.91	75.00	-10.9	11,099	-0.10%
2018/08/13	2	72.45	0	0.00	72.20	2	10,848	0.02%
2018/08/10	10	72.52	24	72.36	72.70	-14	10,821	-0.13%
2018/08/09	21	70.75	28	70.90	71.00	-7	10,823	-0.06%
2018/08/08	10	72.80	16	73.33	72.20	-6	10,669	-0.06%
2018/08/07	12	73.60	9	73.66	73.40	3	10,574	0.03%
2018/08/06	5	74.72	12.2	74.55	74.20	-7.2	10,651	-0.07%
2018/08/03	10	74.62	12	74.75	74.60	-2	10,654	-0.02%
2018/08/02	12	73.86	1	73.90	73.90	11	10,622	0.10%
2018/08/01	34.2	78.77	228.2	78.41	78.80	-194	10,327	-1.88%	大賣/鉅額交易
2018/07/31	19	80.39	0	0.00	80.80	19	9,869	0.19%
2018/07/30	2	80.90	6	81.20	80.70	-4	9,626	-0.04%
2018/07/27	3	80.50	0	0.00	80.70	3	9,671	0.03%
2018/07/26	8	81.00	0	0.00	80.70	8	9,687	0.08%
2018/07/25	17	80.26	3	81.50	79.80	14	9,643	0.15%
2018/07/24	3	80.20	0.5	80.60	80.60	2.5	9,599	0.03%
2018/07/23	8	80.09	0.1	80.20	80.10	7.9	9,604	0.08%
2018/07/20	8	81.25	14	81.29	80.80	-6	9,485	-0.06%
2018/07/19	6	82.12	2.6	82.02	82.10	3.5	9,348	0.04%
2018/07/18	9	81.99	23	81.77	82.40	-14	9,169	-0.15%
2018/07/13	3	79.13	0	0.00	79.30	3	9,008	0.03%
2018/07/12	2	79.40	2	79.00	79.50	0	8,978	0.00%
2018/07/11	3	79.97	1	80.10	80.10	2	8,966	0.02%
2018/07/10	1	80.00	1	79.50	79.70	0	8,954	0.00%
2018/07/09	1	78.80	5.4	78.72	78.80	-4.4	8,941	-0.05%
2018/07/06	0	0.00	42	77.76	78.00	-42	8,920	-0.47%
2018/07/05	1	76.70	0	0.00	77.00	1	8,843	0.01%
2018/07/04	1	77.00	9	77.60	77.10	-8	8,909	-0.09%
2018/07/03	9	76.53	0	0.00	76.60	9	9,030	0.10%
2018/07/02	0	0.00	2.1	77.18	76.90	-2.1	9,038	-0.02%
2018/06/29	1	76.00	4	76.25	77.40	-3	8,951	-0.03%
2018/06/28	54	75.79	4	75.70	75.00	50	8,740	0.57%
2018/06/27	0	0.00	20	77.15	77.50	-20	8,633	-0.23%
2018/06/26	0	0.00	23	76.86	76.80	-23	8,778	-0.26%
2018/06/25	7	76.73	42	76.87	76.70	-35	8,757	-0.40%
2018/06/22	7	76.29	21	76.36	76.70	-14	8,737	-0.16%
2018/06/20	0	0.00	11	75.87	75.90	-11	8,608	-0.13%
2018/06/15	0	0.00	10	73.60	74.20	-10	8,339	-0.12%
2018/06/14	11	72.55	0	0.00	72.50	11	8,197	0.13%
2018/06/12	4	73.35	6	73.75	74.50	-2	8,297	-0.02%
2018/06/11	12	74.03	0.3	74.00	74.00	11.7	8,149	0.14%
2018/06/08	10	74.80	0	0.00	75.00	10	8,118	0.12%
2018/06/07	8	75.70	12.2	75.78	75.50	-4.2	8,083	-0.05%
2018/06/05	0	0.00	6	75.00	75.00	-6	7,905	-0.08%
2018/06/04	2	74.70	3	75.03	75.10	-1	7,823	-0.01%
2018/05/31	3	72.40	0	0.00	73.10	3	7,715	0.04%
2018/05/30	4	72.00	10	72.30	71.90	-6	7,255	-0.08%
2018/05/29	1	73.50	51	73.50	73.50	-50	7,169	-0.70%
2018/05/28	0	0.00	16	73.46	73.30	-16	7,275	-0.22%
2018/05/25	1	72.20	0	0.00	72.40	1	7,326	0.01%
2018/05/24	0	0.00	6	72.30	72.10	-6	7,407	-0.08%
2018/05/23	0	0.00	9	72.27	72.00	-9	7,462	-0.12%
2018/05/22	0	0.00	3	72.07	71.80	-3	7,577	-0.04%
2018/05/21	0	0.00	1	71.70	71.70	-1	7,680	-0.01%
2018/05/18	1	71.30	0	0.00	71.40	1	7,735	0.01%
2018/05/17	10	70.95	0	0.00	70.70	10	7,763	0.13%
2018/05/16	1	71.60	12	72.11	72.50	-11	7,682	-0.14%
2018/05/15	1	72.50	12	72.48	72.00	-11	7,739	-0.14%
2018/05/14	0	0.00	25	71.73	72.00	-25	7,863	-0.32%
2018/05/11	1	70.00	2	70.35	70.00	-1	7,781	-0.01%
2018/05/10	0	0.00	5	69.96	70.30	-5	7,845	-0.06%
2018/05/09	3	69.00	0	0.00	68.90	3	7,879	0.04%
2018/05/08	1	69.90	0	0.00	69.80	1	7,891	0.01%
2018/05/04	0	0.00	2	69.60	70.00	-2	7,973	-0.03%
2018/05/03	14	69.09	0	0.00	68.80	14	7,870	0.18%
2018/05/02	1.2	70.44	0	0.00	70.50	1.2	7,820	0.02%
2018/04/26	0	0.00	1	70.80	70.80	-1	7,648	-0.01%
2018/04/25	9	69.50	1	69.60	69.60	8	7,655	0.10%
2018/04/24	0.5	70.30	10	70.39	70.30	-9.5	7,708	-0.12%
2018/04/23	26	70.49	0	0.00	70.30	26	7,687	0.34%
2018/04/20	28	71.39	8	72.50	71.40	20	7,638	0.26%
2018/04/19	0	0.00	17	73.04	73.40	-17	7,621	-0.22%
2018/04/17	18	70.72	0	0.00	70.50	18	7,504	0.24%
2018/04/16	8	71.86	1.3	71.60	71.60	6.7	7,444	0.09%
2018/04/11	4	70.13	0	0.00	70.70	4	7,486	0.05%
2018/04/10	0	0.00	5	70.88	70.60	-5	7,510	-0.07%
2018/04/09	0	0.00	15	69.51	70.20	-15	7,479	-0.20%
2018/04/03	33	68.25	0	0.00	68.20	33	7,388	0.45%
2018/04/02	2.2	69.49	0	0.00	69.40	2.2	7,306	0.03%
2018/03/31	0	0.00	1	69.10	69.00	-1	7,344	-0.01%
2018/03/30	15	68.77	15	69.07	68.50	0	7,340	0.00%
2018/03/29	141	69.36	1.2	68.33	68.30	139.8	7,251	1.93%	大買/鉅額交易
2018/03/27	2	68.10	0	0.00	68.20	2	6,964	0.03%
2018/03/26	11	67.63	0	0.00	68.00	11	6,932	0.16%
2018/03/23	0	0.00	5	67.80	68.00	-5	6,896	-0.07%
2018/03/21	0	0.00	1	68.30	68.80	-1	6,880	-0.01%
2018/03/16	6	68.25	0	0.00	70.10	6	7,162	0.08%
2018/03/09	21	68.30	9	68.50	68.20	12	7,288	0.16%
2018/03/06	1	68.30	0	0.00	67.50	1	7,605	0.01%
2018/03/05	6	67.75	0	0.00	67.80	6	7,800	0.08%
2018/03/02	4	68.63	0	0.00	68.70	4	7,774	0.05%
2018/02/27	0	0.00	2	68.90	69.00	-2	7,622	-0.03%
2018/02/26	1	69.10	11	68.93	68.40	-10	7,534	-0.13%
2018/02/22	12	66.87	0	0.00	66.80	12	7,451	0.16%
2018/02/21	1	67.80	9	67.19	69.20	-8	7,295	-0.11%
2018/02/12	1	65.40	0	0.00	65.50	1	7,187	0.01%
2018/02/08	2	66.00	0	0.00	66.60	2	7,185	0.03%
2018/02/07	4	66.75	0	0.00	66.80	4	7,232	0.06%
2018/02/06	1	65.20	0	0.00	65.70	1	7,196	0.01%
2018/02/05	0	0.00	12	68.53	68.30	-12	7,049	-0.17%
2018/02/02	2	68.80	0	0.00	69.00	2	7,021	0.03%
2018/02/01	79	69.75	0	0.00	70.30	79	7,054	1.12%
2018/01/31	0	0.00	1	69.70	70.00	-1	7,035	-0.01%
2018/01/29	0	0.00	1	68.50	69.20	-1	6,952	-0.01%
2018/01/26	3	67.33	0.6	67.50	67.50	2.4	6,901	0.03%
2018/01/25	0	0.00	1.4	68.54	68.70	-1.4	6,905	-0.02%
2018/01/24	3	68.43	0	0.00	68.40	3	6,847	0.04%
2018/01/23	3	69.00	0	0.00	69.10	3	6,810	0.04%
2018/01/22	1	68.90	62	69.30	69.90	-61	6,832	-0.89%
2018/01/19	0	0.00	1	69.20	69.20	-1	6,813	-0.01%
2018/01/17	1	67.50	0.2	67.30	67.60	0.8	6,663	0.01%
2018/01/16	1	68.00	0	0.00	68.30	1	6,673	0.01%
2018/01/15	0	0.00	0	68.20	68.70	0	6,735	0.00%
2018/01/12	0	0.00	6	67.80	68.10	-6	6,741	-0.09%
2018/01/11	0.2	67.50	0	0.00	67.90	0.2	6,724	0.00%
2018/01/10	0	0.00	1.2	67.22	67.60	-1.2	6,729	-0.02%
2018/01/08	0.4	67.50	2	67.60	67.90	-1.6	6,822	-0.02%
2018/01/05	0.5	66.90	0.3	66.90	67.30	0.2	6,869	0.00%
2018/01/04	2	66.90	0	0.00	67.50	2	6,928	0.03%
2018/01/02	0	0.00	2	67.20	67.20	-2	6,938	-0.03%