頎邦 (6147)-凱基-台中券商分點個股進出

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
75.7
漲跌
▼1.1
漲幅
-1.43%
成交量
4,955張
產業
上櫃半導體類股
1169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－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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
2024/04/18	6	77.38	1	76.00	75.70	5	6,237	0.08%
2024/04/17	1	77.10	0	0.00	76.80	1	6,182	0.02%
2024/04/16	22	77.01	0	0.00	76.30	22	6,184	0.36%
2024/04/15	0	0.00	1	77.80	77.80	-1	6,135	-0.02%
2024/04/12	1	77.70	0	0.00	77.70	1	6,146	0.02%
2024/04/10	0	77.70	1	77.80	77.60	-1	6,233	-0.02%
2024/04/09	0	76.60	0	0.00	76.50	0	6,264	0.00%
2024/04/08	0	0.00	0	76.30	76.30	0	6,319	0.00%
2024/04/03	0	76.40	0	0.00	76.00	0	6,314	0.00%
2024/04/02	0	77.00	3	76.67	76.80	-3	6,293	-0.05%
2024/04/01	1	78.10	1	77.70	77.50	0	6,276	0.00%
2024/03/29	0	77.00	2.1	79.49	79.00	-2	6,260	-0.03%
2024/03/28	0	0.00	2	77.70	77.90	-2	5,909	-0.03%
2024/03/27	0	74.20	1	74.10	75.80	-1	5,749	-0.02%
2024/03/26	3	74.47	0	0.00	73.90	3	5,745	0.05%
2024/03/25	0	75.90	0	0.00	75.10	0	5,797	0.00%
2024/03/22	2	76.10	0	0.00	75.70	2	5,850	0.03%
2024/03/21	0	78.30	0	0.00	78.20	0	5,888	0.00%
2024/03/20	1	77.30	1	80.20	77.60	0	5,965	0.00%
2024/03/19	10	79.83	5	79.28	78.50	5	6,188	0.08%
2024/03/18	3	77.10	4	76.85	77.40	-1	6,031	-0.02%
2024/03/15	0	0.00	1	76.70	76.50	-1	6,014	-0.02%
2024/03/14	2	77.75	0	0.00	77.50	2	5,953	0.03%
2024/03/13	2	78.45	5	78.46	79.00	-3	5,829	-0.05%
2024/03/12	1	77.19	2	77.30	76.80	-1	5,618	-0.02%
2024/03/11	1	75.00	2	75.25	75.70	-1	5,522	-0.02%
2024/03/08	5	77.22	57	78.39	75.40	-52	5,481	-0.95%
2024/03/07	3	73.57	0.5	73.84	74.60	2.6	5,104	0.05%
2024/03/06	0	72.80	0	0.00	73.80	0	5,033	0.00%
2024/03/05	0	72.60	1	72.60	72.80	-1	5,049	-0.02%
2024/03/04	0	72.40	0	0.00	72.90	0	5,058	0.00%
2024/03/01	1	72.00	3	71.90	71.30	-2	5,042	-0.04%
2024/02/29	5.1	71.16	0	0.00	71.00	5.1	5,009	0.10%
2024/02/27	1	71.90	0	0.00	71.70	1	4,957	0.02%
2024/02/26	51	73.40	1.3	73.76	73.70	49.8	4,901	1.02%
2024/02/23	6.1	74.85	7.8	74.85	74.00	-1.7	4,829	-0.04%
2024/02/22	2	71.60	0	0.00	71.60	2	4,518	0.04%
2024/02/21	0	71.33	3	71.40	71.10	-3	4,489	-0.07%
2024/02/20	3	70.90	0.2	70.70	70.40	2.8	4,458	0.06%
2024/02/19	0	71.01	0	0.00	71.00	0	4,447	0.00%
2024/02/16	0	70.21	0	0.00	70.00	0	4,423	0.00%
2024/02/15	7.1	69.67	1	69.60	69.60	6.1	4,372	0.14%
2024/02/05	1	70.90	0	0.00	71.00	1	4,309	0.02%
2024/02/02	0	71.50	0	0.00	71.30	0	4,281	0.00%
2024/02/01	0	71.50	1.3	71.16	71.40	-1.2	4,233	-0.03%
2024/01/31	0.1	71.30	1.4	71.77	72.00	-1.3	4,209	-0.03%
2024/01/30	0	0.00	2	71.90	71.60	-2	4,194	-0.05%
2024/01/26	3	73.37	3	73.10	73.20	0	4,196	0.00%
2024/01/25	1	74.20	1	74.50	73.90	0	4,201	0.00%
2024/01/23	6	74.30	6	74.20	74.20	0	4,222	0.00%
2024/01/22	0	73.50	0	0.00	73.50	0	4,214	0.00%
2024/01/19	5	73.40	5	73.50	73.50	0	4,239	0.00%
2024/01/18	1	72.60	0	0.00	73.00	1	4,239	0.02%
2024/01/17	3	73.50	3	73.00	73.00	0	4,229	0.00%
2024/01/16	5	73.20	6	73.62	73.70	-1	4,199	-0.02%
2024/01/15	0	0.00	1	72.70	73.80	-1	4,196	-0.02%
2024/01/12	0.1	73.00	1	72.80	72.60	-0.9	4,185	-0.02%
2024/01/11	0	0.00	2	72.20	72.20	-2	4,165	-0.05%
2024/01/09	0	0.00	0	72.70	72.00	0	4,147	0.00%
2024/01/08	0	0.00	0	73.60	72.80	0	4,160	0.00%
2024/01/05	2	74.50	3	74.43	74.50	-1	4,113	-0.02%
2024/01/04	7.3	74.37	6	74.38	74.50	1.2	4,072	0.03%
2024/01/03	2.2	73.33	4	74.02	74.30	-1.8	4,021	-0.04%
2024/01/02	2	72.90	2.1	73.78	73.80	-0.1	3,963	0.00%
2023/12/29	1	72.20	0	72.10	72.30	1	3,895	0.03%
2023/12/28	1	72.70	0	72.50	72.80	1	3,869	0.03%
2023/12/27	3	73.27	0	73.30	72.90	3	3,858	0.08%
2023/12/26	0	0.00	1	71.51	72.30	-1	3,821	-0.03%
2023/12/25	1	72.50	0	72.95	72.30	1	3,766	0.03%
2023/12/22	2	72.70	2	73.30	73.30	0	3,742	0.00%
2023/12/21	8	72.95	9	73.39	73.50	-1	3,659	-0.03%
2023/12/20	4.6	73.27	2	74.00	74.00	2.6	3,558	0.07%
2023/12/19	2.1	72.69	2.2	73.78	72.60	-0.2	3,435	0.00%
2023/12/18	1	75.60	0	76.70	75.30	1	3,301	0.03%
2023/12/15	4.5	77.00	4	77.55	76.80	0.4	3,202	0.01%
2023/12/14	6.2	77.23	31	77.18	78.70	-24.8	3,039	-0.82%
2023/12/13	7	72.66	5	72.78	73.80	2	2,631	0.08%
2023/12/11	0	0.00	1	69.60	70.00	-1	2,546	-0.04%
2023/12/07	0	0.00	4.1	70.50	70.00	-4.1	2,654	-0.15%
2023/12/05	1.1	70.21	1	70.50	70.50	0.1	2,733	0.00%
2023/12/04	2	71.35	0	0.00	71.50	2	2,777	0.07%
2023/12/01	3.4	71.71	5	72.00	72.00	-1.6	2,966	-0.05%
2023/11/30	1.6	71.41	2	71.60	72.00	-0.4	2,960	-0.01%
2023/11/29	1	71.30	0	0.00	71.30	1	2,913	0.03%
2023/11/28	2	70.89	2	70.85	71.00	0	2,910	0.00%
2023/11/24	3	70.00	0	0.00	70.00	3	2,976	0.10%
2023/11/23	1	69.60	1	69.70	69.80	0	2,981	0.00%
2023/11/22	1	69.50	0	0.00	69.50	1	3,024	0.03%
2023/11/21	1	70.10	0	0.00	69.80	1	3,055	0.03%
2023/11/20	0	0.00	2	69.85	69.90	-2	3,062	-0.07%
2023/11/14	0	0.00	3	69.80	70.00	-3	3,145	-0.10%
2023/11/13	0	0.00	1	69.50	69.50	-1	3,192	-0.03%
2023/11/10	0	0.00	1	69.90	69.90	-1	3,216	-0.03%
2023/11/09	3	69.30	3	69.90	69.50	0	3,229	0.00%
2023/11/08	0	0.00	2	70.10	69.70	-2	3,253	-0.06%
2023/11/07	1	69.90	0	0.00	70.10	1	3,249	0.03%
2023/11/02	0	0.00	1	68.90	69.40	-1	3,346	-0.03%
2023/10/27	1	67.50	0	0.00	67.50	1	3,386	0.03%
2023/10/26	0	0.00	1.5	68.28	68.20	-1.5	3,433	-0.04%
2023/10/25	3.5	69.37	0	0.00	68.90	3.5	3,596	0.10%
2023/10/24	0	0.00	1	69.10	69.20	-1	3,614	-0.03%
2023/10/19	0	0.00	2	68.50	68.20	-2	3,574	-0.06%
2023/10/16	1	66.90	0	0.00	66.80	1	3,604	0.03%
2023/10/12	1	67.00	0	67.30	67.50	1	3,641	0.03%
2023/10/06	2	68.40	0	0.00	68.10	2	3,672	0.05%
2023/10/05	0	0.00	1	68.40	68.70	-1	3,697	-0.03%
2023/10/03	0	0.00	2.2	68.76	68.80	-2.2	3,730	-0.06%
2023/10/02	1.5	68.50	0	0.00	68.70	1.5	3,742	0.04%
2023/09/28	0.3	68.10	0	0.00	68.20	0.3	3,757	0.01%
2023/09/25	0.2	68.47	0	0.00	68.50	0.2	3,791	0.01%
2023/09/21	3.2	68.30	1	67.80	67.90	2.2	3,752	0.06%
2023/09/20	4	70.35	3	69.70	69.00	1	3,746	0.03%
2023/09/19	3	71.40	6	71.45	71.00	-3	3,677	-0.08%
2023/09/18	4.2	71.66	2	71.90	71.30	2.2	3,642	0.06%
2023/09/15	4.6	71.41	4	71.48	71.30	0.6	3,624	0.02%
2023/09/14	0.2	71.20	5	71.10	71.00	-4.8	3,558	-0.13%
2023/09/13	2	71.50	3	71.30	71.20	-1	3,548	-0.03%
2023/09/08	0	0.00	1	71.20	70.90	-1	3,587	-0.03%
2023/09/07	7	71.81	7	71.67	71.50	0	3,566	0.00%
2023/09/06	8	71.39	124	71.57	72.00	-116	3,501	-3.31%	大賣/鉅額交易
2023/09/05	3	69.90	3	70.03	70.10	0	3,326	0.00%
2023/09/04	1	69.60	1	69.50	69.80	0	3,351	0.00%
2023/09/01	0	0.00	7.5	69.24	69.20	-7.5	3,398	-0.22%
2023/08/31	3.5	70.12	2	70.25	69.80	1.5	3,404	0.04%
2023/08/30	0.7	68.76	5	69.50	69.00	-4.3	3,317	-0.13%
2023/08/29	0.3	68.66	0.2	68.40	69.00	0.1	3,368	0.00%
2023/08/28	0.2	68.90	0	0.00	68.90	0.2	3,370	0.01%
2023/08/25	0	0.00	1	68.20	68.20	-1	3,328	-0.03%
2023/08/22	0	0.00	2	66.10	66.30	-2	3,310	-0.06%
2023/08/18	0	0.00	2	69.30	67.80	-2	3,237	-0.06%
2023/08/15	0	0.00	6	67.08	67.00	-6	3,164	-0.19%
2023/08/14	0	0.00	1	66.70	67.00	-1	3,157	-0.03%
2023/08/11	0	0.00	1	67.50	67.80	-1	3,153	-0.03%
2023/08/10	0	66.80	1	67.20	67.40	-1	3,169	-0.03%
2023/08/09	2	66.55	1	66.60	67.00	1	3,141	0.03%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/07	1	68.80	5	68.40	68.70	-4	3,077	-0.13%
2023/08/04	0	0.00	5	68.10	68.40	-5	3,076	-0.16%
2023/08/02	0	0.00	9	67.52	67.40	-9	3,072	-0.29%
2023/08/01	2.1	68.00	1	67.80	68.20	1.1	3,055	0.04%
2023/07/31	0	0.00	2	69.90	69.40	-2	3,017	-0.07%
2023/07/28	11	68.94	18	69.37	69.40	-7	2,937	-0.24%
2023/07/27	0	0.00	7	67.41	67.40	-7	2,771	-0.25%
2023/07/21	1	65.50	0	0.00	66.70	1	2,898	0.03%
2023/07/20	1	66.40	0	0.00	66.70	1	2,958	0.03%
2023/07/18	4	66.55	0	0.00	66.80	4	3,007	0.13%
2023/07/17	0	0.00	4	66.10	66.50	-4	2,986	-0.13%
2023/07/13	0	0.00	1	65.00	64.90	-1	3,022	-0.03%
2023/07/07	1	63.10	0	0.00	63.90	1	2,988	0.03%
2023/07/03	0	0.00	5	63.50	63.30	-5	2,997	-0.17%
2023/06/27	1	62.80	1	62.80	62.90	0	3,105	0.00%
2023/06/21	0	0.00	2	62.90	63.00	-2	3,110	-0.06%
2023/06/20	6	62.75	0	0.00	62.70	6	3,121	0.19%
2023/06/16	6	64.77	4	64.78	64.90	2	3,031	0.07%
2023/06/15	17	69.48	1	69.40	69.60	16	2,945	0.54%
2023/06/14	6	69.72	9	69.69	69.60	-3	2,870	-0.10%
2023/06/13	1	69.70	0	0.00	69.80	1	2,824	0.04%
2023/06/12	0.2	69.90	10	69.75	69.80	-9.8	2,812	-0.35%
2023/06/08	0	0.00	5	69.80	69.70	-5	2,794	-0.18%
2023/06/07	4	69.80	4	69.50	69.50	0	2,785	0.00%
2023/06/06	0	0.00	20.5	68.95	69.40	-20.5	2,817	-0.73%
2023/06/05	1	68.70	10	68.60	68.60	-9	2,817	-0.32%
2023/06/02	0	0.00	12	67.90	67.60	-12	2,843	-0.42%
2023/06/01	2	67.40	0.2	67.40	67.00	1.8	2,872	0.06%
2023/05/31	1	67.00	0.3	67.30	67.00	0.7	2,905	0.02%
2023/05/30	0.2	67.10	0	0.00	66.90	0.2	2,950	0.01%
2023/05/29	1.7	67.24	0	0.00	67.10	1.7	3,052	0.05%
2023/05/26	0	67.00	0	0.00	66.80	0	3,078	0.00%
2023/05/25	0.3	66.40	0	0.00	66.40	0.3	3,112	0.01%
2023/05/22	1	65.90	0	0.00	66.00	1	3,186	0.03%
2023/05/19	1	65.70	5	65.60	65.40	-4	3,184	-0.13%
2023/05/18	0	0.00	2	65.80	65.70	-2	3,157	-0.06%
2023/05/16	5.1	64.50	0	0.00	64.30	5.1	3,144	0.16%
2023/05/11	1	64.90	14	64.80	64.70	-13	3,126	-0.42%
2023/05/10	1	65.20	0	0.00	65.00	1	3,166	0.03%
2023/05/02	1.2	65.25	0	0.00	65.30	1.2	3,278	0.04%
2023/04/28	7	66.11	0	0.00	65.90	7	3,254	0.22%
2023/04/27	5	67.00	0	0.00	67.30	5	3,154	0.16%
2023/04/26	5	65.80	0	0.00	66.70	5	3,108	0.16%
2023/04/25	3	67.10	1.1	65.96	66.30	2	3,082	0.06%
2023/04/24	0.1	67.50	0.1	67.50	67.50	-0.1	3,024	0.00%
2023/04/21	3.2	67.01	0	0.00	67.00	3.2	3,016	0.11%
2023/04/20	0.1	67.90	0	0.00	67.50	0.1	2,976	0.00%
2023/04/19	4	67.50	1	68.20	67.50	3	2,989	0.10%
2023/04/18	12	68.01	0	0.00	67.90	12	2,960	0.41%
2023/04/17	5	68.98	2	69.60	69.10	3	2,874	0.10%
2023/04/14	3	69.40	0	0.00	69.50	3	2,845	0.11%
2023/04/13	6	69.45	0	0.00	69.30	6	2,843	0.21%
2023/04/12	0	0.00	6	69.50	69.30	-6	2,824	-0.21%
2023/04/11	0	0.00	0.1	68.30	68.70	-0.1	2,790	0.00%
2023/04/10	6.1	67.80	7	67.70	67.50	-1	2,756	-0.03%
2023/03/30	0	0.00	2	69.00	68.90	-2	2,608	-0.08%
2023/03/29	2.3	68.62	0.1	70.36	68.40	2.2	2,575	0.09%
2023/03/28	0.5	70.34	4	70.30	70.00	-3.5	2,525	-0.14%
2023/03/27	0.3	70.48	2	70.50	70.60	-1.7	2,549	-0.07%
2023/03/24	0	0.00	9	70.79	70.30	-9	2,552	-0.35%
2023/03/22	0	0.00	10	70.90	70.50	-10	2,490	-0.40%
2023/03/21	0	0.00	0	70.80	70.60	0	2,463	0.00%
2023/03/17	0	0.00	1.3	70.10	70.00	-1.3	2,425	-0.05%
2023/03/14	1	69.20	2	70.10	69.20	-1	2,382	-0.04%
2023/03/13	0	0.00	2	70.35	70.30	-2	2,356	-0.08%
2023/03/10	0	0.00	3	70.57	70.10	-3	2,326	-0.13%
2023/03/09	1	70.70	81	71.09	70.90	-80	2,292	-3.49%
2023/03/08	0	0.00	1	70.40	70.40	-1	2,200	-0.05%
2023/03/07	1	69.70	5	69.90	70.50	-4	2,158	-0.19%
2023/03/06	7	70.10	4	70.08	70.20	3	2,104	0.14%
2023/03/03	0	0.00	2	68.80	69.00	-2	2,012	-0.10%
2023/03/02	10	68.87	10	68.50	69.00	0	1,967	0.00%
2023/03/01	0	68.40	6	68.45	69.00	-6	1,912	-0.31%
2023/02/24	0	67.20	0	0.00	67.30	0	1,805	0.00%
2023/02/23	0	0.00	15	66.73	67.10	-15	1,761	-0.85%
2023/02/22	0	0.00	1	65.90	66.00	-1	1,712	-0.06%
2023/02/21	1	65.40	2	65.50	65.30	-1	1,673	-0.06%
2023/02/20	0	0.00	2	64.35	64.50	-2	1,736	-0.12%
2023/02/17	0	64.20	0	0.00	63.90	0	1,753	0.00%
2023/02/14	0	0.00	1	64.20	64.40	-1	1,806	-0.06%
2023/02/09	2	64.40	4	64.27	63.70	-2	1,877	-0.11%
2023/02/08	2	64.20	4	64.10	64.30	-2	1,849	-0.11%
2023/02/07	1	63.40	0	0.00	63.40	1	1,778	0.06%
2023/02/06	1	63.10	0	0.00	63.40	1	1,766	0.06%
2023/02/03	2	62.30	7	63.00	63.30	-5	1,753	-0.29%
2023/02/02	0	0.00	1	62.00	61.80	-1	1,701	-0.06%
2023/02/01	0	0.00	1	60.60	60.50	-1	1,692	-0.06%
2023/01/31	1	60.40	0	0.00	60.50	1	1,668	0.06%
2023/01/30	0	0.00	1	61.00	60.80	-1	1,652	-0.06%
2023/01/17	0	0.00	1	60.50	60.70	-1	1,648	-0.06%
2023/01/11	0	0.00	4	60.48	60.60	-4	1,673	-0.24%
2023/01/09	0	0.00	11	59.60	59.60	-11	1,684	-0.65%
2023/01/06	1	58.80	1	59.00	58.90	0	1,672	0.00%
2023/01/03	0	0.00	1	58.60	59.00	-1	1,732	-0.06%
2022/12/28	0	0.00	9	58.96	58.90	-9	1,698	-0.53%
2022/12/27	0	0.00	1	58.20	59.00	-1	1,690	-0.06%
2022/12/22	5	58.10	3	58.53	58.30	2	1,737	0.12%
2022/12/20	0	0.00	2	58.30	58.00	-2	1,750	-0.11%
2022/12/19	1	58.80	8	59.49	59.40	-7	1,761	-0.40%
2022/12/13	2	58.55	0	0.00	58.50	2	1,766	0.11%
2022/12/08	0	0.00	3	58.90	59.00	-3	1,874	-0.16%
2022/12/07	2	58.60	0	0.00	58.50	2	1,892	0.11%
2022/12/06	0	0.00	8	59.00	59.00	-8	1,892	-0.42%
2022/12/02	3	58.90	3.3	59.17	59.40	-0.3	1,936	-0.02%
2022/12/01	0	0.00	2.2	58.81	58.90	-2.2	1,927	-0.11%
2022/11/28	6	58.03	0	0.00	57.70	6	1,936	0.31%
2022/11/25	2.1	58.50	1	58.40	58.00	1.1	1,946	0.06%
2022/11/24	4	58.75	2	58.90	58.80	2	1,951	0.10%
2022/11/22	0	0.00	4	58.00	58.80	-4	1,961	-0.20%
2022/11/18	0.5	58.83	4	59.23	58.90	-3.5	1,973	-0.18%
2022/11/17	5	58.62	0	0.00	59.30	5	1,982	0.25%
2022/11/16	0	0.00	28	59.28	59.50	-28	1,979	-1.41%
2022/11/15	0	0.00	4	58.15	58.20	-4	1,910	-0.21%
2022/11/14	0	0.00	2	57.70	57.70	-2	1,904	-0.10%
2022/11/11	0	0.00	4	57.90	57.50	-4	1,891	-0.21%
2022/11/08	4	56.40	1	56.40	55.70	3	1,849	0.16%
2022/11/07	0	0.00	2	55.75	56.20	-2	1,884	-0.11%
2022/11/02	0	0.00	2	54.80	54.80	-2	1,931	-0.10%
2022/11/01	0	0.00	1	54.50	54.60	-1	1,970	-0.05%
2022/10/31	0	0.00	3	54.27	54.40	-3	1,998	-0.15%
2022/10/28	1	52.80	0	0.00	52.60	1	1,993	0.05%
2022/10/25	0	0.00	1	53.30	52.80	-1	2,055	-0.05%
2022/10/21	0	0.00	1	53.90	53.30	-1	2,057	-0.05%
2022/10/19	0	0.00	2	53.70	53.10	-2	2,109	-0.09%
2022/10/18	10	53.10	0	0.00	53.70	10	2,116	0.47%
2022/10/17	0	0.00	2	51.40	51.80	-2	2,148	-0.09%
2022/10/14	4	50.18	0	0.00	50.30	4	2,213	0.18%
2022/10/13	1	50.30	0	0.00	49.45	1	2,365	0.04%
2022/10/06	1	51.60	0	0.00	52.00	1	2,641	0.04%
2022/09/28	1	50.20	0	0.00	50.00	1	2,880	0.03%
2022/09/27	0	0.00	5	51.30	51.10	-5	2,891	-0.17%
2022/09/26	1	51.60	0	0.00	51.30	1	2,911	0.03%
2022/09/23	5	52.50	0	0.00	52.70	5	2,939	0.17%
2022/09/22	1	52.50	1	53.10	53.20	0	2,997	0.00%
2022/09/21	0	0.00	3	53.70	53.50	-3	3,019	-0.10%
2022/09/20	3	53.70	3	54.10	53.80	0	3,052	0.00%
2022/09/19	4	54.08	0	0.00	53.90	4	3,051	0.13%
2022/09/16	1	55.30	0	0.00	54.90	1	3,033	0.03%
2022/09/14	0	0.00	4	55.70	55.60	-4	3,106	-0.13%
2022/09/13	1	56.20	1	56.20	56.20	0	3,116	0.00%
2022/09/12	3	56.40	0	0.00	56.40	3	3,150	0.10%
2022/09/08	0	0.00	11	56.46	56.80	-11	3,244	-0.34%
2022/09/05	3	55.60	0	0.00	55.60	3	3,238	0.09%
2022/09/02	1	56.20	0	0.00	56.20	1	3,258	0.03%
2022/08/26	1	57.60	2	57.65	57.70	-1	3,294	-0.03%
2022/08/25	0	0.00	6	57.08	57.20	-6	3,293	-0.18%
2022/08/24	4	56.53	5	57.00	56.60	-1	3,305	-0.03%
2022/08/23	2	56.60	0	0.00	56.50	2	3,308	0.06%
2022/08/19	5	57.06	0	0.00	57.30	5	3,297	0.15%
2022/08/18	1	56.60	0	0.00	56.80	1	3,308	0.03%
2022/08/17	2	56.80	1	56.70	56.70	1	3,312	0.03%
2022/08/16	3	56.57	1	56.50	56.50	2	3,288	0.06%
2022/08/12	6	56.28	1	56.50	56.20	5	3,247	0.15%
2022/08/10	1	55.40	0	0.00	55.10	1	3,237	0.03%
2022/08/09	3	55.33	0	0.00	55.90	3	3,244	0.09%
2022/08/04	0	0.00	2	54.80	54.70	-2	3,169	-0.06%
2022/08/02	1	54.70	0	0.00	54.50	1	3,149	0.03%
2022/08/01	0	0.00	2	55.50	55.60	-2	3,115	-0.06%
2022/07/28	1	54.30	0	0.00	54.10	1	3,111	0.03%
2022/07/26	1	54.60	0	0.00	54.30	1	3,109	0.03%
2022/07/22	3	55.03	8	55.53	55.80	-5	3,117	-0.16%
2022/07/20	7	54.51	0	0.00	54.90	7	3,053	0.23%
2022/07/19	1	59.60	0	0.00	59.90	1	2,925	0.03%
2022/07/18	9	58.96	1	58.30	59.80	8	2,812	0.28%
2022/07/15	1	57.30	0	0.00	57.60	1	2,749	0.04%
2022/07/14	1	55.60	2.4	55.28	56.00	-1.4	2,729	-0.05%
2022/07/13	2	55.40	0	0.00	55.20	2	2,705	0.07%
2022/07/12	3	55.57	0	0.00	55.20	3	2,735	0.11%
2022/07/08	3.6	57.55	0	0.00	57.60	3.6	2,699	0.13%
2022/07/07	9	55.24	3	54.70	56.00	6	2,654	0.23%
2022/07/06	1	55.70	0	0.00	54.60	1	2,617	0.04%
2022/07/05	3	56.70	2	56.75	57.00	1	2,616	0.04%
2022/07/01	0	0.00	1	57.50	57.50	-1	2,655	-0.04%
2022/06/30	6	59.97	2	59.90	59.30	4	2,660	0.15%
2022/06/29	0.1	62.20	1	61.80	61.80	-0.9	2,613	-0.03%
2022/06/28	7	63.47	0	0.00	63.30	7	2,601	0.27%
2022/06/27	10.3	64.42	1	64.50	64.60	9.3	2,607	0.36%
2022/06/24	2	64.30	2	64.00	64.20	0	2,609	0.00%
2022/06/23	4	63.95	4	63.68	64.40	0	2,603	0.00%
2022/06/22	0	0.00	1	64.80	64.80	-1	2,584	-0.04%
2022/06/21	3	66.30	0	0.00	66.70	3	2,545	0.12%
2022/06/17	3	66.70	0	0.00	68.30	3	2,609	0.11%
2022/06/15	8	68.16	0	0.00	68.00	8	2,556	0.31%
2022/06/14	0	0.00	1	67.60	68.40	-1	2,600	-0.04%
2022/06/10	5	69.26	1	69.30	69.30	4	2,721	0.15%
2022/06/09	2	69.60	0	69.60	69.70	2	2,752	0.07%
2022/06/08	1	69.80	4	70.15	69.80	-3	2,781	-0.11%
2022/06/07	0	0.00	4	70.30	70.10	-4	3,013	-0.13%
2022/06/06	2	69.60	0.3	69.70	69.60	1.7	3,113	0.05%
2022/06/01	0	0.00	1	69.60	69.50	-1	3,312	-0.03%
2022/05/31	2	69.10	0	0.00	69.40	2	3,431	0.06%
2022/05/30	4	69.20	3	69.10	69.10	1	3,610	0.03%
2022/05/27	0	0.00	1	68.60	68.30	-1	3,696	-0.03%
2022/05/25	0	0.00	3	68.70	68.40	-3	4,078	-0.07%
2022/05/24	0.1	68.50	1	68.30	68.20	-0.9	4,161	-0.02%
2022/05/23	1	68.60	1	68.60	68.60	0	4,170	0.00%
2022/05/20	1	69.20	0	0.00	69.20	1	4,213	0.02%
2022/05/18	1	69.40	0	0.00	69.60	1	4,247	0.02%
2022/05/17	0	0.00	2.5	68.82	69.10	-2.5	4,244	-0.06%
2022/05/13	0	0.00	2	67.55	67.60	-2	4,270	-0.05%
2022/05/12	0	0.00	0.1	67.70	66.80	-0.1	4,328	0.00%
2022/05/09	1	67.50	4	67.73	67.50	-3	4,427	-0.07%
2022/05/06	4	67.83	0	0.00	68.30	4	4,459	0.09%
2022/05/05	0	0.00	1	67.70	68.10	-1	4,489	-0.02%
2022/05/04	2	67.50	0	0.00	67.40	2	4,506	0.04%
2022/04/28	1	68.20	0	0.00	67.50	1	4,708	0.02%
2022/04/27	0	0.00	4	66.20	66.20	-4	4,755	-0.08%
2022/04/26	3	67.13	0	0.00	67.10	3	4,793	0.06%
2022/04/25	6	67.48	0	0.00	67.50	6	4,996	0.12%
2022/04/18	0	68.70	0	0.00	68.70	0	5,891	0.00%
2022/04/14	0	0.00	5	66.94	66.90	-5	5,940	-0.08%
2022/04/13	0	66.90	0	0.00	67.00	0	5,980	0.00%
2022/04/12	4	66.63	0	0.00	66.40	4	6,020	0.07%
2022/04/11	1	66.50	0	0.00	66.50	1	6,035	0.02%
2022/04/08	1	67.10	1	67.30	67.50	0	6,020	0.00%
2022/04/07	0	0.00	2.4	68.38	67.20	-2.4	6,010	-0.04%
2022/04/06	0	0.00	1	68.50	68.60	-1	5,998	-0.02%
2022/03/31	0	0.00	1	69.30	69.10	-1	6,024	-0.02%
2022/03/30	1	69.70	0	69.80	69.40	1	6,038	0.02%
2022/03/29	7	69.80	1	69.70	69.70	6	6,019	0.10%
2022/03/25	1	70.40	0	0.00	70.60	1	6,012	0.02%
2022/03/24	0	0.00	1	71.30	71.50	-1	5,988	-0.02%
2022/03/23	1	71.00	2	71.60	71.20	-1	6,099	-0.02%
2022/03/22	0	0.00	1	71.20	71.90	-1	6,060	-0.02%
2022/03/18	0	0.00	1	71.20	71.80	-1	6,091	-0.02%
2022/03/17	2	70.75	0	0.00	70.90	2	6,092	0.03%
2022/03/16	3	69.00	0	0.00	69.10	3	6,106	0.05%
2022/03/15	2	69.90	3	70.10	69.50	-1	6,110	-0.02%
2022/03/14	3	70.73	0	0.00	71.00	3	6,116	0.05%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	5	72.42	11	71.66	71.20	-6	6,140	-0.10%
2022/03/09	0	0.00	5.5	70.27	71.60	-5.5	5,957	-0.09%
2022/03/08	4	69.38	0	0.00	68.90	4	5,926	0.07%
2022/03/07	4	70.43	0	0.00	69.10	4	5,954	0.07%
2022/03/04	1.2	72.01	18	71.76	71.10	-16.8	5,901	-0.28%
2022/03/03	16.2	72.91	14	71.81	72.60	2.2	5,821	0.04%
2022/03/02	14	70.78	1	70.80	70.90	13	5,710	0.23%
2022/03/01	3	71.03	6	71.07	71.00	-3	5,644	-0.05%
2022/02/25	1	68.40	11.5	68.29	68.90	-10.5	5,436	-0.19%
2022/02/24	2.1	67.38	0	0.00	66.80	2.1	5,384	0.04%
2022/02/23	0	0.00	0.5	68.80	68.70	-0.5	5,384	-0.01%
2022/02/22	2	68.40	0	0.00	68.30	2	5,427	0.04%
2022/02/21	0	0.00	2	68.50	69.50	-2	5,524	-0.04%
2022/02/18	0.1	69.00	0	0.00	68.90	0.1	5,625	0.00%
2022/02/17	1.2	68.44	1	68.60	68.80	0.2	5,766	0.00%
2022/02/16	1	68.00	8	68.34	68.00	-7	5,908	-0.12%
2022/02/14	6	67.93	0	0.00	68.10	6	6,058	0.10%
2022/02/11	2	69.30	0	0.00	69.30	2	6,065	0.03%
2022/02/10	0	0.00	4.5	69.29	69.70	-4.5	6,133	-0.07%
2022/02/09	5	69.02	5.2	69.08	69.00	-0.2	6,181	0.00%
2022/02/07	2	67.65	0	0.00	67.80	2	6,251	0.03%
2022/01/26	0	0.00	2	68.15	67.90	-2	6,270	-0.03%
2022/01/25	0	0.00	2	68.65	68.00	-2	6,349	-0.03%
2022/01/24	2	67.40	3	68.33	68.70	-1	6,324	-0.02%
2022/01/21	1	69.30	3	69.10	69.00	-2	6,414	-0.03%
2022/01/20	2	69.50	6	68.83	70.00	-4	6,570	-0.06%
2022/01/19	8	69.58	6	69.65	69.10	2	6,547	0.03%
2022/01/18	21	70.04	13	70.78	70.00	8	6,512	0.12%
2022/01/17	7	69.24	1	68.80	69.80	6	6,332	0.09%
2022/01/14	1	67.30	1	68.00	68.20	0	6,251	0.00%
2022/01/13	90.1	69.02	24	68.94	69.00	66.1	6,178	1.07%
2022/01/12	8	67.80	9	67.97	68.00	-1	5,884	-0.02%
2022/01/11	2	67.85	0	0.00	67.90	2	5,789	0.03%
2022/01/10	2	66.80	9	66.94	67.20	-7	5,604	-0.12%
2022/01/07	0	0.00	3	66.33	66.40	-3	5,575	-0.05%
2022/01/06	5	66.80	0	0.00	66.90	5	5,563	0.09%
2022/01/04	1	66.40	5	66.70	66.50	-4	5,711	-0.07%
2022/01/03	3	67.07	1	67.50	66.80	2	5,891	0.03%
2021/12/30	2	66.70	1	66.70	66.70	1	5,912	0.02%
2021/12/28	0	0.00	3	67.30	66.90	-3	5,968	-0.05%
2021/12/27	1	66.40	1	66.90	67.10	0	6,008	0.00%
2021/12/24	0	0.00	1	66.20	66.10	-1	6,032	-0.02%
2021/12/23	1	65.90	5	66.00	66.00	-4	6,077	-0.07%
2021/12/20	1	64.70	10	64.80	64.90	-9	6,219	-0.14%
2021/12/17	4	64.93	0	0.00	65.10	4	6,237	0.06%
2021/12/16	0	0.00	2	66.20	66.30	-2	6,179	-0.03%
2021/12/15	5	65.40	0	0.00	65.30	5	6,181	0.08%
2021/12/14	5	65.92	2	65.95	65.70	3	6,194	0.05%
2021/12/13	135	66.81	0	0.00	66.70	135	6,159	2.19%	大買/鉅額交易
2021/12/10	1	66.70	0	0.00	66.90	1	6,196	0.02%
2021/12/08	1	67.00	1	67.10	66.80	0	6,222	0.00%
2021/12/07	1	67.00	25	67.30	67.10	-24	6,240	-0.38%
2021/12/06	0	0.00	0	67.60	67.50	0	6,299	0.00%
2021/12/03	0	0.00	2	67.55	67.60	-2	6,489	-0.03%
2021/12/02	8	67.80	2	67.90	67.80	6	6,877	0.09%
2021/12/01	10	67.57	4	67.73	67.90	6	8,230	0.07%
2021/11/29	3	65.57	0	0.00	66.60	3	8,409	0.04%
2021/11/26	8	66.44	0	0.00	66.20	8	8,647	0.09%
2021/11/25	21	67.30	0	0.00	67.20	21	8,665	0.24%
2021/11/24	6	67.07	0	0.00	67.30	6	8,766	0.07%
2021/11/23	2	67.65	1	68.20	67.60	1	8,957	0.01%
2021/11/22	2	68.30	26	68.26	68.30	-24	8,989	-0.27%
2021/11/18	4	67.05	11	67.00	67.20	-7	9,051	-0.08%
2021/11/17	1.1	66.79	0	0.00	66.90	1.1	8,947	0.01%
2021/11/16	6.1	66.97	4	67.23	66.80	2.1	8,857	0.02%
2021/11/15	6.1	67.63	5	68.04	68.20	1.1	8,763	0.01%
2021/11/12	11	66.70	1	66.70	66.70	10	8,674	0.12%
2021/11/11	1	65.00	11	64.76	64.90	-10	8,625	-0.12%
2021/11/10	10	65.80	2	65.50	66.00	8	8,639	0.09%
2021/11/09	1	66.10	3	66.83	66.00	-2	8,759	-0.02%
2021/11/08	3	65.97	7	65.97	65.90	-4	8,730	-0.05%
2021/11/05	10	65.70	4	64.90	65.80	6	8,761	0.07%
2021/11/04	17	65.54	2	65.50	65.20	15	8,919	0.17%
2021/11/03	0	0.00	1	65.20	65.20	-1	9,095	-0.01%
2021/11/02	4	64.33	14	64.61	63.60	-10	9,371	-0.11%
2021/11/01	16	65.29	0	0.00	65.10	16	9,820	0.16%
2021/10/29	2	64.55	1	64.50	64.30	1	10,157	0.01%
2021/10/28	30	65.26	0	0.00	65.20	30	10,080	0.30%
2021/10/27	2	63.50	1	64.20	64.50	1	9,998	0.01%
2021/10/26	0	0.00	1	64.00	63.20	-1	10,238	-0.01%
2021/10/25	10	63.20	0	0.00	63.10	10	10,223	0.10%
2021/10/22	10	62.50	0	0.00	63.40	10	10,272	0.10%
2021/10/21	3	62.37	0	0.00	62.00	3	10,391	0.03%
2021/10/19	0	0.00	1	62.50	62.60	-1	10,431	-0.01%
2021/10/18	1	62.30	0	0.00	61.60	1	10,449	0.01%
2021/10/15	5	62.54	2	62.20	62.10	3	10,594	0.03%
2021/10/13	4	60.60	6.2	61.57	61.00	-2.2	10,799	-0.02%
2021/10/12	1	62.40	4	62.35	62.00	-3	10,866	-0.03%
2021/10/08	4	64.58	10	64.10	63.30	-6	11,163	-0.05%
2021/10/07	0	0.00	0.2	66.10	65.90	-0.2	11,005	0.00%
2021/10/06	1	65.10	0	0.00	64.60	1	11,053	0.01%
2021/10/05	2	64.45	1	65.80	65.40	1	11,117	0.01%
2021/10/04	5	65.44	1	65.00	65.00	4	11,081	0.04%
2021/10/01	0	0.00	1	66.60	67.30	-1	11,063	-0.01%
2021/09/30	5	67.82	0	0.00	67.50	5	11,044	0.05%
2021/09/29	1	68.40	1	67.90	67.20	0	11,088	0.00%
2021/09/28	0	0.00	70	70.01	70.10	-70	10,983	-0.64%
2021/09/24	0	0.00	2	71.20	71.40	-2	10,977	-0.02%
2021/09/23	7	71.07	1	71.50	71.00	6	10,987	0.05%
2021/09/22	2	70.05	2	70.20	70.50	0	11,005	0.00%
2021/09/17	12	71.62	3	71.60	71.60	9	11,223	0.08%
2021/09/16	3	72.10	2	72.10	71.80	1	11,224	0.01%
2021/09/15	3	72.50	2	72.85	71.80	1	11,200	0.01%
2021/09/14	1	72.70	9	73.22	72.70	-8	11,146	-0.07%
2021/09/13	2	73.70	1	74.60	73.70	1	11,062	0.01%
2021/09/10	3	74.17	2	74.00	74.50	1	11,038	0.01%
2021/09/09	12.1	73.98	1	74.10	73.50	11.1	10,992	0.10%
2021/09/08	7	73.79	4	74.33	73.30	3	10,921	0.03%
2021/09/07	31	75.75	18.2	74.62	74.40	12.9	10,732	0.12%
2021/09/06	65.2	84.29	112	83.39	78.00	-46.9	10,307	-0.45%	大賣/
2021/09/03	14.4	79.60	8	80.50	81.10	6.4	8,879	0.07%
2021/09/02	11.9	79.72	2	79.50	79.40	9.9	8,739	0.11%
2021/09/01	181	79.95	7	79.60	80.40	174	8,616	2.02%	大買/鉅額交易
2021/08/31	48	76.08	1	77.00	77.10	47	8,442	0.56%
2021/08/30	3	76.77	0	0.00	77.00	3	8,363	0.04%
2021/08/27	2	73.80	6	74.83	75.80	-4	8,235	-0.05%
2021/08/26	1	73.40	1	73.30	73.70	0	8,014	0.00%
2021/08/25	3	72.60	0	0.00	72.50	3	7,914	0.04%
2021/08/23	1	74.00	0	0.00	74.50	1	7,774	0.01%
2021/08/20	0	0.00	2	73.55	73.20	-2	7,784	-0.03%
2021/08/19	1	74.30	0	0.00	73.10	1	7,799	0.01%
2021/08/18	3	72.93	4	73.05	75.00	-1	7,769	-0.01%
2021/08/17	2	73.65	1	74.20	73.60	1	7,721	0.01%
2021/08/16	9	72.20	8	72.91	73.90	1	7,666	0.01%
2021/08/13	14	74.51	2	76.35	73.60	12	7,604	0.16%
2021/08/12	1	76.30	0	0.00	77.70	1	7,512	0.01%
2021/08/11	2	76.45	50	77.45	76.10	-48	7,479	-0.64%
2021/08/10	1	77.20	3	77.80	77.60	-2	7,395	-0.03%
2021/08/09	9	79.08	8	80.05	78.40	1	7,253	0.01%
2021/08/06	2	80.60	2	81.05	80.90	0	7,024	0.00%
2021/08/05	20	79.93	19	80.44	80.20	1	6,752	0.01%
2021/08/04	6	77.50	61	78.31	79.30	-55	6,309	-0.87%
2021/08/03	0	0.00	10	75.70	76.00	-10	6,020	-0.17%
2021/08/02	10	75.00	0	0.00	75.30	10	5,948	0.17%
2021/07/30	33	75.01	22	75.23	75.00	11	5,915	0.19%
2021/07/29	2	72.20	1	72.40	72.70	1	5,731	0.02%
2021/07/28	3	71.80	2	71.85	71.40	1	5,731	0.02%
2021/07/27	3	73.83	7	74.13	73.30	-4	5,775	-0.07%
2021/07/26	5	72.88	1	73.20	72.90	4	5,705	0.07%
2021/07/23	4	71.93	1	72.40	72.10	3	5,714	0.05%
2021/07/22	1	71.20	3	71.53	71.40	-2	5,670	-0.04%
2021/07/21	9	70.59	0	0.00	69.70	9	5,620	0.16%
2021/07/20	13	75.38	0	0.00	74.30	13	5,503	0.24%
2021/07/16	101	77.89	18.8	77.72	77.70	82.2	5,334	1.54%	大買/
2021/07/15	5	77.54	25	76.84	77.20	-20	5,233	-0.38%
2021/07/14	1	74.20	1	74.80	74.40	0	4,848	0.00%
2021/07/13	10	73.90	4	75.05	73.90	6	4,873	0.12%
2021/07/12	1	74.80	24	74.37	74.70	-23	4,849	-0.47%
2021/07/08	1	73.50	3	73.90	73.80	-2	4,827	-0.04%
2021/07/07	1	73.00	1	72.90	73.10	0	4,826	0.00%
2021/07/06	1	72.20	0	0.00	73.30	1	4,837	0.02%
2021/06/30	0	0.00	20	71.42	72.00	-20	4,933	-0.41%
2021/06/29	0	0.00	8	71.96	71.90	-8	4,933	-0.16%
2021/06/28	28	72.68	3.2	72.41	72.80	24.8	4,940	0.50%
2021/06/25	0	0.00	1	70.20	70.20	-1	4,782	-0.02%
2021/06/23	0	0.00	2	69.80	69.60	-2	4,879	-0.04%
2021/06/21	2	68.80	1	68.60	69.10	1	4,978	0.02%
2021/06/18	8	70.24	0	0.00	69.00	8	5,103	0.16%
2021/06/17	1	70.10	1	70.00	70.60	0	5,159	0.00%
2021/06/10	0	0.00	1	70.00	70.50	-1	6,026	-0.02%
2021/06/09	3	69.77	0	0.00	69.20	3	6,028	0.05%
2021/06/08	3	70.00	8	70.26	70.80	-5	6,018	-0.08%
2021/06/07	0	0.00	4	68.55	68.40	-4	5,972	-0.07%
2021/06/04	0	0.00	5	68.20	68.40	-5	6,017	-0.08%
2021/06/03	0	0.00	5	68.60	68.30	-5	6,179	-0.08%
2021/06/02	0	0.00	1	67.61	68.20	-1	6,293	-0.02%
2021/06/01	11	68.10	1	68.30	68.20	10	6,438	0.16%
2021/05/28	1	67.10	1	68.20	68.20	0	6,787	0.00%
2021/05/27	0	0.00	1	66.50	66.00	-1	6,957	-0.01%
2021/05/26	3	67.00	1	66.80	67.30	2	6,957	0.03%
2021/05/25	1	66.90	1	67.00	66.90	0	7,011	0.00%
2021/05/24	0	65.60	4	64.90	65.10	-4	7,036	-0.06%
2021/05/21	3	64.13	0	0.00	64.50	3	7,126	0.04%
2021/05/20	2	64.95	1	65.60	64.40	1	7,215	0.01%
2021/05/19	0	0.00	1	66.20	66.60	-1	7,194	-0.01%
2021/05/18	0	0.00	2	66.50	66.50	-2	7,226	-0.03%
2021/05/17	4	64.25	3	64.30	62.80	1	7,313	0.01%
2021/05/14	1	66.60	1	65.60	66.60	0	7,287	0.00%
2021/05/13	1	64.70	0	0.00	65.20	1	7,294	0.01%
2021/05/12	6	64.58	12	64.69	64.50	-6	7,288	-0.08%
2021/05/11	7	68.63	0	0.00	67.10	7	7,276	0.10%
2021/05/10	20	70.90	20	70.80	71.00	0	7,238	0.00%
2021/05/07	1	70.70	1	70.60	71.00	0	7,429	0.00%
2021/05/06	1	70.50	2	72.10	70.60	-1	7,469	-0.01%
2021/05/05	2	71.40	1	71.20	70.40	1	7,787	0.01%
2021/05/04	28	71.08	5	71.24	71.60	23	7,862	0.29%
2021/05/03	2	74.15	1	76.10	73.90	1	7,892	0.01%
2021/04/29	1	77.40	1	77.80	77.40	0	7,910	0.00%
2021/04/28	0	0.00	9	77.71	78.20	-9	7,975	-0.11%
2021/04/27	2	76.80	11	76.82	76.90	-9	8,214	-0.11%
2021/04/26	0	0.00	1	76.70	76.90	-1	8,350	-0.01%
2021/04/22	24	76.25	1	76.30	75.20	23	8,655	0.27%
2021/04/21	2	77.35	3	77.23	77.50	-1	8,814	-0.01%
2021/04/19	1	77.40	2	77.00	77.10	-1	9,392	-0.01%
2021/04/16	5	77.80	2	78.00	77.90	3	9,443	0.03%
2021/04/14	2	74.90	2	75.25	75.30	0	9,628	0.00%
2021/04/13	7	77.36	0	0.00	76.40	7	9,586	0.07%
2021/04/12	11	78.01	3	78.53	77.50	8	9,552	0.08%
2021/04/09	0	0.00	4	77.83	78.00	-4	9,547	-0.04%
2021/04/08	3	77.70	9	77.76	77.60	-6	9,492	-0.06%
2021/04/07	0	0.00	1	77.90	77.80	-1	9,452	-0.01%
2021/04/06	1	79.80	6	78.75	79.00	-5	9,396	-0.05%
2021/04/01	9	77.61	5	77.88	78.00	4	9,316	0.04%
2021/03/31	7	78.09	1	78.10	77.70	6	9,285	0.06%
2021/03/30	0	0.00	1	78.00	77.80	-1	9,223	-0.01%
2021/03/29	2	77.00	1	76.60	76.70	1	9,172	0.01%
2021/03/26	0	0.00	4	76.75	76.70	-4	9,239	-0.04%
2021/03/25	2	75.90	8	76.10	76.10	-6	9,189	-0.07%
2021/03/24	1	75.60	26	75.60	75.50	-25	9,144	-0.27%
2021/03/23	0	0.00	7	75.57	75.80	-7	9,116	-0.08%
2021/03/22	0	0.00	20	74.80	74.70	-20	9,009	-0.22%
2021/03/19	24	76.58	6	77.52	76.00	18	8,985	0.20%
2021/03/18	24	77.90	13	75.70	77.90	11	8,602	0.13%
2021/03/17	5	73.90	0	0.00	73.50	5	8,297	0.06%
2021/03/16	2	73.60	1	73.60	73.70	1	8,465	0.01%
2021/03/15	0	0.00	1	73.80	73.60	-1	8,607	-0.01%
2021/03/12	1	72.60	0	0.00	72.70	1	8,634	0.01%
2021/03/11	2	72.50	2	72.45	73.10	0	8,692	0.00%
2021/03/10	3	71.70	0	0.00	71.70	3	8,969	0.03%
2021/03/09	4	70.98	52	71.29	71.40	-48	8,988	-0.53%
2021/03/08	1	72.00	0	0.00	72.20	1	8,885	0.01%
2021/03/05	4	73.03	1	73.60	72.70	3	8,795	0.03%
2021/03/04	4	74.10	6	74.15	74.10	-2	8,709	-0.02%
2021/03/03	5	74.56	3	75.27	75.10	2	8,584	0.02%
2021/03/02	34	75.45	9	75.69	75.50	25	8,370	0.30%
2021/02/26	0	0.00	1	73.80	74.10	-1	8,284	-0.01%
2021/02/25	1	74.50	2	75.00	74.50	-1	8,286	-0.01%
2021/02/24	0	0.00	1	74.90	74.40	-1	8,260	-0.01%
2021/02/23	6	74.23	0	0.00	74.40	6	8,214	0.07%
2021/02/22	12	74.16	5	74.40	75.50	7	8,142	0.09%
2021/02/19	2	72.95	0	0.00	73.20	2	8,051	0.02%
2021/02/18	5	73.62	5	73.50	73.90	0	8,059	0.00%
2021/02/17	3	73.90	1	74.00	73.50	2	8,050	0.02%
2021/02/05	0	0.00	2	71.60	71.30	-2	7,963	-0.03%
2021/02/04	1	70.30	0	0.00	70.30	1	8,045	0.01%
2021/02/03	1	71.30	4	71.13	71.20	-3	8,085	-0.04%
2021/02/02	1	72.30	0	0.00	72.40	1	8,171	0.01%
2021/02/01	0	0.00	1	68.70	69.50	-1	8,259	-0.01%
2021/01/29	5	71.70	1	70.60	69.20	4	8,380	0.05%
2021/01/28	7	73.07	3	72.97	72.50	4	8,195	0.05%
2021/01/27	33	78.91	28	74.86	75.70	5	8,077	0.06%
2021/01/25	5	76.72	32	76.08	75.70	-27	7,537	-0.36%
2021/01/22	0	0.00	1	75.60	75.40	-1	7,400	-0.01%
2021/01/21	2	75.20	5	74.64	74.40	-3	7,308	-0.04%
2021/01/20	11	75.70	25	75.29	73.70	-14	7,247	-0.19%
2021/01/19	6	74.20	3	74.70	74.50	3	6,991	0.04%
2021/01/18	12	73.87	28	74.00	73.90	-16	6,871	-0.23%
2021/01/15	11	73.57	11	74.33	74.50	0	6,733	0.00%
2021/01/14	3	73.07	14	72.90	73.80	-11	6,597	-0.17%
2021/01/13	14	72.04	12	72.17	72.10	2	6,359	0.03%
2021/01/12	15	71.65	11	71.38	70.40	4	6,189	0.06%
2021/01/11	0	0.00	8	69.03	69.30	-8	5,733	-0.14%
2021/01/08	4	68.28	0	0.00	68.20	4	5,658	0.07%
2021/01/07	0	0.00	2	67.60	68.00	-2	5,631	-0.04%
2021/01/06	6	66.62	1	67.30	66.30	5	5,544	0.09%
2021/01/04	0	0.00	3	67.10	67.40	-3	5,549	-0.05%
2020/12/31	10	66.35	4	66.38	66.40	6	5,526	0.11%
2020/12/30	8	65.74	0	0.00	65.90	8	5,566	0.14%
2020/12/28	0	0.00	2	66.40	66.40	-2	5,700	-0.04%
2020/12/23	3	65.80	0	0.00	65.70	3	6,053	0.05%
2020/12/22	2	66.70	6	67.48	66.30	-4	6,265	-0.06%
2020/12/21	0	0.00	1	65.50	66.50	-1	6,312	-0.02%
2020/12/18	2	65.10	3	65.10	65.00	-1	6,562	-0.02%
2020/12/17	0	0.00	1	65.80	65.40	-1	6,740	-0.01%
2020/12/16	3	65.90	0	0.00	66.20	3	6,843	0.04%
2020/12/15	3	65.80	0	0.00	65.30	3	6,937	0.04%
2020/12/11	5	67.40	1	67.80	67.40	4	7,464	0.05%
2020/12/10	11	68.45	2	69.15	68.70	9	7,457	0.12%
2020/12/09	2	67.45	2	67.35	69.00	0	7,231	0.00%
2020/12/08	0	0.00	27	65.93	66.20	-27	7,038	-0.38%
2020/12/07	3	67.63	3	66.80	66.60	0	7,006	0.00%
2020/12/04	202	67.80	196	67.28	67.40	6	6,886	0.09%	大買/大賣/
2020/12/03	0	0.00	2	66.10	66.20	-2	6,546	-0.03%
2020/12/01	0	0.00	1	64.50	65.20	-1	6,433	-0.02%
2020/11/30	2	64.75	0	0.00	64.30	2	6,390	0.03%
2020/11/27	4	64.78	1	65.10	64.70	3	6,320	0.05%
2020/11/25	2	67.05	6	66.68	65.40	-4	6,267	-0.06%
2020/11/24	1	65.60	0	0.00	65.80	1	6,159	0.02%
2020/11/23	1	65.90	3	65.67	65.50	-2	6,145	-0.03%
2020/11/20	0	0.00	1	64.80	64.90	-1	6,156	-0.02%
2020/11/18	0	0.00	1	65.30	64.90	-1	6,152	-0.02%
2020/11/17	0	0.00	4	65.30	65.30	-4	6,139	-0.07%
2020/11/16	6	64.65	1	64.40	64.70	5	6,165	0.08%
2020/11/12	5	65.62	6	65.78	65.60	-1	6,125	-0.02%
2020/11/11	0	0.00	5	65.30	65.00	-5	6,016	-0.08%
2020/11/10	9	64.49	0	0.00	64.90	9	5,943	0.15%
2020/11/09	2	64.75	11	65.13	64.20	-9	5,793	-0.16%
2020/11/06	10	64.00	0	0.00	64.00	10	5,608	0.18%
2020/11/04	0	0.00	1	62.60	62.30	-1	5,425	-0.02%
2020/11/02	0	0.00	1	62.10	62.00	-1	5,444	-0.02%
2020/10/30	1	63.50	1	62.70	62.50	0	5,478	0.00%
2020/10/28	0	0.00	3	63.20	62.90	-3	5,606	-0.05%
2020/10/23	1	63.00	0	0.00	62.80	1	5,800	0.02%
2020/10/20	1	61.60	0	0.00	61.70	1	6,041	0.02%
2020/10/19	0	0.00	2	61.85	61.50	-2	6,278	-0.03%
2020/10/16	1	61.00	1	61.30	61.00	0	6,454	0.00%
2020/10/15	1	61.20	0	0.00	60.60	1	6,530	0.02%
2020/10/12	1	62.50	0	0.00	62.60	1	6,671	0.01%
2020/10/07	1	62.30	0	0.00	62.30	1	6,683	0.01%
2020/10/06	0	0.00	32	63.19	62.60	-32	6,690	-0.48%
2020/09/30	3	63.87	5	63.92	63.40	-2	6,793	-0.03%
2020/09/29	2	63.70	1	63.70	63.80	1	6,767	0.01%
2020/09/28	1	62.50	2	62.30	62.30	-1	6,792	-0.01%
2020/09/25	2	63.25	2	63.00	61.70	0	6,828	0.00%
2020/09/24	10	64.00	0	0.00	64.50	10	6,761	0.15%
2020/09/23	1	63.70	4	64.08	63.70	-3	6,709	-0.04%
2020/09/22	10	62.60	1	62.70	63.10	9	6,519	0.14%
2020/09/21	20	62.80	6	62.48	62.40	14	6,430	0.22%
2020/09/18	0	0.00	1	62.10	62.10	-1	6,390	-0.02%
2020/09/17	8	61.88	2	62.15	62.10	6	6,440	0.09%
2020/09/16	1	60.80	34	60.67	61.00	-33	6,182	-0.53%
2020/09/15	2	58.50	3	58.30	59.00	-1	5,942	-0.02%
2020/09/14	3	57.50	0	0.00	57.50	3	5,956	0.05%
2020/09/08	1	56.90	0	0.00	56.90	1	6,235	0.02%
2020/09/04	0	0.00	5	56.22	56.30	-5	6,437	-0.08%
2020/09/03	0	0.00	1	56.70	57.00	-1	6,538	-0.02%
2020/09/02	1	56.30	0	0.00	56.30	1	6,662	0.02%
2020/08/28	0	0.00	2	57.00	56.70	-2	7,139	-0.03%
2020/08/25	6	55.45	0	0.00	55.30	6	7,306	0.08%
2020/08/20	1	55.20	1	56.30	55.20	0	7,528	0.00%
2020/08/12	2	57.30	0	0.00	57.40	2	8,237	0.02%
2020/08/11	0	0.00	1	58.10	57.80	-1	8,324	-0.01%
2020/08/07	2	58.40	1	58.30	58.30	1	8,783	0.01%
2020/08/06	0	0.00	1	58.70	58.80	-1	8,943	-0.01%
2020/08/05	1	59.40	0	0.00	59.10	1	9,043	0.01%
2020/08/03	2	58.35	1	58.40	58.20	1	9,516	0.01%
2020/07/31	11	60.22	10	59.89	59.90	1	9,528	0.01%
2020/07/30	24	59.75	0	0.00	60.30	24	9,559	0.25%
2020/07/29	0	0.00	6	57.75	58.70	-6	9,761	-0.06%
2020/07/28	2	57.25	6	58.60	56.70	-4	10,312	-0.04%
2020/07/27	2	58.50	0	0.00	57.90	2	10,360	0.02%
2020/07/24	4	59.40	0	0.00	59.10	4	10,314	0.04%
2020/07/23	4	60.30	0	0.00	60.20	4	10,247	0.04%
2020/07/22	6	64.70	6	64.53	65.40	0	10,050	0.00%
2020/07/21	2	64.35	0	0.00	64.30	2	9,878	0.02%
2020/07/20	8	64.51	52	64.59	64.10	-44	9,873	-0.45%
2020/07/17	4	65.60	50	66.00	65.30	-46	9,864	-0.47%
2020/07/16	0	0.00	50	65.80	65.80	-50	10,082	-0.50%
2020/07/15	20	65.75	1	66.10	65.70	19	10,334	0.18%
2020/07/14	1	65.70	16	65.79	65.70	-15	10,418	-0.14%
2020/07/13	27	65.70	22	65.60	65.80	5	10,395	0.05%
2020/07/10	1	65.40	3	66.23	65.10	-2	10,466	-0.02%
2020/07/09	4	66.98	0	0.00	66.90	4	10,336	0.04%
2020/07/08	3	67.30	0	0.00	67.60	3	10,258	0.03%
2020/07/06	2	67.90	1	68.00	68.00	1	10,039	0.01%
2020/07/03	17	66.82	6	66.90	66.90	11	9,910	0.11%
2020/06/30	6	64.50	1	64.60	64.30	5	9,635	0.05%
2020/06/29	0	0.00	13	63.95	64.20	-13	9,556	-0.14%
2020/06/24	0	0.00	3	64.00	64.00	-3	9,483	-0.03%
2020/06/23	0	0.00	2	63.05	63.10	-2	9,367	-0.02%
2020/06/19	0	0.00	5	62.60	62.90	-5	9,352	-0.05%
2020/06/18	0	0.00	1	62.30	62.30	-1	9,280	-0.01%
2020/06/16	0	0.00	8	62.03	61.90	-8	9,236	-0.09%
2020/06/15	0	0.00	9	61.41	61.00	-9	9,285	-0.10%
2020/06/12	4	59.30	1	60.40	61.00	3	9,248	0.03%
2020/06/11	0	0.00	3	61.30	60.70	-3	9,251	-0.03%
2020/06/10	3	61.37	0	0.00	62.00	3	9,156	0.03%
2020/06/09	1	62.30	0	0.00	61.90	1	9,132	0.01%
2020/06/08	7	63.31	3	63.33	63.10	4	9,098	0.04%
2020/06/05	60	62.53	50	62.58	62.80	10	8,902	0.11%
2020/06/04	3	61.40	1	61.50	61.50	2	8,719	0.02%
2020/06/03	5	61.36	2	61.30	61.40	3	8,688	0.03%
2020/06/02	8	61.50	2	61.30	61.30	6	8,577	0.07%
2020/06/01	3	61.67	1	61.70	61.70	2	8,496	0.02%
2020/05/29	2	61.30	1	61.00	61.40	1	8,429	0.01%
2020/05/28	2	61.35	4	61.40	60.90	-2	8,383	-0.02%
2020/05/27	1	61.00	1	61.40	61.40	0	8,324	0.00%
2020/05/26	0	0.00	1	61.00	61.10	-1	8,290	-0.01%
2020/05/25	1	60.00	6	60.23	60.70	-5	8,155	-0.06%
2020/05/22	15	60.53	5	60.66	60.20	10	8,059	0.12%
2020/05/21	4	59.15	5	59.74	59.70	-1	7,789	-0.01%
2020/05/20	1	58.50	0	0.00	58.40	1	7,631	0.01%
2020/05/19	5	58.80	2	58.90	58.80	3	7,618	0.04%
2020/05/18	1	58.40	8	58.48	58.20	-7	7,609	-0.09%
2020/05/15	14	58.79	1	59.10	58.90	13	7,552	0.17%
2020/05/14	3	59.50	4	59.35	58.10	-1	7,383	-0.01%
2020/05/13	1	60.80	3	60.63	60.80	-2	7,110	-0.03%
2020/05/12	3	61.40	3	61.20	61.30	0	6,963	0.00%
2020/05/11	3	61.43	10	61.88	61.40	-7	6,866	-0.10%
2020/05/08	29	60.64	9	61.08	60.80	20	6,743	0.30%
2020/05/07	4	59.40	6	59.23	59.50	-2	6,377	-0.03%
2020/05/06	1	59.00	6	59.32	59.00	-5	6,287	-0.08%
2020/05/05	6	58.42	8	58.79	59.20	-2	6,175	-0.03%
2020/05/04	20	58.72	14	58.49	59.00	6	5,859	0.10%
2020/04/30	12	54.73	22	55.75	56.60	-10	5,207	-0.19%
2020/04/29	27	54.29	1	53.80	54.20	26	5,088	0.51%
2020/04/28	1	54.10	0	0.00	54.00	1	5,101	0.02%
2020/04/27	2	54.15	3	54.10	54.10	-1	5,143	-0.02%
2020/04/24	2	53.00	1	52.30	53.00	1	5,093	0.02%
2020/04/23	1	52.40	0	0.00	52.60	1	5,093	0.02%
2020/04/22	3	52.53	1	52.60	52.60	2	5,010	0.04%
2020/04/21	10	53.62	2	54.50	53.10	8	4,869	0.16%
2020/04/20	17	57.70	12	57.74	57.30	5	4,575	0.11%
2020/04/17	3	55.67	1	55.00	56.00	2	4,292	0.05%
2020/04/16	3	53.30	2	54.25	54.40	1	4,181	0.02%
2020/04/15	2	54.15	0	0.00	53.80	2	4,173	0.05%
2020/04/13	0	0.00	4	53.83	53.60	-4	4,114	-0.10%
2020/04/10	2	52.80	1	53.20	53.00	1	4,166	0.02%
2020/04/09	2	53.45	2	54.00	53.40	0	4,259	0.00%
2020/04/08	0	0.00	9	53.06	53.60	-9	4,296	-0.21%
2020/04/07	2	52.00	13	52.16	52.60	-11	4,269	-0.26%
2020/04/06	1	50.20	5	50.32	50.60	-4	4,187	-0.10%
2020/03/27	4	50.95	0	0.00	50.50	4	4,142	0.10%
2020/03/26	5	50.44	2	50.55	50.50	3	4,083	0.07%
2020/03/25	1	50.00	1	50.00	49.40	0	4,059	0.00%
2020/03/24	0	0.00	3	46.65	46.75	-3	4,033	-0.07%
2020/03/23	1	43.15	3	44.90	44.85	-2	4,126	-0.05%
2020/03/20	4	47.11	0	0.00	45.85	4	4,202	0.10%
2020/03/19	2	46.18	2	48.55	45.10	0	4,310	0.00%
2020/03/18	1	50.70	0	0.00	50.10	1	4,301	0.02%
2020/03/17	1	52.10	0	0.00	51.00	1	4,312	0.02%
2020/03/16	1	53.80	1	54.00	53.60	0	4,319	0.00%
2020/03/13	2	52.20	1	53.70	54.60	1	4,334	0.02%
2020/03/12	8	55.78	3	54.97	54.70	5	4,346	0.12%
2020/03/11	0	0.00	2	58.30	57.50	-2	4,353	-0.05%
2020/03/10	4	56.98	3	57.57	57.70	1	4,610	0.02%
2020/03/09	4	58.30	0	0.00	57.60	4	4,873	0.08%
2020/03/06	3	59.10	0	0.00	59.30	3	4,868	0.06%
2020/03/05	1	59.80	0	0.00	59.80	1	4,914	0.02%
2020/03/04	0	0.00	9	58.80	58.90	-9	5,013	-0.18%
2020/03/02	0	0.00	1	58.30	58.20	-1	5,453	-0.02%
2020/02/27	3	58.50	0	0.00	58.50	3	5,706	0.05%
2020/02/26	0	0.00	4	59.50	59.30	-4	5,731	-0.07%
2020/02/25	2	59.65	0	0.00	59.90	2	5,712	0.04%
2020/02/24	2	59.90	0	0.00	59.60	2	5,713	0.04%
2020/02/21	2	60.10	0	0.00	60.00	2	5,704	0.04%
2020/02/20	8	60.70	2	60.70	60.40	6	5,729	0.10%
2020/02/19	3	60.40	4	60.23	60.30	-1	5,715	-0.02%
2020/02/18	2	60.25	1	60.30	60.50	1	5,718	0.02%
2020/02/14	0	0.00	1	61.80	61.70	-1	5,692	-0.02%
2020/02/13	1	61.40	1	62.40	61.00	0	5,677	0.00%
2020/02/12	0	0.00	1	62.10	62.00	-1	5,655	-0.02%
2020/02/11	0	0.00	7	61.30	61.50	-7	5,653	-0.12%
2020/02/10	3	60.07	0	0.00	60.00	3	5,684	0.05%
2020/02/07	2	60.45	0	0.00	60.60	2	5,717	0.03%
2020/02/06	0	0.00	3	61.40	61.50	-3	5,769	-0.05%
2020/02/05	2	60.30	1	60.90	60.70	1	5,954	0.02%
2020/02/04	1	60.10	2	60.70	60.80	-1	6,003	-0.02%
2020/02/03	2	58.60	2	58.60	59.40	0	6,032	0.00%
2020/01/31	1	59.90	0	0.00	60.60	1	6,006	0.02%
2020/01/30	5	61.52	0	0.00	60.30	5	6,060	0.08%
2020/01/20	1	65.50	9	65.64	65.60	-8	5,989	-0.13%
2020/01/17	1	65.30	2	65.85	65.70	-1	6,026	-0.02%
2020/01/16	4	65.73	0	0.00	65.80	4	6,075	0.07%
2020/01/15	1	66.10	1	66.90	66.60	0	6,115	0.00%
2020/01/14	1	66.40	3	66.50	66.50	-2	6,184	-0.03%
2020/01/13	3	66.53	2	66.45	66.10	1	6,246	0.02%
2020/01/10	1	64.90	30	65.38	64.90	-29	6,333	-0.46%
2020/01/09	31	65.00	0	0.00	65.50	31	6,358	0.49%
2020/01/08	1	64.40	1	64.60	64.00	0	6,401	0.00%
2020/01/07	3	63.83	3	63.97	64.30	0	6,423	0.00%
2020/01/06	3	65.20	2	64.90	64.80	1	6,394	0.02%
2020/01/03	8	67.94	3	67.20	67.20	5	6,405	0.08%
2020/01/02	1	68.10	3	68.20	68.40	-2	6,381	-0.03%
2019/12/31	0	0.00	1	67.30	67.20	-1	6,322	-0.02%
2019/12/30	2	68.00	4	67.60	67.40	-2	6,351	-0.03%
2019/12/27	2	67.65	2	67.50	67.70	0	6,366	0.00%
2019/12/26	2	67.05	0	0.00	67.20	2	6,365	0.03%
2019/12/25	1	66.50	1	66.50	66.70	0	6,378	0.00%
2019/12/24	7	65.99	0	0.00	65.70	7	6,444	0.11%
2019/12/20	0	0.00	1	67.00	66.80	-1	6,508	-0.02%
2019/12/19	6	67.23	6	66.97	67.30	0	6,508	0.00%
2019/12/18	5	68.26	1	67.60	67.50	4	6,518	0.06%
2019/12/17	0	0.00	11	67.17	67.20	-11	6,526	-0.17%
2019/12/16	13	66.98	12	67.18	66.40	1	6,471	0.02%
2019/12/13	33	65.12	33	65.64	66.10	0	6,351	0.00%
2019/12/12	1	65.70	3	65.50	65.30	-2	6,471	-0.03%
2019/12/10	1	65.90	1	66.10	66.10	0	6,612	0.00%
2019/12/09	3	65.60	10	65.95	66.10	-7	6,643	-0.11%
2019/12/06	3	65.10	1	65.30	65.00	2	6,611	0.03%
2019/12/05	3	65.57	5	65.50	65.50	-2	6,614	-0.03%
2019/12/04	0	0.00	5	63.60	63.90	-5	6,409	-0.08%
2019/12/03	2	62.25	0	0.00	62.50	2	6,279	0.03%
2019/12/02	1	61.90	1	62.40	62.30	0	6,303	0.00%
2019/11/29	2	63.30	9	62.80	62.80	-7	6,357	-0.11%
2019/11/28	2	63.15	4	62.78	63.40	-2	6,317	-0.03%
2019/11/27	0	0.00	15	62.53	62.60	-15	6,228	-0.24%
2019/11/26	10	62.99	32	62.52	62.30	-22	5,915	-0.37%
2019/11/25	1	61.60	28	61.34	61.90	-27	5,640	-0.48%
2019/11/22	0	0.00	10	60.60	60.50	-10	5,624	-0.18%
2019/11/21	23	60.20	0	0.00	60.60	23	5,689	0.40%
2019/11/20	1	60.20	0	0.00	60.30	1	5,715	0.02%
2019/11/19	9	61.06	0	0.00	60.60	9	5,754	0.16%
2019/11/18	1	62.10	1	61.90	61.80	0	5,727	0.00%
2019/11/15	2	61.30	29	61.31	61.50	-27	5,763	-0.47%
2019/11/14	27	60.09	0	0.00	60.00	27	5,750	0.47%
2019/11/12	0	0.00	1	60.50	60.30	-1	5,779	-0.02%
2019/11/11	2	60.15	0	0.00	60.10	2	5,816	0.03%
2019/11/07	1	60.60	1	60.50	60.70	0	5,840	0.00%
2019/11/06	3	62.00	2	61.75	61.60	1	5,802	0.02%
2019/11/05	23	62.34	1	62.20	62.20	22	5,800	0.38%
2019/11/04	3	62.57	5	62.54	62.60	-2	5,761	-0.03%
2019/11/01	12	61.18	4	61.33	61.10	8	5,616	0.14%
2019/10/31	2	60.60	10	60.90	60.40	-8	5,729	-0.14%
2019/10/29	11	59.91	0	0.00	59.90	11	5,913	0.19%
2019/10/28	0	0.00	3	61.30	61.20	-3	5,865	-0.05%
2019/10/25	0	0.00	1	61.50	61.20	-1	5,863	-0.02%
2019/10/24	3	61.87	4	61.80	62.00	-1	5,906	-0.02%
2019/10/23	1	61.00	5	61.02	61.10	-4	5,934	-0.07%
2019/10/22	0	0.00	8	60.61	60.30	-8	5,994	-0.13%
2019/10/21	2	60.30	4	59.95	60.60	-2	6,022	-0.03%
2019/10/18	2	59.50	2	59.50	59.60	0	6,050	0.00%
2019/10/17	0	0.00	1	57.60	58.50	-1	6,041	-0.02%
2019/10/16	1	58.30	0	0.00	57.50	1	6,184	0.02%
2019/10/15	0	0.00	1	58.10	57.70	-1	6,207	-0.02%
2019/10/14	1	57.80	0	0.00	57.30	1	6,316	0.02%
2019/10/09	2	57.30	0	0.00	57.00	2	6,355	0.03%
2019/10/08	0	0.00	13	57.82	57.50	-13	6,326	-0.21%
2019/10/04	1	59.20	0	0.00	59.20	1	6,556	0.02%
2019/10/03	14	59.24	14	58.91	58.90	0	6,588	0.00%
2019/10/02	0	0.00	4	58.73	59.20	-4	6,596	-0.06%
2019/10/01	13	58.11	3	58.37	58.40	10	6,620	0.15%
2019/09/27	0	0.00	3	57.97	57.50	-3	6,683	-0.04%
2019/09/26	0	0.00	1	58.80	58.10	-1	6,755	-0.01%
2019/09/24	0	0.00	3	59.20	58.80	-3	7,255	-0.04%
2019/09/23	4	58.68	0	0.00	58.60	4	7,281	0.05%
2019/09/20	3	58.80	0	0.00	58.50	3	7,282	0.04%
2019/09/19	3	59.80	1	60.10	59.80	2	7,180	0.03%
2019/09/18	2	59.70	0	0.00	59.70	2	7,220	0.03%
2019/09/17	8	59.76	1	59.50	59.50	7	7,192	0.10%
2019/09/16	27	61.14	9	61.16	61.00	18	7,126	0.25%
2019/09/12	1	63.40	1	63.80	63.40	0	7,180	0.00%
2019/09/11	5	62.90	2	63.10	63.50	3	7,329	0.04%
2019/09/09	3	63.57	2	64.30	63.20	1	7,261	0.01%
2019/09/06	3	64.93	3	64.90	64.30	0	7,277	0.00%
2019/09/05	9	64.61	3	64.67	64.10	6	7,245	0.08%
2019/09/04	4	63.75	1	63.80	63.80	3	7,168	0.04%
2019/09/03	4	63.55	6	63.73	63.40	-2	7,294	-0.03%
2019/09/02	0	0.00	2	63.25	62.80	-2	7,328	-0.03%
2019/08/30	0	0.00	3	62.30	62.60	-3	7,377	-0.04%
2019/08/28	1	60.50	1	60.70	60.90	0	7,596	0.00%
2019/08/26	2	60.70	1	60.70	60.60	1	7,810	0.01%
2019/08/22	1	62.10	1	62.90	61.90	0	7,863	0.00%
2019/08/21	2	62.15	0	0.00	62.20	2	7,882	0.03%
2019/08/20	1	63.40	3	63.47	62.50	-2	8,046	-0.02%
2019/08/19	2	62.85	2	63.00	63.20	0	8,193	0.00%
2019/08/16	0	0.00	1	61.60	62.00	-1	8,637	-0.01%
2019/08/15	4	61.13	0	0.00	61.20	4	8,810	0.05%
2019/08/14	1	63.00	8	62.53	62.10	-7	9,019	-0.08%
2019/08/13	5	61.68	0	0.00	61.60	5	9,115	0.05%
2019/08/08	1	62.40	4	62.45	62.40	-3	9,224	-0.03%
2019/08/07	1	62.10	2	62.10	61.80	-1	9,268	-0.01%
2019/08/06	4	60.75	1	59.10	61.20	3	9,323	0.03%
2019/08/05	5	60.78	0	0.00	61.10	5	9,370	0.05%
2019/08/02	4	60.88	0	0.00	60.80	4	9,463	0.04%
2019/08/01	4	63.18	4	63.30	63.00	0	9,370	0.00%
2019/07/31	2	62.60	0	0.00	63.10	2	9,303	0.02%
2019/07/30	6	64.07	1	65.10	63.30	5	9,468	0.05%
2019/07/29	2	64.90	1	65.00	64.80	1	9,725	0.01%
2019/07/26	9	64.48	0	0.00	64.60	9	10,007	0.09%
2019/07/25	2	64.40	1	64.40	64.70	1	10,123	0.01%
2019/07/24	2	67.30	9	67.24	67.30	-7	10,078	-0.07%
2019/07/23	0	0.00	11	67.35	67.50	-11	9,997	-0.11%
2019/07/22	1	67.40	2	67.00	67.30	-1	10,012	-0.01%
2019/07/19	0	0.00	7	66.50	66.40	-7	10,063	-0.07%
2019/07/18	1	65.10	0	0.00	65.10	1	10,122	0.01%
2019/07/16	0	0.00	3	66.83	67.00	-3	10,032	-0.03%
2019/07/15	1	65.70	0	0.00	66.00	1	9,885	0.01%
2019/07/12	0	0.00	20	65.40	65.50	-20	9,921	-0.20%
2019/07/11	34	66.00	2	66.15	65.50	32	9,976	0.32%
2019/07/10	0	0.00	5	65.06	64.80	-5	9,919	-0.05%
2019/07/09	4	64.60	0	0.00	64.70	4	9,934	0.04%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/05	3	64.67	0	0.00	64.90	3	10,056	0.03%
2019/07/04	3	64.73	4	64.90	64.80	-1	10,070	-0.01%
2019/07/03	7	64.37	6	64.87	64.60	1	10,040	0.01%
2019/07/02	3	65.17	3	65.33	65.60	0	9,969	0.00%
2019/07/01	15	64.42	23	64.29	64.90	-8	9,925	-0.08%
2019/06/28	3	60.47	0	0.00	60.50	3	9,612	0.03%
2019/06/27	0	0.00	3	61.57	61.50	-3	9,646	-0.03%
2019/06/25	4	61.08	0	0.00	60.40	4	9,666	0.04%
2019/06/24	11	61.31	0	0.00	61.10	11	9,635	0.11%
2019/06/21	1	61.30	2	61.70	60.80	-1	9,674	-0.01%
2019/06/20	5	61.64	8	61.28	61.80	-3	9,584	-0.03%
2019/06/19	32	58.50	67	59.02	59.20	-35	9,430	-0.37%
2019/06/18	4	57.30	23	57.38	57.00	-19	9,376	-0.20%
2019/06/17	1	57.00	3	56.83	57.00	-2	9,591	-0.02%
2019/06/14	4	56.58	1	56.30	56.30	3	9,938	0.03%
2019/06/13	1	57.90	17	58.06	58.10	-16	9,936	-0.16%
2019/06/12	11	57.02	15	58.00	58.00	-4	9,981	-0.04%
2019/06/11	13	57.81	1	57.30	57.30	12	9,965	0.12%
2019/06/10	2	56.55	16	57.29	57.60	-14	9,804	-0.14%
2019/06/06	4	55.38	0	0.00	55.10	4	9,743	0.04%
2019/06/05	0	0.00	1	56.70	56.60	-1	9,652	-0.01%
2019/06/04	7	56.66	2	56.95	55.80	5	9,555	0.05%
2019/06/03	1	57.10	0	0.00	57.30	1	9,476	0.01%
2019/05/31	4	58.48	6	57.98	58.30	-2	9,479	-0.02%
2019/05/30	2	56.15	15	56.13	56.00	-13	9,417	-0.14%
2019/05/29	0	0.00	60	55.28	55.10	-60	9,420	-0.64%
2019/05/28	60	54.93	0	0.00	54.60	60	9,400	0.64%
2019/05/27	4	55.10	0	0.00	54.70	4	9,378	0.04%
2019/05/24	16	56.34	41	56.54	55.60	-25	9,242	-0.27%
2019/05/23	52	56.09	3	56.33	55.60	49	9,259	0.53%
2019/05/22	10	62.98	21	63.43	61.60	-11	8,835	-0.12%
2019/05/21	23	62.14	1	61.90	62.70	22	8,704	0.25%
2019/05/20	3	63.80	0	0.00	63.00	3	8,563	0.04%
2019/05/17	15	65.99	0	0.00	64.80	15	8,522	0.18%
2019/05/16	3	67.57	0	0.00	67.30	3	8,512	0.04%
2019/05/15	13	69.19	3	68.87	68.80	10	8,547	0.12%
2019/05/14	9	65.93	1	65.10	68.20	8	8,587	0.09%
2019/05/13	16	68.66	20	69.40	67.60	-4	8,553	-0.05%
2019/05/10	22	69.85	0	0.00	70.30	22	8,577	0.26%
2019/05/09	8	70.95	0	0.00	71.70	8	8,565	0.09%
2019/05/08	4	72.15	1	72.50	72.10	3	8,627	0.03%
2019/05/07	17	73.22	10	73.42	73.00	7	8,588	0.08%
2019/05/06	8	70.74	4	71.68	72.10	4	8,464	0.05%
2019/05/03	0	0.00	1	72.90	72.70	-1	8,301	-0.01%
2019/05/02	0	0.00	2	72.00	71.30	-2	8,258	-0.02%
2019/04/30	0	0.00	3	69.50	70.00	-3	8,171	-0.04%
2019/04/29	3	71.50	1	70.10	70.10	2	8,247	0.02%
2019/04/26	0	0.00	2	71.90	71.30	-2	8,221	-0.02%
2019/04/25	1	72.50	1	72.90	72.50	0	8,158	0.00%
2019/04/24	0	0.00	5	71.86	71.20	-5	8,092	-0.06%
2019/04/22	2	70.90	6	70.88	71.00	-4	7,933	-0.05%
2019/04/18	1	69.40	0	0.00	69.40	1	7,908	0.01%
2019/04/17	0	0.00	6	71.23	71.50	-6	7,871	-0.08%
2019/04/16	0	0.00	5	70.84	71.00	-5	7,812	-0.06%
2019/04/15	10	68.65	5	69.20	69.00	5	7,722	0.06%
2019/04/12	33	70.72	0	0.00	69.20	33	7,806	0.42%
2019/04/11	2	72.20	1	72.00	72.10	1	7,751	0.01%
2019/04/10	21	71.20	0	0.00	72.00	21	7,716	0.27%
2019/04/09	21	72.02	0	0.00	72.20	21	7,665	0.27%
2019/04/08	4	73.80	0	0.00	73.10	4	7,654	0.05%
2019/04/03	32	72.84	1	74.30	73.50	31	7,618	0.41%
2019/03/29	52	70.94	0	0.00	71.00	52	7,477	0.70%
2019/03/28	52	71.00	0	0.00	70.60	52	7,486	0.69%
2019/03/27	3	70.90	0	0.00	71.10	3	7,489	0.04%
2019/03/26	15	71.83	4	72.10	71.00	11	7,478	0.15%
2019/03/25	0	0.00	4	70.90	71.20	-4	7,445	-0.05%
2019/03/22	0	0.00	1	72.40	72.30	-1	7,390	-0.01%
2019/03/21	7	75.29	18	75.37	75.00	-11	7,272	-0.15%
2019/03/20	24	75.74	14	75.91	75.50	10	7,225	0.14%
2019/03/19	22	75.08	15	74.41	75.30	7	7,156	0.10%
2019/03/18	0	0.00	101	68.76	70.00	-101	6,847	-1.47%	大賣/鉅額交易
2019/03/15	100	69.75	0	0.00	69.10	100	6,800	1.47%
2019/03/14	10	68.80	0	0.00	69.00	10	6,800	0.15%
2019/03/13	0	0.00	50	68.26	68.50	-50	6,946	-0.72%
2019/03/12	60	68.80	14	68.91	68.20	46	7,133	0.64%
2019/03/11	10	67.90	50	68.05	68.20	-40	7,398	-0.54%
2019/03/08	50	67.56	0	0.00	67.50	50	7,518	0.66%
2019/03/07	0	0.00	2	67.40	67.80	-2	7,544	-0.03%
2019/03/06	7	68.14	0.3	68.00	68.00	6.7	7,654	0.09%
2019/03/05	4	68.50	7	68.56	68.20	-3	7,669	-0.04%
2019/03/04	3	67.30	0	0.00	67.20	3	7,760	0.04%
2019/02/27	0	0.00	10	67.60	67.50	-10	7,709	-0.13%
2019/02/26	10	67.00	0	0.00	67.20	10	7,679	0.13%
2019/02/25	2	68.30	3	68.03	68.10	-1	7,671	-0.01%
2019/02/22	7	68.19	13	68.90	67.80	-6	7,692	-0.08%
2019/02/21	2	66.50	0	0.00	66.90	2	7,593	0.03%
2019/02/20	0	66.10	0	0.00	66.00	0	7,611	0.00%
2019/02/19	2	65.80	0	0.00	65.80	2	7,634	0.03%
2019/02/18	5	67.40	0	0.00	66.80	5	7,680	0.07%
2019/02/15	0	0.00	2	68.20	68.50	-2	7,661	-0.03%
2019/02/14	1	68.00	1	68.00	68.00	0	7,634	0.00%
2019/02/13	0	0.00	1	67.70	67.00	-1	7,649	-0.01%
2019/02/11	1	67.40	0	0.00	67.80	1	7,714	0.01%
2019/01/30	0	0.00	2	66.30	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	6	65.40	65.40	-6	7,934	-0.08%
2019/01/28	1	64.00	1	63.80	64.50	0	7,957	0.00%
2019/01/25	2	63.20	2	63.90	63.40	0	8,103	0.00%
2019/01/24	2	61.45	8	62.54	63.90	-6	8,265	-0.07%
2019/01/23	7	61.64	2	61.75	61.70	5	8,199	0.06%
2019/01/22	0	0.00	9	64.84	65.10	-9	7,988	-0.11%
2019/01/21	0	0.00	5	64.68	64.30	-5	7,936	-0.06%
2019/01/18	5	62.04	1	62.60	62.70	4	7,898	0.05%
2019/01/17	3	62.73	1	63.30	61.80	2	7,972	0.03%
2019/01/16	11	63.00	83	62.95	63.50	-72	7,960	-0.90%
2019/01/15	10	61.70	17	62.14	62.30	-7	7,913	-0.09%
2019/01/14	67	61.13	0	0.00	60.90	67	7,925	0.85%
2019/01/11	5	61.50	0	0.00	60.90	5	7,973	0.06%
2019/01/08	0	0.00	3	57.60	58.00	-3	7,992	-0.04%
2019/01/07	5	57.88	6	58.00	57.50	-1	7,979	-0.01%
2019/01/04	15	56.65	1	56.40	56.40	14	8,016	0.17%
2019/01/03	2	60.90	0	0.00	59.80	2	8,023	0.02%
2019/01/02	1	62.20	20	62.50	61.90	-19	7,968	-0.24%
2018/12/28	20	61.52	0	0.00	62.00	20	8,044	0.25%
2018/12/27	0	0.00	1	62.20	61.80	-1	8,236	-0.01%
2018/12/25	0	0.00	6	60.73	60.10	-6	8,312	-0.07%
2018/12/24	2	62.75	0	0.00	62.30	2	8,307	0.02%
2018/12/21	0	0.00	5	62.00	62.80	-5	8,358	-0.06%
2018/12/19	3	60.47	4	61.45	60.80	-1	8,554	-0.01%
2018/12/18	2	60.60	0	0.00	61.30	2	8,578	0.02%
2018/12/14	2	60.30	1	60.60	60.60	1	8,772	0.01%
2018/12/13	1	61.60	1	61.50	61.50	0	8,770	0.00%
2018/12/12	13	62.56	6	62.33	62.00	7	8,743	0.08%
2018/12/11	7	60.47	4	61.00	61.50	3	8,564	0.04%
2018/12/10	1	58.50	1	60.10	60.00	0	8,563	0.00%
2018/12/07	2	59.15	5	59.70	59.10	-3	8,575	-0.03%
2018/12/06	7	58.39	0	0.00	58.20	7	8,607	0.08%
2018/12/05	4	61.35	2	62.35	62.60	2	8,527	0.02%
2018/12/04	2	62.95	1	61.70	63.10	1	8,441	0.01%
2018/12/03	0	0.00	5	61.00	61.00	-5	8,220	-0.06%
2018/11/30	0	0.00	2	59.80	59.50	-2	8,169	-0.02%
2018/11/29	5	59.90	3	60.77	59.90	2	8,257	0.02%
2018/11/28	40	58.37	41	58.49	59.00	-1	8,210	-0.01%
2018/11/27	13	58.22	12	58.25	58.20	1	8,238	0.01%
2018/11/26	0	0.00	1	55.60	55.50	-1	8,183	-0.01%
2018/11/22	0	0.00	1	55.30	54.50	-1	8,620	-0.01%
2018/11/21	1	54.80	0	0.00	55.10	1	8,614	0.01%
2018/11/20	0	0.00	1	55.40	55.80	-1	8,547	-0.01%
2018/11/19	1	54.10	1	54.70	54.10	0	8,406	0.00%
2018/11/16	3	55.33	2	55.20	54.80	1	8,349	0.01%
2018/11/15	1	55.70	0	0.00	55.90	1	8,243	0.01%
2018/11/12	4	54.80	0	0.00	54.10	4	8,012	0.05%
2018/11/08	1	54.20	0	0.00	53.80	1	7,904	0.01%
2018/11/07	7	54.86	1	55.00	54.80	6	7,787	0.08%
2018/11/06	2	57.20	2	59.90	56.10	0	7,650	0.00%
2018/11/05	2	60.85	0	0.00	59.30	2	7,507	0.03%
2018/11/02	5	60.74	2	60.90	61.40	3	7,391	0.04%
2018/11/01	1	59.20	9	59.31	61.10	-8	7,228	-0.11%
2018/10/29	0	0.00	3	53.13	55.30	-3	6,984	-0.04%
2018/10/26	3	52.47	0	0.00	52.80	3	6,996	0.04%
2018/10/25	0	0.00	1	54.00	53.70	-1	6,943	-0.01%
2018/10/18	1	56.50	3	56.97	57.20	-2	6,855	-0.03%
2018/10/16	2	54.70	0	0.00	54.80	2	6,906	0.03%
2018/10/12	1	55.60	1	55.30	56.60	0	7,000	0.00%
2018/10/11	2	53.40	2	54.05	54.10	0	7,002	0.00%
2018/10/08	0	0.00	1	54.40	55.00	-1	7,013	-0.01%
2018/10/05	1	57.50	0	0.00	55.10	1	7,012	0.01%
2018/10/03	1	58.90	0	0.00	58.80	1	7,203	0.01%
2018/09/28	9	59.00	0	0.00	59.00	9	7,398	0.12%
2018/09/27	4	60.13	3	59.23	59.00	1	7,422	0.01%
2018/09/26	9	61.20	0	0.00	61.20	9	7,261	0.12%
2018/09/21	2	60.95	0	0.00	61.00	2	7,262	0.03%
2018/09/20	0	0.00	1	60.80	61.00	-1	7,221	-0.01%
2018/09/19	2	64.60	2	64.20	63.10	0	7,113	0.00%
2018/09/18	21.2	64.95	20	64.30	64.20	1.2	7,138	0.02%
2018/09/13	0	0.00	17	65.45	65.60	-17	7,211	-0.24%
2018/09/12	21	65.63	4	65.20	65.20	17	7,151	0.24%
2018/09/11	20	65.10	46	64.55	67.50	-26	7,060	-0.37%
2018/09/10	58	66.12	26	65.32	66.00	32	6,972	0.46%
2018/09/07	2	69.10	2	69.90	68.40	0	6,897	0.00%
2018/09/04	1	70.50	10	70.16	70.30	-9	6,672	-0.13%
2018/09/03	10	69.12	0	0.00	68.50	10	6,594	0.15%
2018/08/31	2	68.00	13	69.55	70.30	-11	6,509	-0.17%
2018/08/30	15	69.27	11	69.65	68.80	4	6,386	0.06%
2018/08/29	1	67.00	1.1	67.61	67.90	-0.1	6,219	0.00%
2018/08/28	50	64.64	50	64.80	64.80	0	6,063	0.00%
2018/08/20	0	0.00	1	63.00	63.10	-1	6,436	-0.02%
2018/08/17	0	0.00	1	63.90	64.00	-1	6,465	-0.02%
2018/08/16	1	63.10	1	62.60	64.90	0	6,473	0.00%
2018/08/15	17	63.64	77	62.86	63.30	-60	6,466	-0.93%
2018/08/14	1	64.30	1	64.50	64.50	0	6,455	0.00%
2018/08/13	18.1	64.66	2	65.35	63.50	16.1	6,418	0.25%
2018/08/10	51	65.89	1	65.90	66.90	50	6,285	0.80%
2018/08/09	0	0.00	2	66.45	66.00	-2	6,275	-0.03%
2018/08/08	1	65.80	2	66.80	65.80	-1	6,234	-0.02%
2018/08/07	2	67.50	0	0.00	67.00	2	6,244	0.03%
2018/08/06	4	67.70	3	68.03	67.90	1	6,283	0.02%
2018/08/03	1	66.10	0	0.00	66.90	1	6,323	0.02%
2018/08/01	0	0.00	2	66.10	65.90	-2	6,320	-0.03%
2018/07/31	2	66.10	1	66.70	65.80	1	6,390	0.02%
2018/07/30	1	67.40	0	0.00	66.30	1	6,429	0.02%
2018/07/27	1	67.70	0	0.00	67.50	1	6,464	0.02%
2018/07/26	0	0.00	2	67.40	67.30	-2	6,523	-0.03%
2018/07/25	1	67.30	0	0.00	67.10	1	6,650	0.02%
2018/07/24	9	68.40	1	69.00	68.30	8	6,579	0.12%
2018/07/23	4	66.83	3	67.30	67.00	1	6,593	0.02%
2018/07/20	3	68.27	0	0.00	67.60	3	6,600	0.05%
2018/07/19	1	69.00	0	0.00	69.20	1	6,575	0.02%
2018/07/18	1	68.70	4	68.63	68.70	-3	6,582	-0.05%
2018/07/17	10	67.60	21	68.63	68.60	-11	6,553	-0.17%
2018/07/16	2	67.75	1	67.50	67.20	1	6,443	0.02%
2018/07/13	14	66.70	1	66.70	67.00	13	6,415	0.20%
2018/07/12	1	68.70	40	68.79	66.60	-39	6,459	-0.60%
2018/07/11	43	66.86	3	66.30	67.20	40	6,367	0.63%
2018/07/10	4	66.50	12	66.83	67.00	-8	6,380	-0.13%
2018/07/09	1	66.60	11	66.35	66.90	-10	6,331	-0.16%
2018/07/05	0	0.00	1	65.00	64.60	-1	6,229	-0.02%
2018/07/04	1	65.30	8	65.73	64.40	-7	6,281	-0.11%
2018/07/03	1	64.60	0	0.00	63.50	1	6,254	0.02%
2018/07/02	1	64.00	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	2	61.85	63.30	-2	6,310	-0.03%
2018/06/26	1	62.90	0	0.00	60.10	1	6,554	0.02%
2018/06/25	0	0.00	2	63.40	63.70	-2	6,651	-0.03%
2018/06/22	2	63.80	1	64.00	63.60	1	6,929	0.01%
2018/06/21	0	0.00	1	64.00	63.70	-1	7,020	-0.01%
2018/06/20	1	63.20	9	63.21	63.40	-8	7,092	-0.11%
2018/06/19	5	63.00	0	0.00	62.80	5	7,201	0.07%
2018/06/15	0	0.00	2	64.65	64.50	-2	7,260	-0.03%
2018/06/14	2	63.80	1	64.70	64.30	1	7,251	0.01%
2018/06/13	1	63.80	0	0.00	63.50	1	7,270	0.01%
2018/06/12	1	64.30	0	0.00	64.00	1	7,350	0.01%
2018/06/07	5	66.04	1	66.20	66.00	4	7,717	0.05%
2018/06/06	26	66.68	16	67.21	66.10	10	7,722	0.13%
2018/06/05	2	64.75	6	65.43	64.50	-4	7,680	-0.05%
2018/06/04	2	64.90	4	64.28	64.80	-2	7,716	-0.03%
2018/06/01	1	62.60	0	0.00	62.60	1	7,776	0.01%
2018/05/31	1	63.00	0	0.00	63.00	1	7,887	0.01%
2018/05/29	9	67.16	0	0.00	64.90	9	8,167	0.11%
2018/05/28	2	65.00	1	65.50	65.30	1	8,128	0.01%
2018/05/25	0	0.00	2	64.05	65.00	-2	8,205	-0.02%
2018/05/24	1	63.00	0	0.00	63.00	1	8,439	0.01%
2018/05/23	1	63.10	1	65.80	62.60	0	8,792	0.00%
2018/05/21	1	63.90	0	0.00	63.90	1	8,905	0.01%
2018/05/17	0	0.00	1	64.40	64.40	-1	9,066	-0.01%
2018/05/16	1	63.80	1	63.40	63.80	0	9,110	0.00%
2018/05/15	1	63.40	1	64.10	63.40	0	9,204	0.00%
2018/05/14	0	0.00	1	63.50	64.40	-1	9,308	-0.01%
2018/05/10	1	60.00	0	0.00	60.70	1	9,225	0.01%
2018/05/09	0	0.00	1	60.30	60.20	-1	9,260	-0.01%
2018/05/03	2	59.50	0	0.00	59.00	2	9,347	0.02%
2018/05/02	0	0.00	3	61.80	62.60	-3	9,378	-0.03%
2018/04/30	1	59.30	2	58.65	59.30	-1	9,381	-0.01%
2018/04/27	2	57.55	0	0.00	57.60	2	9,469	0.02%
2018/04/25	2	59.90	0	0.00	59.60	2	9,596	0.02%
2018/04/24	0	0.00	150	61.01	61.10	-150	9,726	-1.54%	大賣/鉅額交易
2018/04/23	1	62.80	31	62.71	62.30	-30	9,687	-0.31%
2018/04/20	0	0.00	3	64.30	64.30	-3	9,786	-0.03%
2018/04/19	3	63.83	2	64.20	64.60	1	10,048	0.01%
2018/04/18	1	64.50	14	65.06	63.70	-13	10,150	-0.13%
2018/04/17	5	63.70	10	64.35	64.50	-5	10,495	-0.05%
2018/04/16	1	62.10	0	0.00	62.00	1	10,372	0.01%
2018/04/13	1	63.00	1	63.90	63.00	0	10,268	0.00%
2018/04/12	3	62.93	1	63.40	63.10	2	10,241	0.02%
2018/04/11	3	63.53	2	64.25	63.30	1	10,183	0.01%
2018/04/10	14	63.09	1	63.20	63.00	13	10,095	0.13%
2018/04/09	15	63.92	2	64.25	64.20	13	9,980	0.13%
2018/04/03	33	65.18	0	0.00	64.40	33	9,903	0.33%
2018/04/02	151	66.83	0	0.00	66.30	151	9,875	1.53%	大買/鉅額交易
2018/03/31	0	0.00	1	66.90	67.10	-1	9,895	-0.01%
2018/03/29	0	0.00	5	67.14	68.50	-5	10,020	-0.05%
2018/03/28	6	64.02	1	64.20	64.00	5	9,747	0.05%
2018/03/27	12	64.90	0	0.00	65.40	12	9,494	0.13%
2018/03/26	1	66.60	0	0.00	66.60	1	9,229	0.01%
2018/03/23	1	66.20	1	67.40	67.30	0	9,172	0.00%
2018/03/21	4	69.60	5	70.02	69.50	-1	9,133	-0.01%
2018/03/20	1.2	68.91	0	0.00	69.00	1.2	9,509	0.01%
2018/03/19	2	71.00	4	70.65	70.00	-2	9,612	-0.02%
2018/03/16	2	71.20	5	69.80	71.60	-3	9,597	-0.03%
2018/03/15	3	71.30	0	0.00	71.20	3	9,530	0.03%
2018/03/14	0	0.00	2	69.45	70.20	-2	9,456	-0.02%
2018/03/13	7	70.19	10	70.75	69.30	-3	9,385	-0.03%
2018/03/12	2	68.20	6	69.13	68.00	-4	9,170	-0.04%
2018/03/08	74	68.79	73	68.04	68.30	1	9,212	0.01%
2018/03/07	2	68.25	1	69.50	68.30	1	9,197	0.01%
2018/03/06	3	69.60	5	69.58	70.00	-2	9,313	-0.02%
2018/03/05	3	68.23	3	67.30	67.30	0	9,315	0.00%
2018/03/02	7	69.43	4	69.15	70.10	3	9,268	0.03%
2018/03/01	3	67.47	1	67.50	67.40	2	9,158	0.02%
2018/02/27	1	68.90	5	71.30	68.50	-4	9,426	-0.04%
2018/02/26	6	70.80	0	0.00	70.80	6	9,317	0.06%
2018/02/23	13	68.52	34	68.90	70.30	-21	9,106	-0.23%
2018/02/22	3	64.43	1	65.00	65.00	2	8,887	0.02%
2018/02/21	1	63.80	71	64.66	64.70	-70	8,873	-0.79%
2018/02/12	51	61.77	2	61.60	61.60	49	8,805	0.56%
2018/02/09	23	62.08	0	0.00	62.20	23	8,821	0.26%
2018/02/08	0	0.00	5	64.82	65.20	-5	8,771	-0.06%
2018/02/07	0	0.00	1	65.20	63.30	-1	8,799	-0.01%
2018/02/06	2	62.75	0	0.00	62.50	2	8,720	0.02%
2018/02/05	0	0.00	1	63.60	64.90	-1	8,674	-0.01%
2018/02/02	7	65.19	0	0.00	65.50	7	8,663	0.08%
2018/02/01	7	66.30	1	66.20	65.10	6	8,771	0.07%
2018/01/31	9	65.88	2	65.65	67.40	7	8,863	0.08%
2018/01/30	3	68.07	4	67.25	66.10	-1	8,844	-0.01%
2018/01/29	6	69.57	7	69.20	69.30	-1	8,766	-0.01%
2018/01/26	3	67.07	4	67.37	67.40	-1	8,731	-0.01%
2018/01/24	4	66.15	13	65.77	66.20	-9	8,670	-0.10%
2018/01/23	8	66.11	7	64.57	64.50	1	8,576	0.01%
2018/01/22	4	65.95	4	66.80	66.80	0	8,594	0.00%
2018/01/19	13	66.14	4	66.40	66.30	9	8,681	0.10%
2018/01/18	12	65.87	7	65.93	65.50	5	8,722	0.06%
2018/01/17	2	64.20	2	64.50	64.50	0	8,627	0.00%
2018/01/16	20	64.63	13	65.08	65.00	7	8,693	0.08%
2018/01/15	32	63.92	35	64.08	64.30	-3	8,858	-0.03%
2018/01/12	2	61.80	6	61.73	61.50	-4	8,642	-0.05%
2018/01/11	2	60.45	18	59.88	60.90	-16	8,590	-0.19%
2018/01/10	4	56.53	15	56.94	58.50	-11	8,431	-0.13%
2018/01/09	4	57.58	0	0.00	56.30	4	8,517	0.05%
2018/01/08	0	0.00	5	57.96	58.00	-5	8,802	-0.06%
2018/01/05	2	56.90	4	57.25	57.10	-2	9,082	-0.02%
2018/01/03	3	55.60	55	56.18	56.30	-52	9,327	-0.56%