卜蜂 (1215)-凱基-高美館券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
107.5
漲跌
▲3.0
漲幅
+2.87%
成交量
601張
產業
上市食品類股▲1.16%
1019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

卜蜂 (1215)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/26	1	104.00	0	0.00	104.50	1	450	0.22%
2024/04/24	0.1	105.01	0	0.00	104.50	0.1	452	0.01%
2024/04/23	0	105.50	0	0.00	107.00	0	453	0.00%
2024/04/19	10	103.00	0	0.00	103.50	10	449	2.22%
2024/04/17	0	0.00	0	104.50	104.50	0	441	0.00%
2024/04/16	11	103.05	0	0.00	103.50	11	438	2.51%
2024/04/15	10	105.00	0	0.00	105.00	10	429	2.33%
2024/04/11	4	107.25	1	108.50	107.00	3	425	0.71%
2024/04/08	5	110.00	1	108.50	109.00	4	418	0.96%
2024/04/01	0	0.00	0	112.00	112.00	0	398	0.00%
2024/03/29	0	0.00	0.1	111.55	112.00	-0.1	392	-0.03%
2024/03/27	0	0.00	1	108.01	109.00	-1	378	-0.27%
2024/03/22	0	104.00	0	0.00	105.00	0	372	0.00%
2024/03/21	5	106.00	0	0.00	104.00	5	377	1.33%
2024/03/20	0	0.00	1.1	103.50	105.00	-1.1	373	-0.29%
2024/03/19	5	103.00	5	102.50	103.50	0	364	0.00%
2024/03/14	0	101.50	0.1	101.15	101.00	-0.1	335	-0.03%
2024/03/12	0	0.00	0	100.50	101.50	0	324	0.00%
2024/03/08	2	99.10	0	0.00	99.00	2	308	0.65%
2024/03/05	1	98.90	0.1	98.82	99.10	0.9	306	0.29%
2024/03/04	0	97.60	1	97.50	97.30	-1	295	-0.34%
2024/03/01	1	97.60	0	0.00	97.60	1	298	0.34%
2024/02/29	0	97.10	0	0.00	97.10	0	298	0.00%
2024/02/22	0	97.30	0	0.00	97.60	0	299	0.00%
2024/02/19	0	0.00	1	96.40	96.40	-1	291	-0.34%
2024/02/16	5	95.20	3	95.23	95.10	2	292	0.69%
2024/02/15	2.1	95.02	1	95.40	95.70	1.1	291	0.38%
2024/02/05	0	96.00	0	0.00	96.00	0	285	0.00%
2024/01/29	0	96.20	0	0.00	96.80	0	293	0.01%
2024/01/19	1	94.10	1	94.60	95.00	0	288	0.00%
2024/01/18	0	95.30	0	0.00	95.30	0	284	0.01%
2024/01/17	0	0.00	0.1	94.80	95.00	-0.1	284	-0.04%
2024/01/16	0	95.50	0	0.00	95.00	0	280	0.00%
2024/01/11	0.5	95.50	5	95.80	95.00	-4.5	289	-1.54%
2024/01/10	0	95.70	0	0.00	95.60	0	305	0.01%
2024/01/08	5	96.30	0	0.00	96.20	5	307	1.63%
2024/01/05	0	95.50	0	0.00	95.50	0	308	0.00%
2024/01/03	1	95.50	0	0.00	95.80	1	323	0.31%
2023/12/29	0	0.00	10	96.12	96.10	-10	328	-3.05%
2023/12/28	1	95.90	1	95.80	96.40	0	335	0.00%
2023/12/27	1	96.30	1	96.70	96.00	0	343	0.00%
2023/12/25	0.1	96.30	0	0.00	96.50	0.1	360	0.03%
2023/12/22	0	0.00	2	96.85	97.00	-2	364	-0.55%
2023/12/15	12	95.51	0	0.00	95.40	12	357	3.35%
2023/12/14	0	94.30	0.9	94.30	94.80	-0.8	360	-0.23%
2023/12/07	0	95.10	0	0.00	95.00	0	530	0.01%
2023/12/06	1	94.90	0	0.00	95.00	1	533	0.19%
2023/12/04	0	0.00	0	95.90	95.40	0	532	0.00%
2023/11/30	1	95.80	0	0.00	95.90	1	535	0.19%
2023/11/28	1	94.80	0	0.00	94.90	1	536	0.19%
2023/11/22	1	93.30	0	0.00	93.50	1	562	0.18%
2023/11/21	0	93.50	2	93.15	93.30	-2	561	-0.36%
2023/11/16	1	92.50	0	0.00	92.40	1	569	0.18%
2023/11/15	3	92.10	0	0.00	92.40	3	577	0.52%
2023/11/14	0	92.30	0	0.00	92.10	0	585	0.00%
2023/11/13	2	92.10	0	0.00	92.20	2	604	0.33%
2023/11/08	0	93.25	0	93.10	92.90	0	656	0.00%
2023/10/30	0.1	91.30	1	91.00	90.80	-0.9	721	-0.13%
2023/10/27	2	91.31	0	0.00	91.30	2	725	0.28%
2023/10/26	0.1	91.81	0	91.50	91.50	0.1	733	0.01%
2023/10/25	0	92.60	0	0.00	92.10	0	736	0.00%
2023/10/24	0	91.60	0	0.00	92.00	0	742	0.00%
2023/10/23	1.1	90.96	0	0.00	91.10	1.1	754	0.15%
2023/10/20	0.1	92.52	0	0.00	92.60	0.1	757	0.01%
2023/10/19	0.1	93.80	0	0.00	93.20	0.1	760	0.01%
2023/10/18	0	94.50	0	0.00	94.00	0	773	0.00%
2023/10/17	0	94.80	0	0.00	94.90	0	771	0.00%
2023/10/16	0.3	94.49	0	0.00	94.60	0.3	791	0.03%
2023/10/13	0	94.20	0	0.00	93.90	0	799	0.00%
2023/10/12	0	94.44	0	0.00	94.40	0	813	0.01%
2023/10/05	0.1	93.70	0.1	93.70	93.50	0	820	0.00%
2023/10/04	0.1	93.68	0	0.00	93.40	0.1	824	0.01%
2023/10/03	0.1	94.25	0.9	94.20	94.40	-0.8	825	-0.10%
2023/10/02	0	94.00	0	0.00	93.50	0	826	0.01%
2023/09/27	1	95.10	0	0.00	94.70	1	823	0.12%
2023/09/26	0	96.20	0	0.00	95.80	0	860	0.00%
2023/09/21	6	96.28	0	0.00	96.00	6	892	0.67%
2023/09/20	2	97.60	2	97.10	97.20	0	900	0.00%
2023/09/19	9.1	96.85	2	96.80	96.50	7.1	920	0.77%
2023/09/18	0	98.25	0	0.00	97.90	0	919	0.00%
2023/09/15	0	0.00	4	99.33	98.20	-4	934	-0.43%
2023/09/14	2	98.17	3	99.24	97.50	-1	965	-0.10%
2023/09/13	2	99.16	1.2	99.86	100.50	0.8	963	0.09%
2023/09/12	4	97.05	4	97.00	97.80	0	962	0.00%
2023/09/06	1	96.80	1	96.60	96.60	0	1,029	0.00%
2023/09/05	1	97.10	1	97.60	97.50	0	1,038	0.00%
2023/09/01	0	0.00	0	97.50	97.40	0	1,062	0.00%
2023/08/30	0	0.00	2	96.20	96.40	-2	1,061	-0.19%
2023/08/29	2	96.70	0	0.00	96.80	2	1,065	0.19%
2023/08/28	0.3	96.00	0	0.00	95.50	0.3	1,063	0.02%
2023/08/25	0	96.40	0	0.00	96.30	0	1,061	0.00%
2023/08/24	0	0.00	0.1	96.00	96.90	-0.1	1,069	-0.01%
2023/08/23	1	95.21	1	95.70	96.10	0	1,077	0.00%
2023/08/22	1	95.60	1	96.10	95.60	0	1,093	0.00%
2023/08/18	1	96.00	1.1	96.19	96.80	-0.1	1,103	-0.01%
2023/08/17	1	96.41	21.5	97.91	96.80	-20.5	1,100	-1.86%
2023/08/16	0	0.00	1.1	96.57	96.90	-1.1	1,105	-0.10%
2023/08/14	0.1	92.73	0	0.00	92.90	0.1	1,082	0.01%
2023/08/11	0	93.10	0	0.00	92.80	0	1,090	0.00%
2023/08/10	1.5	93.37	1	92.80	93.00	0.5	1,100	0.05%
2023/08/09	0	0.00	1.1	94.57	94.30	-1.1	1,111	-0.10%
2023/08/08	0	0.00	1	95.60	93.80	-1	1,114	-0.09%
2023/08/07	0.1	93.05	0	0.00	93.40	0.1	1,126	0.01%
2023/08/04	0	92.45	2	92.35	92.00	-2	1,162	-0.17%
2023/08/02	2	94.59	1	92.70	93.30	1	1,233	0.08%
2023/08/01	0	93.70	1	94.00	94.60	-1	1,253	-0.08%
2023/07/31	0	93.90	1	94.30	93.40	-1	1,299	-0.08%
2023/07/27	0.1	94.50	1	94.00	94.00	-0.9	1,444	-0.06%
2023/07/26	1	94.40	0	0.00	94.40	1	1,485	0.07%
2023/07/24	0.1	93.80	0	0.00	93.90	0.1	1,488	0.00%
2023/07/20	1	94.60	0	94.00	94.70	1	1,560	0.06%
2023/07/19	2	93.80	1.1	92.54	92.90	0.9	1,567	0.06%
2023/07/18	11	91.85	0	0.00	91.30	11	1,576	0.70%
2023/07/17	13	91.16	5	91.70	92.60	8	1,602	0.50%
2023/07/14	1	91.10	0	0.00	91.30	1	1,620	0.06%
2023/07/13	1	91.30	1	91.40	91.00	0	1,662	0.00%
2023/07/12	1	91.40	1	91.30	91.30	0	1,737	0.00%
2023/07/11	1	91.60	4	91.78	92.00	-3	1,773	-0.17%
2023/07/07	1	90.30	0	0.00	91.90	1	1,798	0.06%
2023/07/05	6	91.10	1	91.00	91.00	5	1,804	0.28%
2023/07/04	3.1	90.74	1	90.50	90.60	2.1	1,805	0.12%
2023/07/03	1.2	93.04	2	92.35	92.30	-0.8	1,790	-0.04%
2023/06/30	2	94.95	1	94.30	94.00	1	1,769	0.06%
2023/06/29	1	95.10	2.1	95.56	95.70	-1.1	1,764	-0.06%
2023/06/27	1.1	93.83	1	94.60	94.60	0.1	1,748	0.01%
2023/06/26	1	93.90	1	94.90	94.60	0	1,730	0.00%
2023/06/21	2	93.80	3	94.30	94.50	-1	1,732	-0.06%
2023/06/20	2	93.80	7.6	94.60	94.50	-5.6	1,707	-0.33%
2023/06/19	6.1	93.20	11.1	94.03	94.30	-5	1,658	-0.30%
2023/06/16	3	95.80	1.1	96.93	95.00	1.9	1,599	0.12%
2023/06/15	1.1	95.12	0	0.00	96.00	1.1	1,548	0.07%
2023/06/14	6.1	94.58	1	94.50	95.00	5.1	1,511	0.34%
2023/06/13	1.3	92.22	1	92.50	92.70	0.3	1,491	0.02%
2023/06/12	0	0.00	9	92.52	92.60	-9	1,490	-0.60%
2023/06/09	5	93.10	0	0.00	93.40	5	1,495	0.33%
2023/06/08	1	93.00	1	93.20	93.00	0	1,508	0.00%
2023/06/07	1.4	92.74	3	92.93	92.70	-1.6	1,533	-0.10%
2023/06/06	0	0.00	3	91.67	91.80	-3	1,551	-0.19%
2023/06/05	4	91.25	1.2	91.38	91.00	2.9	1,573	0.18%
2023/06/02	2	91.85	0	0.00	91.20	2	1,581	0.13%
2023/06/01	4	90.50	0	0.00	90.70	4	1,640	0.24%
2023/05/31	1.1	89.52	0	0.00	89.80	1.1	1,663	0.06%
2023/05/30	1	90.10	16	89.79	89.60	-15	1,741	-0.86%
2023/05/26	2.1	90.06	2.2	89.90	89.90	-0.1	1,904	-0.01%
2023/05/24	1	91.21	1	90.90	91.00	0	1,890	0.00%
2023/05/23	4	91.90	1	91.90	92.00	3	1,880	0.16%
2023/05/22	0	0.00	1	93.50	92.20	-1	1,880	-0.05%
2023/05/19	1	92.00	0	0.00	91.70	1	1,857	0.05%
2023/05/18	2.1	92.17	1	91.90	92.00	1.1	1,849	0.06%
2023/05/17	2	92.50	2	92.40	92.30	0	1,835	0.00%
2023/05/16	2.1	92.51	0	0.00	92.60	2.1	1,822	0.11%
2023/05/15	4.1	91.47	7	91.89	91.50	-2.9	1,818	-0.16%
2023/05/12	2.6	93.66	2	92.80	92.40	0.6	1,801	0.03%
2023/05/11	2.6	93.66	2	92.80	92.60	0.6	1,792	0.03%
2023/05/10	5.1	94.81	3	94.13	94.90	2.1	1,755	0.12%
2023/05/09	3.1	95.83	4	94.75	95.40	-0.9	1,718	-0.05%
2023/05/08	1	97.00	2	98.00	98.90	-1	1,645	-0.06%
2023/05/05	0	0.00	5.1	98.68	99.10	-5.1	1,614	-0.32%
2023/05/04	0.1	98.16	0.2	97.61	97.90	-0.1	1,571	0.00%
2023/05/03	0	0.00	1	95.00	94.60	-1	1,445	-0.07%
2023/05/02	1	93.40	0	93.10	93.70	1	1,423	0.07%
2023/04/27	0	0.00	0.2	90.60	90.20	-0.2	1,369	-0.01%
2023/04/26	0.2	89.81	0	0.00	90.00	0.2	1,359	0.01%
2023/04/25	3.1	91.54	9	90.81	90.60	-6	1,346	-0.44%
2023/04/21	1	93.30	0	93.20	93.00	1	1,257	0.08%
2023/04/20	11.1	94.21	12	92.37	92.30	-1	1,228	-0.08%
2023/04/19	0.1	93.80	0	0.00	94.20	0.1	1,204	0.00%
2023/04/18	0	0.00	1	96.00	94.90	-1	1,170	-0.09%
2023/04/17	15	94.50	5.6	93.14	95.00	9.4	1,119	0.84%
2023/04/14	0	0.00	2	87.95	88.80	-2	1,037	-0.19%
2023/04/13	1	84.80	2.1	86.92	86.90	-1.1	994	-0.11%
2023/04/12	0	84.80	0	0.00	84.40	0	960	0.00%
2023/04/11	1	85.90	2	84.95	84.70	-1	960	-0.10%
2023/04/10	0.1	84.91	7	85.30	85.70	-6.9	963	-0.72%
2023/04/07	5	84.64	2	84.70	84.80	3	950	0.32%
2023/04/06	6	85.22	2	85.00	84.90	4	949	0.42%
2023/03/30	4	82.73	2	82.60	82.70	2	935	0.21%
2023/03/28	2	82.55	2	82.20	82.50	0	938	0.00%
2023/03/27	1	82.30	1	82.80	82.60	0	941	0.00%
2023/03/24	2	82.40	2	82.20	82.20	0	945	0.00%
2023/03/23	1	82.90	0	0.00	82.80	1	945	0.11%
2023/03/22	0	82.50	0	0.00	82.70	0	947	0.00%
2023/03/21	1	82.00	0	0.00	82.10	1	945	0.11%
2023/03/20	0.1	82.30	0.2	82.30	81.60	-0.1	945	-0.01%
2023/03/17	0	82.30	0	0.00	82.20	0	941	0.00%
2023/03/16	0	81.80	0	0.00	81.70	0	937	0.00%
2023/03/15	2	82.65	3	82.27	82.30	-1	926	-0.11%
2023/03/14	3.1	82.00	1	82.50	82.40	2.1	922	0.22%
2023/03/13	3.2	82.20	6	82.15	82.60	-2.8	913	-0.31%
2023/03/10	3.1	85.45	5	85.18	83.60	-1.9	886	-0.21%
2023/03/09	7	84.89	4	85.00	85.00	3	849	0.35%
2023/03/08	1	83.70	2	84.30	84.30	-1	821	-0.12%
2023/03/07	2.4	83.72	1	83.60	83.60	1.4	792	0.17%
2023/03/06	6	84.75	4	83.90	83.50	2	777	0.26%
2023/03/03	5	83.06	4	83.20	82.90	1	711	0.14%
2023/03/02	12.1	82.99	14	82.74	82.60	-1.9	682	-0.28%
2023/03/01	9	87.11	5.6	87.20	83.90	3.4	595	0.56%
2023/02/24	2	80.05	4	80.15	80.40	-2	423	-0.48%
2023/02/22	3	78.90	0	0.00	78.90	3	405	0.74%
2023/02/21	3	78.90	0	0.00	79.00	3	399	0.75%
2023/02/20	0.1	79.60	0	0.00	79.30	0.1	396	0.03%
2023/02/17	0	79.10	0	0.00	78.70	0	390	0.01%
2023/02/13	0.1	79.09	0	0.00	78.70	0.1	393	0.03%
2023/02/10	0.1	79.43	0	0.00	79.40	0.1	385	0.03%
2023/02/08	0.1	80.20	0	0.00	79.90	0.1	383	0.01%
2023/02/07	0	0.00	0	80.10	80.00	0	380	-0.01%
2023/02/01	0	0.00	0	79.20	78.90	0	357	0.00%
2023/01/13	0	78.80	0	0.00	78.40	0	344	0.00%
2023/01/11	0	0.00	1	79.30	79.10	-1	389	-0.26%
2023/01/09	0	0.00	1	78.80	78.90	-1	384	-0.26%
2023/01/05	0	0.00	0	78.20	78.20	0	380	0.00%
2023/01/04	0	0.00	1	78.30	78.30	-1	381	-0.26%
2022/12/30	0.1	78.00	0	0.00	78.30	0.1	384	0.02%
2022/12/29	2	77.70	0	0.00	77.70	2	382	0.52%
2022/12/27	1	78.00	1	78.20	78.10	0	366	0.00%
2022/12/26	1.3	78.13	0	0.00	78.00	1.3	363	0.35%
2022/12/23	0	0.00	0	79.10	78.30	0	359	-0.01%
2022/12/21	1.1	77.06	0	0.00	77.00	1.1	345	0.32%
2022/12/20	1.1	77.52	0	0.00	77.50	1.1	340	0.31%
2022/12/16	0.1	77.30	0	0.00	77.60	0.1	328	0.03%
2022/12/15	1	77.01	0	0.00	77.20	1	321	0.32%
2022/12/14	0	77.84	0	0.00	77.30	0	312	0.02%
2022/12/12	0	78.00	0	0.00	77.70	0	304	0.01%
2022/12/07	0.1	78.50	0	78.90	78.90	0.1	307	0.02%
2022/12/06	0.3	78.44	0	0.00	78.00	0.3	305	0.11%
2022/12/05	3	79.40	0	0.00	79.00	3	300	1.00%
2022/12/01	0.1	79.20	0	0.00	79.50	0.1	296	0.02%
2022/11/30	0	0.00	0	79.50	79.00	0	294	-0.01%
2022/11/14	0.1	77.70	0	0.00	77.80	0.1	332	0.02%
2022/11/11	0.1	77.70	0	0.00	77.50	0.1	332	0.02%
2022/11/07	0	0.00	0.1	77.58	77.70	-0.1	346	-0.01%
2022/11/02	0	0.00	0	76.70	76.50	0	350	-0.01%
2022/11/01	0	0.00	0	76.70	76.40	0	351	-0.01%
2022/10/31	0	0.00	0	76.10	75.70	0	351	-0.01%
2022/10/28	0.2	76.20	0	0.00	75.70	0.2	355	0.04%
2022/10/27	0	76.20	0	0.00	76.20	0	357	0.00%
2022/10/26	0	0.00	1	76.10	76.00	-1	359	-0.28%
2022/10/21	0.2	75.80	0	0.00	75.30	0.2	361	0.06%
2022/10/20	3.9	74.94	0	0.00	76.50	3.9	362	1.06%
2022/10/19	0	0.00	2.1	77.80	77.80	-2.1	328	-0.63%
2022/10/18	0.2	77.80	0	0.00	77.70	0.2	327	0.06%
2022/10/14	2	78.30	2	78.65	78.60	0	320	0.00%
2022/10/13	0.4	77.86	5	77.76	78.10	-4.6	321	-1.44%
2022/10/12	3	77.90	3	77.90	80.00	0	317	0.01%
2022/10/11	0.2	78.10	0	0.00	77.90	0.2	314	0.07%
2022/10/07	0.2	78.79	0	0.00	78.60	0.2	316	0.06%
2022/10/05	6	79.10	2	79.10	79.00	4	316	1.26%
2022/10/04	2	78.70	1	79.30	79.30	1	320	0.31%
2022/09/28	0.2	78.80	0	0.00	78.50	0.2	328	0.06%
2022/09/26	0.1	79.80	0	0.00	79.60	0.1	341	0.03%
2022/09/23	0.1	79.90	0	0.00	79.80	0.1	344	0.03%
2022/09/21	0.6	80.05	0	0.00	79.60	0.6	345	0.17%
2022/09/20	0	0.00	1	80.50	80.30	-1	345	-0.29%
2022/09/13	0.1	80.50	0	0.00	80.70	0.1	349	0.02%
2022/09/01	0	0.00	0	80.60	79.90	0	361	-0.01%
2022/08/31	2	80.30	0	0.00	80.60	2	355	0.56%
2022/08/29	1	79.80	0	80.50	79.90	1	355	0.28%
2022/08/25	0	0.00	0.1	80.11	80.10	-0.1	345	-0.02%
2022/08/24	0.1	83.80	0	0.00	83.90	0.1	330	0.02%
2022/08/22	0	0.00	0.2	83.10	83.00	-0.2	318	-0.06%
2022/08/16	0.1	82.10	0	0.00	82.30	0.1	310	0.03%
2022/08/15	0	0.00	0.2	82.20	82.00	-0.2	308	-0.06%
2022/08/12	0	82.20	1	82.30	82.40	-1	303	-0.33%
2022/08/11	0.1	80.70	0	0.00	80.60	0.1	292	0.03%
2022/08/08	0	0.00	0.1	79.20	79.20	-0.1	295	-0.02%
2022/08/05	0.1	78.10	0	0.00	78.40	0.1	296	0.02%
2022/08/04	0.5	77.61	0	0.00	77.50	0.5	304	0.16%
2022/08/03	0.1	78.60	0	0.00	78.30	0.1	303	0.03%
2022/08/02	0	78.90	0	0.00	78.90	0	307	0.00%
2022/07/28	0	0.00	0	80.20	80.20	0	312	-0.01%
2022/07/27	0	0.00	1	79.40	79.70	-1	312	-0.32%
2022/07/26	0.3	77.30	0.1	78.40	79.00	0.2	314	0.06%
2022/07/25	0	0.00	0	77.50	77.20	0	301	0.00%
2022/07/20	0	0.00	0	76.70	76.20	0	314	-0.01%
2022/07/18	1	74.31	1	75.00	75.00	0	319	0.01%
2022/07/15	2	74.80	0	0.00	74.80	2	327	0.62%
2022/07/13	1	75.50	0	0.00	75.60	1	330	0.31%
2022/07/12	0.1	75.50	0	0.00	75.20	0.1	346	0.01%
2022/07/11	0.1	76.70	0	0.00	76.40	0.1	368	0.01%
2022/07/06	0.1	77.83	0	0.00	77.20	0.1	371	0.02%
2022/07/05	0	78.50	0	0.00	78.20	0	371	0.01%
2022/07/01	2	79.75	0	0.00	79.90	2	368	0.54%
2022/06/17	0.1	81.20	0	0.00	80.80	0.1	372	0.01%
2022/06/15	0.1	82.00	0	0.00	82.10	0.1	375	0.01%
2022/06/13	0	0.00	0.3	81.90	81.80	-0.3	386	-0.08%
2022/06/09	0.1	82.50	0	0.00	82.20	0.1	419	0.02%
2022/06/08	0	0.00	2	82.50	82.10	-2	423	-0.47%
2022/06/01	0	0.00	6	81.87	82.10	-6	454	-1.32%
2022/05/25	0.1	80.80	0	0.00	80.90	0.1	456	0.01%
2022/05/20	0	0.00	0.1	80.00	80.00	-0.1	470	-0.02%
2022/05/19	1	79.11	0	0.00	79.20	1	476	0.21%
2022/05/18	1	79.60	0.4	80.00	79.80	0.6	481	0.12%
2022/05/17	0	0.00	0.4	79.65	79.40	-0.4	484	-0.08%
2022/05/12	10	78.88	0	0.00	78.50	10	495	2.02%
2022/05/10	1	79.00	2	80.20	80.50	-1	496	-0.20%
2022/05/09	6	79.10	0	0.00	79.30	6	506	1.19%
2022/05/03	1.2	80.36	1	80.30	80.20	0.2	560	0.03%
2022/04/29	0.2	81.00	0	0.00	81.20	0.2	561	0.04%
2022/04/28	0.1	80.70	0	0.00	80.70	0.1	572	0.02%
2022/04/27	0	79.90	0	0.00	80.00	0	573	0.00%
2022/04/21	1	82.10	0	0.00	81.60	1	586	0.17%
2022/04/18	1	81.80	4	82.10	81.20	-3	583	-0.51%
2022/04/15	3	82.00	3	82.93	83.20	0	574	0.00%
2022/04/14	0	0.00	2	81.60	81.70	-2	550	-0.36%
2022/04/13	0	0.00	1	80.60	80.90	-1	547	-0.18%
2022/04/11	0.1	80.90	2	80.90	80.80	-1.9	546	-0.35%
2022/04/07	0	0.00	2	81.00	80.90	-2	538	-0.37%
2022/04/06	0	81.40	0	0.00	81.20	0	534	0.00%
2022/04/01	0	0.00	1	81.30	81.10	-1	533	-0.19%
2022/03/30	1.1	81.33	0	0.00	81.30	1.1	532	0.20%
2022/03/29	0	82.30	0	0.00	81.50	0	530	0.00%
2022/03/28	3	81.70	0	0.00	81.80	3	527	0.57%
2022/03/24	1	81.50	0	0.00	81.20	1	521	0.19%
2022/03/23	0.1	82.25	0	0.00	81.70	0.1	520	0.02%
2022/03/22	1	82.00	0	0.00	82.00	1	516	0.19%
2022/03/21	1	82.40	2	82.10	82.10	-1	515	-0.19%
2022/03/17	3	81.40	0	0.00	81.40	3	508	0.59%
2022/03/16	5	80.70	0	0.00	80.60	5	501	1.00%
2022/03/15	2.1	80.81	1	80.80	80.60	1.1	497	0.22%
2022/03/14	1.1	81.09	1	81.70	81.30	0.1	493	0.02%
2022/03/11	1.1	83.80	0	0.00	83.70	1.1	471	0.23%
2022/03/10	0.1	84.30	0	0.00	84.40	0.1	469	0.02%
2022/03/09	3.1	83.34	0	0.00	83.60	3.1	470	0.66%
2022/03/08	0	83.75	0	0.00	83.00	0	466	0.00%
2022/03/04	0.1	85.40	0	0.00	85.10	0.1	452	0.01%
2022/02/25	1	84.90	0	0.00	84.60	1	463	0.22%
2022/02/24	0	0.00	1	85.40	85.20	-1	469	-0.21%
2022/02/23	11	85.39	1	85.60	85.40	10	489	2.04%
2022/02/21	0	0.00	3	85.87	85.80	-3	508	-0.59%
2022/02/18	0	0.00	1	85.20	85.30	-1	509	-0.20%
2022/02/17	1	84.70	1	84.60	84.70	0	508	0.00%
2022/02/16	3.1	84.57	3	84.70	84.70	0.1	516	0.01%
2022/02/15	2	85.45	0	85.70	84.50	2	519	0.38%
2022/02/14	0	0.00	0.6	84.04	84.10	-0.6	514	-0.12%
2022/02/11	1	84.30	0	0.00	84.10	1	517	0.19%
2022/02/09	1	84.30	1	84.20	84.90	0	526	0.00%
2022/02/08	1	84.30	1.1	84.80	85.00	-0.1	516	-0.02%
2022/02/07	0.8	84.89	1	83.10	85.10	-0.2	505	-0.05%
2022/01/26	0	0.00	1	83.00	82.80	-1	472	-0.22%
2022/01/25	1	81.50	2	82.25	82.70	-1	467	-0.21%
2022/01/24	2	81.40	1	81.42	82.40	1	460	0.21%
2022/01/21	0	0.00	1	82.00	82.00	-1	458	-0.22%
2022/01/20	0	0.00	0	82.00	81.80	0	448	0.00%
2022/01/17	0.1	82.30	3	82.50	82.40	-2.9	446	-0.65%
2022/01/14	3	82.20	3	82.07	82.00	0	439	0.00%
2022/01/12	1	81.50	0	0.00	81.50	1	434	0.23%
2022/01/10	0	0.00	1	81.50	81.40	-1	432	-0.23%
2022/01/07	2	80.80	1	80.90	80.70	1	425	0.23%
2022/01/04	0.1	81.00	0	0.00	80.70	0.1	426	0.01%
2021/12/27	0.5	80.40	0	0.00	80.30	0.5	430	0.12%
2021/12/20	1	80.30	0	0.00	80.20	1	506	0.20%
2021/12/17	1.3	80.16	0	0.00	80.80	1.3	506	0.25%
2021/12/16	1	80.00	0	0.00	80.10	1	506	0.20%
2021/12/14	1	80.01	2.1	80.11	80.00	-1.1	516	-0.21%
2021/12/06	0.1	80.50	1	80.10	80.20	-0.9	524	-0.18%
2021/12/03	0	0.00	0	80.30	80.50	0	526	0.00%
2021/11/29	1	79.30	0	80.20	80.00	1	522	0.19%
2021/11/22	2	82.40	0	0.00	82.30	2	523	0.38%
2021/11/19	1	81.50	0	0.00	81.50	1	499	0.20%
2021/11/18	1.1	81.03	0	0.00	81.00	1.1	491	0.23%
2021/11/16	0	0.00	12	80.40	80.40	-12	476	-2.52%
2021/11/15	0	80.10	1	80.00	80.20	-1	479	-0.20%
2021/11/12	10	80.00	0	0.00	80.10	10	474	2.11%
2021/11/11	0	0.00	10	80.40	80.40	-10	473	-2.11%
2021/11/10	0	0.00	0.1	80.40	80.20	-0.1	475	-0.03%
2021/11/09	0.5	80.47	0	0.00	80.30	0.5	477	0.11%
2021/11/05	2.1	80.06	0	0.00	80.30	2.1	470	0.44%
2021/11/02	1	80.00	0	80.50	80.10	1	479	0.21%
2021/11/01	0	0.00	6	80.20	80.20	-6	479	-1.25%
2021/10/29	0	0.00	15	80.00	80.00	-15	479	-3.13%
2021/10/27	0	0.00	5	80.10	80.00	-5	489	-1.02%
2021/10/22	0	79.60	0	0.00	79.60	0	504	0.00%
2021/10/21	1	79.30	0	0.00	78.90	1	509	0.20%
2021/10/20	1	79.80	0	0.00	79.70	1	512	0.20%
2021/10/15	0	0.00	0	79.30	79.20	0	530	0.00%
2021/10/13	1	79.10	0	0.00	79.00	1	543	0.18%
2021/10/12	1	79.21	1	79.30	79.40	0	548	0.00%
2021/10/06	0	0.00	10	78.90	78.90	-10	593	-1.68%
2021/10/05	1	78.12	0	0.00	79.40	1	604	0.17%
2021/10/04	0.1	79.00	0	0.00	78.90	0.1	617	0.01%
2021/10/01	0.1	79.70	4	79.30	79.30	-3.9	625	-0.62%
2021/09/30	0	0.00	1	80.10	80.10	-1	628	-0.16%
2021/09/28	2	81.00	0	0.00	81.00	2	638	0.31%
2021/09/23	5	79.50	0	0.00	79.30	5	620	0.81%
2021/09/22	2	79.45	2	79.50	79.40	0	648	0.00%
2021/09/17	1	79.90	0	0.00	80.30	1	706	0.14%
2021/09/16	0	0.00	1	80.30	80.40	-1	766	-0.13%
2021/09/13	3	79.90	1	79.60	79.90	2	877	0.23%
2021/09/09	0	79.60	0	0.00	79.30	0	915	0.00%
2021/09/07	1.2	79.60	0	0.00	79.60	1.2	947	0.13%
2021/09/06	2	80.10	0	0.00	79.90	2	977	0.21%
2021/09/03	0.3	80.42	0	0.00	80.20	0.3	981	0.03%
2021/09/02	0	80.40	0	0.00	80.40	0	985	0.00%
2021/08/31	3	79.90	0	0.00	79.80	3	980	0.31%
2021/08/27	1	78.90	0	0.00	79.10	1	991	0.10%
2021/08/26	2	78.90	2	79.00	78.80	0	993	0.00%
2021/08/25	4	79.00	0	0.00	79.20	4	1,008	0.40%
2021/08/23	0	77.90	0	0.00	77.60	0	1,031	0.00%
2021/08/20	0	0.00	1	76.40	76.60	-1	1,037	-0.10%
2021/08/19	3	77.07	0	0.00	76.80	3	1,037	0.29%
2021/08/18	1	76.90	1	77.00	77.40	0	1,040	0.00%
2021/08/16	2	77.60	0	0.00	77.50	2	1,042	0.19%
2021/08/13	1	77.70	0	0.00	78.00	1	1,043	0.10%
2021/08/10	5	77.90	0	78.20	78.00	5	1,060	0.47%
2021/08/09	1	78.30	0	0.00	78.10	1	1,121	0.09%
2021/08/06	1	78.70	0	0.00	78.60	1	1,139	0.09%
2021/08/05	3.1	79.00	1	78.90	78.70	2.1	1,183	0.17%
2021/08/03	1	79.20	1	79.60	79.40	0	1,264	0.00%
2021/08/02	3	79.13	0	0.00	79.50	3	1,278	0.23%
2021/07/28	1	78.01	0	0.00	78.00	1	1,300	0.08%
2021/07/27	1	78.21	0	0.00	78.30	1	1,354	0.08%
2021/07/23	4	78.50	0	78.90	78.50	4	1,409	0.28%
2021/07/22	2	78.70	0	0.00	78.60	2	1,479	0.14%
2021/07/21	1	79.50	1	79.00	79.00	0	1,480	0.00%
2021/07/20	1	78.60	0	0.00	79.10	1	1,485	0.07%
2021/07/16	1	79.20	0	0.00	79.20	1	1,514	0.07%
2021/07/15	6	79.50	0	0.00	79.60	6	1,520	0.39%
2021/07/14	0	78.50	0	0.00	78.20	0	1,533	0.00%
2021/07/13	1	78.70	0	0.00	78.70	1	1,571	0.06%
2021/07/12	0	0.00	1.4	79.74	79.50	-1.4	1,564	-0.09%
2021/07/09	2	79.70	0	0.00	80.00	2	1,559	0.13%
2021/07/08	3.1	79.91	0	0.00	80.10	3.1	1,556	0.20%
2021/07/07	1	80.30	0	0.00	80.30	1	1,554	0.07%
2021/07/06	0.1	80.80	0	0.00	80.60	0.1	1,554	0.00%
2021/07/01	0	0.00	1	80.30	80.80	-1	1,557	-0.06%
2021/06/30	0	0.00	2	80.60	80.60	-2	1,559	-0.13%
2021/06/29	2.6	81.85	0	0.00	80.90	2.6	1,549	0.16%
2021/06/28	4.2	80.81	2	81.90	82.00	2.2	1,532	0.14%
2021/06/25	2	85.95	1	86.00	86.00	1	1,476	0.07%
2021/06/24	4.7	85.95	1	85.90	85.90	3.7	1,423	0.26%
2021/06/23	0	0.00	11.1	86.02	86.20	-11.1	1,397	-0.79%
2021/06/22	11	84.95	0.3	84.50	85.00	10.7	1,363	0.78%
2021/06/21	0	0.00	1.2	83.65	83.80	-1.2	1,346	-0.09%
2021/06/18	0	83.70	0	0.00	83.20	0	1,341	0.00%
2021/06/17	0	0.00	1	83.10	83.30	-1	1,330	-0.08%
2021/06/16	1	81.80	0	0.00	82.30	1	1,314	0.08%
2021/06/15	0	0.00	0	81.70	82.10	0	1,308	0.00%
2021/06/10	3	80.13	1	80.20	80.40	2	1,279	0.16%
2021/06/09	1	80.30	0	0.00	80.30	1	1,285	0.08%
2021/06/08	4	80.65	0	0.00	80.60	4	1,285	0.31%
2021/06/04	2	80.00	0	0.00	80.10	2	1,290	0.16%
2021/06/03	0.1	80.30	1	80.30	80.40	-0.9	1,298	-0.07%
2021/05/31	1	78.50	0	0.00	79.60	1	1,323	0.08%
2021/05/25	1	77.70	0	0.00	77.70	1	1,311	0.08%
2021/05/20	0	77.20	0	0.00	76.90	0	1,313	0.00%
2021/05/19	0.2	77.77	0	0.00	77.30	0.2	1,313	0.02%
2021/05/18	3	77.50	5	77.42	78.10	-2	1,314	-0.15%
2021/05/17	11	77.01	2	81.00	76.40	9	1,306	0.69%
2021/05/14	0	78.50	0	0.00	78.70	0	1,241	0.00%
2021/05/13	0	0.00	10	79.10	77.90	-10	1,219	-0.82%
2021/05/12	3.1	75.76	1	77.60	76.50	2.1	1,176	0.18%
2021/05/11	0	79.00	10	78.70	78.50	-10	1,130	-0.88%
2021/05/10	10	80.30	4	79.60	80.50	6	1,098	0.55%
2021/05/07	1	78.51	0	0.00	79.00	1	1,090	0.09%
2021/05/06	2	78.80	0	0.00	78.50	2	1,091	0.18%
2021/05/05	0	0.00	0.1	80.01	79.90	-0.1	1,091	-0.01%
2021/05/04	5.4	80.32	0	0.00	80.00	5.4	1,078	0.50%
2021/04/29	0	79.90	0	0.00	79.50	0	1,007	0.00%
2021/04/28	0	0.00	1	80.00	81.50	-1	981	-0.10%
2021/04/27	0	0.00	1	78.60	78.00	-1	929	-0.11%
2021/04/26	0	77.60	1	78.00	78.00	-1	925	-0.11%
2021/04/23	0	0.00	6	77.67	78.00	-6	923	-0.65%
2021/04/22	0	0.00	1	79.80	78.40	-1	925	-0.11%
2021/04/19	0	78.80	3	79.10	79.20	-3	897	-0.33%
2021/04/16	1	75.80	0	0.00	76.30	1	855	0.12%
2021/04/14	1	76.00	0	0.00	75.60	1	852	0.12%
2021/04/12	1.1	75.01	0	0.00	75.00	1.1	874	0.13%
2021/04/09	0.1	75.55	1	75.60	75.10	-0.9	918	-0.10%
2021/04/07	1	75.80	0	0.00	75.80	1	916	0.11%
2021/04/06	0	0.00	1	75.90	75.80	-1	942	-0.11%
2021/04/01	3	76.20	0.4	76.70	76.20	2.6	991	0.26%
2021/03/31	1	76.40	0	0.00	76.60	1	998	0.10%
2021/03/30	0	0.00	1	75.60	76.00	-1	992	-0.10%
2021/03/29	1.3	75.78	0	0.00	75.80	1.3	990	0.13%
2021/03/25	0	75.80	0	0.00	75.50	0	986	0.00%
2021/03/23	1	76.20	0	0.00	76.00	1	957	0.10%
2021/03/22	0	0.00	2	75.20	75.50	-2	948	-0.21%
2021/03/18	1.1	74.91	0	0.00	74.90	1.1	951	0.12%
2021/03/16	0.2	74.60	0	0.00	74.40	0.2	967	0.02%
2021/03/15	1.3	74.58	0	0.00	74.30	1.3	966	0.13%
2021/03/12	0.2	75.20	0	0.00	75.00	0.2	958	0.02%
2021/03/10	0	0.00	1	75.10	75.20	-1	958	-0.10%
2021/03/09	1	74.70	1	75.00	75.10	0	954	0.00%
2021/03/08	1	74.70	0.2	75.00	74.90	0.9	947	0.09%
2021/03/05	0	73.60	0	0.00	73.60	0	922	0.00%
2021/03/03	1	72.90	0	0.00	73.00	1	904	0.11%
2021/03/02	0	73.00	0	0.00	72.90	0	907	0.00%
2021/02/26	1	72.41	0	0.00	72.50	1	904	0.11%
2021/02/25	0	72.90	2	72.81	73.10	-2	901	-0.22%
2021/02/24	0	73.20	0	0.00	72.90	0	905	0.00%
2021/02/23	0	73.30	1	73.20	73.10	-1	911	-0.11%
2021/02/22	0.5	73.09	0	0.00	73.00	0.5	935	0.05%
2021/02/19	0	72.70	88	72.48	72.60	-88	934	-9.42%
2021/02/18	0	0.00	1	72.10	72.50	-1	936	-0.11%
2021/02/17	0	0.00	0.2	72.20	71.80	-0.2	933	-0.02%
2021/02/03	0	0.00	0	71.90	71.70	0	1,006	0.00%
2021/01/29	10	70.60	2	70.80	70.80	8	1,033	0.77%
2021/01/28	1	70.50	0	70.90	70.80	1	1,026	0.10%
2021/01/27	2	70.60	0	0.00	70.70	2	1,024	0.20%
2021/01/25	1	71.60	0	0.00	71.30	1	1,017	0.10%
2021/01/22	0	71.90	0.1	72.10	72.10	-0.1	1,008	-0.01%
2021/01/21	0	0.00	80	71.00	71.20	-80	1,003	-7.98%
2021/01/20	5	70.74	0	0.00	70.30	5	997	0.50%
2021/01/19	0	72.20	0	0.00	71.80	0	974	0.00%
2021/01/15	50	72.31	8	72.48	72.60	42	966	4.35%
2021/01/14	2	72.80	0.1	73.30	73.00	2	960	0.20%
2021/01/13	118	73.06	2	73.00	73.20	116	957	12.11%	大買/鉅額交易
2021/01/11	1	72.70	0.1	73.60	73.50	1	927	0.10%
2021/01/08	0	0.00	1	72.80	72.80	-1	916	-0.11%
2021/01/07	2	72.65	0	0.00	72.60	2	910	0.22%
2021/01/06	0.1	72.50	0	0.00	72.50	0.1	901	0.01%
2021/01/05	5	73.60	0	0.00	72.90	5	880	0.57%
2021/01/04	0	0.00	7	75.00	73.50	-7	865	-0.81%
2020/12/31	0	0.00	0.6	72.60	72.40	-0.6	814	-0.07%
2020/12/28	2	72.50	1	73.20	73.10	1	762	0.13%
2020/12/25	0	0.00	1	71.30	70.70	-1	700	-0.14%
2020/12/24	0	70.70	0	0.00	70.50	0	686	0.00%
2020/12/23	0	0.00	1	70.30	70.70	-1	681	-0.15%
2020/12/21	0	0.00	0	70.40	70.60	0	699	0.00%
2020/12/16	1	70.30	0	0.00	70.70	1	698	0.14%
2020/12/15	2	70.50	0	0.00	70.40	2	696	0.29%
2020/12/09	2	71.60	2	71.40	71.40	0	668	0.00%
2020/12/07	0	0.00	1	72.00	71.30	-1	711	-0.14%
2020/12/01	2	71.20	0	0.00	71.10	2	695	0.29%
2020/11/27	1	71.30	0	0.00	71.40	1	709	0.14%
2020/11/26	0	71.40	0	0.00	71.10	0	720	0.00%
2020/11/24	0	0.00	0	72.00	71.70	0	812	0.00%
2020/11/19	2	70.55	0	0.00	70.60	2	816	0.24%
2020/11/16	2	72.35	0	0.00	72.40	2	863	0.23%
2020/11/12	1	71.00	0	0.00	71.00	1	901	0.11%
2020/11/11	0	0.00	2	72.00	72.50	-2	901	-0.22%
2020/11/09	0	0.00	1	71.30	71.30	-1	864	-0.12%
2020/11/06	0	0.00	6	70.60	70.70	-6	870	-0.69%
2020/11/05	0	0.00	3	70.10	70.10	-3	897	-0.33%
2020/11/04	3	69.90	0	0.00	69.90	3	953	0.31%
2020/11/03	2	68.80	1	69.50	69.60	1	990	0.10%
2020/10/30	1	68.70	0	0.00	68.70	1	982	0.10%
2020/10/29	0	0.00	2	68.55	69.10	-2	984	-0.20%
2020/10/28	0	0.00	7	69.10	69.10	-7	984	-0.71%
2020/10/27	0	0.00	1	68.80	68.80	-1	988	-0.10%
2020/10/26	2	68.80	1	68.80	68.80	1	993	0.10%
2020/10/22	0	0.00	1	67.80	69.00	-1	1,003	-0.10%
2020/10/19	1	67.70	0	0.00	67.70	1	1,016	0.10%
2020/10/14	0	0.00	1	67.40	67.40	-1	1,032	-0.10%
2020/10/12	0	67.20	0	0.00	67.10	0	1,056	0.00%
2020/10/08	1	67.70	0	0.00	67.70	1	1,059	0.09%
2020/09/30	0.3	66.80	0	0.00	66.40	0.3	1,080	0.03%
2020/09/24	11	65.07	0	0.00	65.00	11	1,125	0.98%
2020/09/21	0.3	68.00	0	0.00	67.70	0.3	1,144	0.03%
2020/09/18	1	68.10	2	68.00	68.20	-1	1,203	-0.08%
2020/09/14	20	66.62	20	66.27	67.50	0	1,319	0.00%
2020/09/11	4	66.15	1	66.20	66.00	3	1,350	0.22%
2020/09/08	1	67.80	1	67.80	68.00	0	1,375	0.00%
2020/09/07	3	67.97	1	67.90	68.00	2	1,390	0.14%
2020/09/04	0	0.00	18	68.01	68.00	-18	1,401	-1.28%
2020/09/03	1	67.80	0	0.00	67.80	1	1,404	0.07%
2020/09/02	1	68.30	0	0.00	68.10	1	1,413	0.07%
2020/09/01	1.5	68.10	1	67.60	67.80	0.5	1,420	0.04%
2020/08/31	17	67.58	0	0.00	68.20	17	1,419	1.20%
2020/08/28	1	70.60	0	0.00	70.70	1	1,353	0.07%
2020/08/27	1	71.00	0	0.00	70.80	1	1,371	0.07%
2020/08/26	3	71.37	0	0.00	71.20	3	1,370	0.22%
2020/08/25	2	71.70	0	0.00	71.60	2	1,375	0.15%
2020/08/21	0	0.00	1	72.80	72.80	-1	1,382	-0.07%
2020/08/20	0	0.00	1	71.00	71.60	-1	1,371	-0.07%
2020/08/19	4	73.13	3	73.20	73.20	1	1,354	0.07%
2020/08/18	0	0.00	3	72.20	72.20	-3	1,371	-0.22%
2020/08/17	3	71.80	1	71.60	71.90	2	1,373	0.15%
2020/08/13	1	70.30	0	0.00	70.80	1	1,374	0.07%
2020/08/12	1	71.00	1	70.50	70.70	0	1,383	0.00%
2020/08/11	0	0.00	1	70.70	70.30	-1	1,392	-0.07%
2020/08/10	2	71.85	11	72.04	72.30	-9	1,399	-0.64%
2020/08/07	1	69.70	1	69.70	69.30	0	1,392	0.00%
2020/08/06	1	68.10	0	0.00	68.30	1	1,398	0.07%
2020/07/28	0	0.00	7	65.97	66.00	-7	1,693	-0.41%
2020/07/27	1	66.70	0	67.00	66.80	1	1,693	0.06%
2020/07/24	1	68.00	1	67.60	67.50	0	1,700	0.00%
2020/07/23	1	68.10	0	0.00	68.10	1	1,701	0.06%
2020/07/21	0	0.00	0.1	68.50	68.20	-0.1	1,705	0.00%
2020/07/17	0	0.00	0.1	68.50	68.20	-0.1	1,703	0.00%
2020/07/16	4	69.35	2	69.00	69.10	2	1,714	0.12%
2020/07/15	1	68.60	0	0.00	68.30	1	1,701	0.06%
2020/07/14	0.5	68.00	0	0.00	68.00	0.5	1,707	0.03%
2020/07/13	0	0.00	5	68.50	68.40	-5	1,713	-0.29%
2020/07/10	0	0.00	3	67.77	68.00	-3	1,729	-0.17%
2020/07/08	3	68.37	0	0.00	68.40	3	1,734	0.17%
2020/07/03	2	68.85	5	69.50	68.90	-3	1,731	-0.17%
2020/07/01	0	0.00	1	68.50	68.70	-1	1,720	-0.06%
2020/06/30	3	68.23	0	0.00	68.20	3	1,734	0.17%
2020/06/29	7	67.89	2	67.70	67.30	5	1,752	0.29%
2020/06/24	2	71.80	0	0.00	72.20	2	1,731	0.12%
2020/06/23	7	72.07	0	0.00	72.40	7	1,699	0.41%
2020/06/19	6	72.08	0	0.00	72.20	6	1,679	0.36%
2020/06/18	4	73.50	0	0.00	73.10	4	1,663	0.24%
2020/06/12	0	0.00	1	72.70	73.10	-1	1,638	-0.06%
2020/06/04	0	0.00	2	74.80	74.70	-2	1,675	-0.12%
2020/06/03	1	73.20	4	73.43	73.50	-3	1,655	-0.18%
2020/06/02	0	0.00	3	73.00	72.90	-3	1,633	-0.18%
2020/06/01	1	73.10	0	0.00	73.10	1	1,632	0.06%
2020/05/29	1	72.50	0	0.00	72.40	1	1,618	0.06%
2020/05/27	0	0.00	1	72.40	72.30	-1	1,598	-0.06%
2020/05/26	5	72.98	1	72.50	73.00	4	1,578	0.25%
2020/05/25	2	73.55	3	73.80	73.70	-1	1,562	-0.06%
2020/05/22	0	0.00	2	71.80	71.50	-2	1,511	-0.13%
2020/05/21	0	0.00	1	71.20	71.20	-1	1,483	-0.07%
2020/05/20	1	70.70	0	0.00	70.80	1	1,463	0.07%
2020/05/19	0	0.00	2	71.00	71.00	-2	1,451	-0.14%
2020/05/18	1.5	70.80	1	71.00	71.00	0.5	1,435	0.03%
2020/05/15	0	0.00	1	70.30	70.30	-1	1,435	-0.07%
2020/05/14	1	70.80	3	71.20	70.60	-2	1,395	-0.14%
2020/05/13	4	71.60	6	71.55	71.90	-2	1,346	-0.15%
2020/05/12	0	0.00	1	70.30	71.00	-1	1,300	-0.08%
2020/05/11	1	69.20	2	69.70	70.50	-1	1,255	-0.08%
2020/05/08	2	69.60	10	68.50	69.90	-8	1,201	-0.67%
2020/05/07	10	67.50	4	68.20	68.40	6	1,141	0.53%
2020/05/06	3	67.40	4	67.25	67.00	-1	1,100	-0.09%
2020/04/30	0	0.00	5	63.00	63.10	-5	1,007	-0.50%
2020/04/28	1	62.30	0	0.00	62.90	1	1,004	0.10%
2020/04/21	1	62.10	0	0.00	61.00	1	1,011	0.10%
2020/04/20	0	0.00	0.3	62.90	62.60	-0.3	993	-0.03%
2020/04/17	0	0.00	1	62.50	62.60	-1	996	-0.10%
2020/04/16	2	62.90	1	62.30	62.90	1	981	0.10%
2020/04/14	1	61.20	2	61.75	61.70	-1	954	-0.10%
2020/04/13	5	61.00	0	0.00	61.10	5	948	0.53%
2020/04/10	1	60.70	3	60.40	60.50	-2	950	-0.21%
2020/04/08	2	59.70	0	0.00	60.00	2	951	0.21%
2020/04/06	0	0.00	11	59.39	59.20	-11	936	-1.17%
2020/04/01	14	60.69	2	59.70	59.20	12	932	1.29%
2020/03/31	2	60.00	4	59.45	59.10	-2	915	-0.22%
2020/03/30	9	58.50	5	58.14	59.10	4	880	0.45%
2020/03/25	3	55.20	3	55.10	55.00	0	918	0.00%
2020/03/24	1	54.20	0	0.00	54.00	1	910	0.11%
2020/03/23	2	54.00	4	54.48	53.60	-2	918	-0.22%
2020/03/20	3	51.30	5	51.00	52.40	-2	917	-0.22%
2020/03/19	0	0.00	1	48.50	47.65	-1	897	-0.11%
2020/03/18	3	51.53	6	51.93	51.00	-3	881	-0.34%
2020/03/17	3	51.53	8	51.79	51.40	-5	871	-0.57%
2020/03/16	2	54.80	62	54.66	53.50	-60	857	-6.99%
2020/03/13	29	51.64	4	52.90	54.40	25	850	2.94%
2020/03/12	10	57.37	1	57.50	57.20	9	819	1.10%
2020/03/11	2	60.65	1	60.70	59.90	1	807	0.12%
2020/03/10	8	58.00	0	0.00	59.40	8	805	0.99%
2020/03/09	3	60.60	0	0.00	60.30	3	793	0.38%
2020/03/06	0	62.10	0	0.00	61.70	0	781	0.00%
2020/03/05	4	61.90	0	0.00	61.80	4	784	0.51%
2020/03/03	1	61.70	0	0.00	61.80	1	805	0.12%
2020/02/27	0	0.00	6	62.20	62.20	-6	831	-0.72%
2020/02/26	0	0.00	1	62.10	61.80	-1	835	-0.12%
2020/02/24	0	0.00	1	62.60	62.60	-1	833	-0.12%
2020/02/21	0	0.00	1	62.70	62.60	-1	834	-0.12%
2020/02/19	1	63.50	1	63.50	63.50	0	849	0.00%
2020/02/18	4	63.38	0.1	63.70	63.40	3.9	861	0.45%
2020/02/17	4	61.63	0	0.00	61.70	4	856	0.47%
2020/02/14	1	61.90	6	62.00	61.90	-5	880	-0.57%
2020/02/10	3	61.93	1	61.30	61.40	2	910	0.22%
2020/02/07	14	62.26	0	0.00	62.10	14	905	1.55%
2020/02/05	6	61.73	0	0.00	61.60	6	921	0.65%
2020/02/04	1	61.30	1	61.30	61.30	0	946	0.00%
2020/01/31	0	0.00	1	63.00	63.20	-1	924	-0.11%
2020/01/17	2	65.90	2	65.80	66.00	0	901	0.00%
2020/01/13	0	0.00	1	65.90	65.80	-1	939	-0.11%
2020/01/09	0	0.00	13	65.40	65.20	-13	987	-1.32%
2020/01/07	0	0.00	1	65.50	65.60	-1	1,044	-0.10%
2020/01/06	1	65.10	0	0.00	65.00	1	1,052	0.10%
2020/01/02	0	0.00	1	66.30	66.20	-1	1,037	-0.10%
2019/12/30	1	66.60	0	0.00	66.60	1	1,051	0.10%
2019/12/23	2	67.90	5	67.20	67.30	-3	1,109	-0.27%
2019/12/20	0	0.00	2	66.40	66.60	-2	1,070	-0.19%
2019/12/19	1	65.40	5	65.24	65.60	-4	1,064	-0.38%
2019/12/18	2	65.10	0	0.00	65.50	2	1,064	0.19%
2019/12/17	1	65.30	6	65.50	65.40	-5	1,068	-0.47%
2019/12/13	3	65.80	0	0.00	66.00	3	1,101	0.27%
2019/12/05	0	0.00	1	66.20	66.10	-1	1,196	-0.08%
2019/12/04	10	66.50	0	0.00	66.30	10	1,234	0.81%
2019/12/03	1	65.60	0	0.00	65.60	1	1,236	0.08%
2019/11/29	2	65.15	0	0.00	65.10	2	1,264	0.16%
2019/11/28	3	66.07	0	0.00	65.80	3	1,274	0.24%
2019/11/27	1	66.10	0	0.00	66.50	1	1,280	0.08%
2019/11/25	2	65.10	12	65.00	65.00	-10	1,268	-0.79%
2019/11/22	1	65.00	0	0.00	64.70	1	1,274	0.08%
2019/11/18	1	64.30	0	0.00	64.40	1	1,362	0.07%
2019/11/14	1	65.70	0	0.00	64.60	1	1,413	0.07%
2019/11/13	8	65.99	4	65.80	65.60	4	1,428	0.28%
2019/11/08	1	65.00	0	0.00	64.90	1	1,434	0.07%
2019/11/04	0	0.00	2	65.20	65.40	-2	1,507	-0.13%
2019/10/28	0	0.00	1	65.50	65.60	-1	1,657	-0.06%
2019/10/25	1	65.90	0	0.00	65.90	1	1,716	0.06%
2019/10/24	1	65.50	0	0.00	65.70	1	1,727	0.06%
2019/10/23	0	0.00	2	65.20	65.40	-2	1,762	-0.11%
2019/10/21	0	0.00	2	65.50	65.90	-2	1,795	-0.11%
2019/10/18	2	64.90	0	0.00	65.00	2	1,825	0.11%
2019/10/17	3	65.17	2	65.30	65.30	1	1,813	0.06%
2019/10/16	5	65.46	2	66.30	66.30	3	1,792	0.17%
2019/10/04	1	65.60	0	0.00	65.60	1	1,846	0.05%
2019/10/03	1	64.80	0	0.00	64.70	1	1,856	0.05%
2019/10/02	0	0.00	1	63.00	64.60	-1	1,872	-0.05%
2019/10/01	0	0.00	3	62.60	62.60	-3	1,881	-0.16%
2019/09/27	4	63.28	0	0.00	62.50	4	1,898	0.21%
2019/09/26	1	64.30	0	0.00	64.20	1	1,920	0.05%
2019/09/20	0	0.00	4	65.30	65.00	-4	2,084	-0.19%
2019/09/19	2	65.85	0	0.00	65.80	2	2,159	0.09%
2019/09/18	1	67.20	1	66.70	66.80	0	2,495	0.00%
2019/09/17	1	66.50	1	66.20	66.60	0	2,576	0.00%
2019/09/16	3	65.77	0	0.00	65.50	3	2,642	0.11%
2019/09/12	2	65.40	5	65.20	65.70	-3	2,634	-0.11%
2019/09/11	0	0.00	12	65.55	65.30	-12	2,623	-0.46%
2019/09/10	10	67.10	0	0.00	66.90	10	2,610	0.38%
2019/09/05	0	0.00	2	67.80	68.00	-2	2,580	-0.08%
2019/09/04	0	0.00	2.2	67.92	68.00	-2.2	2,631	-0.08%
2019/09/03	3	68.10	0	0.00	68.10	3	2,644	0.11%
2019/08/30	1	69.10	1	69.70	69.10	0	2,679	0.00%
2019/08/29	1	69.20	1	70.70	70.40	0	2,677	0.00%
2019/08/27	3	70.60	2	69.80	69.80	1	2,682	0.04%
2019/08/26	1	70.50	19	69.95	70.10	-18	2,687	-0.67%
2019/08/23	1	69.00	1	69.80	69.00	0	2,687	0.00%
2019/08/22	0	0.00	11	70.42	70.70	-11	2,711	-0.41%
2019/08/21	3	70.30	0	0.00	70.10	3	2,752	0.11%
2019/08/20	9	68.96	0	0.00	69.30	9	2,749	0.33%
2019/08/16	1	69.10	0	0.00	69.20	1	2,755	0.04%
2019/08/15	1	69.80	1	70.20	69.60	0	2,798	0.00%
2019/08/14	0	0.00	2	71.60	71.30	-2	2,865	-0.07%
2019/08/13	1	71.50	1	72.20	71.50	0	2,939	0.00%
2019/08/08	8	74.09	2	73.95	73.80	6	3,090	0.19%
2019/08/07	1	73.30	0	0.00	73.00	1	3,110	0.03%
2019/08/06	2	70.45	2	70.75	73.00	0	3,126	0.00%
2019/08/02	2	74.30	20	73.29	74.00	-18	3,171	-0.57%
2019/08/01	0	0.00	13	73.72	74.00	-13	3,166	-0.41%
2019/07/31	9	73.98	5	73.90	74.00	4	3,225	0.12%
2019/07/30	3	72.40	3	72.00	72.30	0	3,241	0.00%
2019/07/29	2	72.95	6	72.78	72.60	-4	3,220	-0.12%
2019/07/26	20	71.17	1	71.90	70.90	19	3,171	0.60%
2019/07/25	1	71.20	1	71.40	71.40	0	3,171	0.00%
2019/07/23	1	69.70	1	69.30	69.60	0	3,196	0.00%
2019/07/22	1.2	69.27	9	69.20	69.50	-7.8	3,183	-0.24%
2019/07/18	1	66.90	5	67.08	67.10	-4	3,241	-0.12%
2019/07/17	5.1	67.00	1	67.00	67.00	4.1	3,246	0.13%
2019/07/16	2	67.55	2	67.75	67.50	0	3,287	0.00%
2019/07/15	2	66.75	0	0.00	66.90	2	3,273	0.06%
2019/07/12	0.5	69.40	3	68.90	69.40	-2.5	3,248	-0.08%
2019/07/11	0.5	69.10	1	69.10	69.50	-0.5	3,241	-0.02%
2019/07/10	0	0.00	1	69.00	69.10	-1	3,221	-0.03%
2019/07/09	0	0.00	0	69.00	69.20	0	3,205	0.00%
2019/07/08	1	69.20	0	0.00	68.80	1	3,182	0.03%
2019/07/05	2	68.30	0	0.00	68.70	2	3,156	0.06%
2019/07/03	2	68.80	1	68.60	68.40	1	3,116	0.03%
2019/07/02	8	68.48	0.4	67.90	67.90	7.6	3,065	0.25%
2019/07/01	0	0.00	9.7	67.80	67.90	-9.7	3,025	-0.32%
2019/06/28	2	69.20	2	69.65	69.20	0	2,969	0.00%
2019/06/27	4	70.43	3	71.13	70.80	1	2,909	0.03%
2019/06/26	3	71.83	3.6	71.47	72.00	-0.6	2,849	-0.02%
2019/06/25	9	69.64	17	70.82	71.50	-8	2,744	-0.29%
2019/06/24	4	66.73	4	66.93	67.50	0	2,379	0.00%
2019/06/21	1	65.50	2	66.15	64.40	-1	2,269	-0.04%
2019/06/20	1	63.90	0	0.00	63.60	1	2,189	0.05%
2019/06/18	1	64.10	6	63.85	64.10	-5	2,174	-0.23%
2019/06/13	2	61.70	0	0.00	62.00	2	2,133	0.09%
2019/06/12	1	61.70	2	63.10	62.70	-1	2,111	-0.05%
2019/06/11	2	65.05	0	0.00	64.20	2	2,047	0.10%
2019/06/06	0	0.00	4	63.70	63.70	-4	1,983	-0.20%
2019/06/05	7	64.57	6	64.30	64.40	1	1,967	0.05%
2019/06/04	5	65.00	5	65.00	64.70	0	1,944	0.00%
2019/05/31	1	65.10	2	65.25	64.60	-1	1,917	-0.05%
2019/05/30	0	0.00	3	65.70	65.20	-3	1,900	-0.16%
2019/05/29	9	65.59	1	65.60	65.80	8	1,877	0.43%
2019/05/28	0	0.00	1	64.90	65.90	-1	1,829	-0.05%
2019/05/27	0	0.00	1	63.30	63.30	-1	1,769	-0.06%
2019/05/24	4	63.25	1	62.90	63.10	3	1,755	0.17%
2019/05/23	1	62.80	2	63.00	62.80	-1	1,730	-0.06%
2019/05/22	42	65.76	48	66.71	65.00	-6	1,696	-0.35%
2019/05/21	77	66.31	83	67.58	66.70	-6	1,626	-0.37%
2019/05/20	20	66.75	10	66.80	66.80	10	1,538	0.65%
2019/05/17	6	64.83	7	64.90	65.00	-1	1,463	-0.07%
2019/05/16	0	0.00	7	62.83	62.90	-7	1,309	-0.53%
2019/05/15	0	0.00	5	63.50	63.30	-5	1,306	-0.38%
2019/05/14	0	0.00	0	62.40	62.40	0	1,325	0.00%
2019/05/13	1	63.50	1	63.20	63.20	0	1,329	0.00%
2019/05/09	2	60.40	0	0.00	60.40	2	1,222	0.16%
2019/05/08	1	61.60	3	61.03	61.10	-2	1,192	-0.17%
2019/05/07	0	0.00	11	59.95	60.20	-11	1,132	-0.97%
2019/05/06	10	57.85	1	57.80	57.80	9	1,053	0.85%
2019/05/03	5	57.90	5	57.90	58.00	0	1,037	0.00%
2019/04/30	0	0.00	5	58.90	58.70	-5	1,012	-0.49%
2019/04/26	1	56.60	2	57.05	57.10	-1	928	-0.11%
2019/04/25	0	0.00	2	57.60	57.70	-2	911	-0.22%
2019/04/24	2	57.10	1	56.30	57.40	1	871	0.11%
2019/04/23	0	0.00	2	56.15	55.80	-2	813	-0.25%
2019/04/22	3	55.70	3	55.53	55.60	0	807	0.00%
2019/04/19	1	53.80	0	0.00	54.30	1	781	0.13%
2019/04/16	1	52.40	0	0.00	52.30	1	806	0.12%
2019/04/11	0	53.10	0	0.00	53.10	0	1,092	0.00%
2019/04/10	3	52.87	0	0.00	53.30	3	1,108	0.27%
2019/04/08	0	0.00	1	52.80	52.70	-1	1,145	-0.09%
2019/04/03	0	0.00	2	51.95	52.10	-2	1,176	-0.17%
2019/04/01	1	51.80	0	0.00	51.50	1	1,307	0.08%
2019/03/29	1	51.50	0	0.00	51.80	1	1,406	0.07%
2019/03/28	0	0.00	1	51.50	51.60	-1	1,435	-0.07%
2019/03/26	0	0.00	1	51.80	51.90	-1	1,502	-0.07%
2019/03/22	1	51.40	1	51.40	51.40	0	1,739	0.00%
2019/03/20	1	52.00	0	0.00	52.00	1	1,826	0.05%
2019/03/19	0	0.00	7	52.20	52.10	-7	1,830	-0.38%
2019/03/14	0	0.00	2	52.65	52.80	-2	1,816	-0.11%
2019/03/13	0	0.00	1	52.30	52.30	-1	1,818	-0.05%
2019/03/12	0	0.00	7	52.20	52.00	-7	1,819	-0.38%
2019/03/11	2	52.10	0	0.00	51.90	2	1,817	0.11%
2019/03/08	1	52.80	0	0.00	52.80	1	1,810	0.06%
2019/03/07	1.2	53.25	0	0.00	53.20	1.2	1,808	0.07%
2019/03/06	10	53.60	1	53.80	53.70	9	1,806	0.50%
2019/02/27	5	53.56	17	53.50	53.50	-12	1,802	-0.67%
2019/02/25	6	54.40	1	54.50	54.00	5	1,789	0.28%
2019/02/22	1	53.50	0	0.00	53.80	1	1,787	0.06%
2019/02/19	0	0.00	10	54.65	54.60	-10	1,754	-0.57%
2019/02/18	1	55.30	2	55.30	54.70	-1	1,746	-0.06%
2019/02/15	1	54.70	1	54.50	54.60	0	1,737	0.00%
2019/02/13	2	56.80	6	56.27	55.90	-4	1,712	-0.23%
2019/02/12	1	54.80	106	54.94	55.80	-105	1,656	-6.34%	大賣/鉅額交易
2019/02/11	0	0.00	12	54.73	54.50	-12	1,620	-0.74%
2019/01/30	0	0.00	1	54.60	54.30	-1	1,598	-0.06%
2019/01/29	0	0.00	2	54.30	54.30	-2	1,598	-0.13%
2019/01/28	0	0.00	2	54.50	54.50	-2	1,592	-0.13%
2019/01/22	1	53.30	0	0.00	53.40	1	1,624	0.06%
2019/01/21	0	0.00	1	54.20	53.80	-1	1,637	-0.06%
2019/01/18	1	53.70	1	53.90	53.80	0	1,666	0.00%
2019/01/16	0	0.00	5	53.92	53.50	-5	1,670	-0.30%
2019/01/11	1	54.10	2	53.85	54.10	-1	1,656	-0.06%
2019/01/09	2	54.50	0	0.00	54.80	2	1,599	0.13%
2019/01/07	1	55.40	0	0.00	55.50	1	1,551	0.06%
2019/01/04	8	56.30	7	55.87	55.50	1	1,518	0.07%
2019/01/03	7	55.90	1	55.60	55.10	6	1,365	0.44%
2018/12/28	0	0.00	11	53.05	53.20	-11	1,264	-0.87%
2018/12/26	0	0.00	2	55.50	55.00	-2	1,218	-0.16%
2018/12/25	7	54.84	4	54.83	55.20	3	1,178	0.25%
2018/12/24	8	55.48	20	55.98	55.00	-12	1,125	-1.07%
2018/12/22	17	54.98	1	55.60	54.80	16	1,044	1.53%
2018/12/21	7	52.31	5	51.98	52.50	2	942	0.21%
2018/12/20	16	51.01	0	0.00	51.50	16	912	1.75%
2018/12/19	6	51.10	0	0.00	51.40	6	889	0.67%
2018/12/18	19	54.17	2	55.65	52.80	17	840	2.02%
2018/12/17	89	54.94	1	54.90	55.00	88	700	12.56%
2018/12/14	1	51.80	2	50.48	51.50	-1	595	-0.17%
2018/12/13	0	0.00	2	48.50	48.80	-2	519	-0.39%
2018/12/11	3	45.05	0	0.00	44.90	3	492	0.61%
2018/12/04	3	46.30	0	0.00	46.25	3	506	0.59%
2018/11/28	1	45.00	0	0.00	45.10	1	501	0.20%
2018/11/26	12	45.00	0	0.00	44.75	12	501	2.39%
2018/11/23	1	44.35	0	0.00	44.30	1	503	0.20%
2018/11/21	0	45.10	1	43.95	45.00	-1	549	-0.18%
2018/11/20	0	44.65	0	0.00	44.50	0	556	0.01%
2018/11/19	1	45.15	0	0.00	45.15	1	557	0.18%
2018/11/16	0	44.60	0	0.00	44.40	0	555	0.00%
2018/11/09	2	43.83	0	0.00	43.70	2	659	0.30%
2018/11/08	0	44.90	0	0.00	44.80	0	746	0.00%
2018/11/06	2	44.70	1	44.20	43.80	1	849	0.12%
2018/11/05	4	42.38	1	43.25	43.40	3	851	0.35%
2018/11/01	2	41.55	18	41.95	42.00	-16	861	-1.86%
2018/10/31	3	41.43	3	41.13	41.90	0	860	0.00%
2018/10/30	1	38.80	10	39.50	39.85	-9	853	-1.05%
2018/10/29	0	40.20	0	0.00	39.80	0	822	0.00%
2018/10/26	3	42.30	0	0.00	40.80	3	805	0.37%
2018/10/25	6	44.17	0	0.00	43.90	6	777	0.77%
2018/10/22	1	47.00	0	0.00	47.00	1	779	0.13%
2018/10/15	0	48.10	0	0.00	47.80	0	795	0.00%
2018/10/11	6	47.80	2	47.68	47.65	4	790	0.51%
2018/10/08	1.1	49.98	0	0.00	50.00	1.1	783	0.14%
2018/10/05	10	50.00	0	0.00	50.10	10	786	1.27%
2018/10/02	1	51.20	0	0.00	51.30	1	817	0.12%
2018/10/01	11	51.70	0	0.00	51.70	11	821	1.34%
2018/09/28	1	51.50	1	51.50	51.50	0	823	0.00%
2018/09/19	0	0.00	1	51.50	51.90	-1	838	-0.12%
2018/09/17	0	52.00	0	0.00	51.80	0	842	0.00%
2018/09/13	0.3	51.90	0	0.00	51.70	0.3	850	0.04%
2018/09/06	0	51.80	0	0.00	51.30	0	856	0.00%
2018/09/03	0	52.20	0	0.00	52.00	0	860	0.00%
2018/08/29	0	0.00	1	52.60	52.20	-1	869	-0.11%
2018/08/27	0	0.00	10	50.50	50.80	-10	839	-1.19%
2018/08/24	0	0.00	0	49.80	49.50	0	836	0.00%
2018/08/22	2	49.68	0	0.00	49.40	2	858	0.23%
2018/08/21	2	50.40	0	0.00	50.00	2	850	0.24%
2018/08/20	1	50.20	0	0.00	50.30	1	845	0.12%
2018/08/17	11	49.50	0	0.00	49.40	11	839	1.31%
2018/08/16	8	48.71	6	49.06	49.10	2	820	0.24%
2018/08/15	1	53.30	19	49.59	49.55	-18	786	-2.29%
2018/08/14	16.1	53.13	11	53.77	53.40	5.1	695	0.73%
2018/08/10	0	57.80	0	57.80	57.30	0	595	0.00%
2018/08/09	1	57.80	0	0.00	58.00	1	591	0.17%
2018/08/08	0.3	57.50	0	0.00	57.10	0.3	596	0.05%
2018/08/07	0	57.20	3	56.70	56.80	-3	594	-0.50%
2018/08/01	0	58.00	0	0.00	57.60	0	659	0.00%
2018/07/31	0	0.00	0	58.50	58.20	0	657	0.00%
2018/07/26	0	0.00	5	56.70	56.70	-5	651	-0.77%
2018/07/25	5	56.60	0	0.00	56.70	5	653	0.76%
2018/07/20	0	0.00	20	57.50	57.60	-20	655	-3.05%
2018/07/13	9	58.40	0	0.00	58.40	9	659	1.37%
2018/07/12	0	0.00	2	58.20	58.50	-2	672	-0.30%
2018/07/06	2	59.85	0	0.00	59.50	2	674	0.30%
2018/07/05	6	60.00	2	60.20	59.80	4	690	0.58%
2018/07/04	16	60.03	0	0.00	60.20	16	710	2.25%
2018/06/29	4	60.03	0	0.00	60.10	4	720	0.56%
2018/06/28	4	60.15	0	0.00	60.00	4	716	0.56%
2018/06/27	15.1	60.19	0	0.00	60.00	15.1	718	2.10%
2018/06/26	2	59.80	0	0.00	60.00	2	713	0.28%
2018/06/22	5	59.84	0	0.00	59.90	5	719	0.70%
2018/06/21	0.3	60.40	0	0.00	60.00	0.3	730	0.04%
2018/06/20	1	60.10	0	0.00	60.00	1	753	0.13%
2018/06/08	0	0.00	5	60.30	60.30	-5	806	-0.62%
2018/06/07	2	60.50	0	0.00	60.10	2	817	0.24%
2018/06/04	1	60.90	1	60.80	60.50	0	895	0.00%
2018/06/01	0.3	60.00	0	0.00	59.90	0.3	900	0.03%
2018/05/31	5	58.30	10	58.22	58.50	-5	905	-0.55%
2018/05/30	1	58.20	62	58.67	58.40	-61	930	-6.56%
2018/05/29	2	59.20	2	59.50	59.10	0	994	0.00%
2018/05/28	1	59.70	2	59.70	59.50	-1	1,072	-0.09%
2018/05/24	1	59.90	0	0.00	59.90	1	1,179	0.08%
2018/05/23	2	60.00	0	0.00	60.00	2	1,183	0.17%
2018/05/22	1	60.50	0	0.00	60.20	1	1,184	0.08%
2018/05/18	0	0.00	3	60.57	60.10	-3	1,198	-0.25%
2018/05/17	0.3	61.00	0	0.00	60.70	0.3	1,202	0.02%
2018/05/15	2	59.25	0	0.00	59.90	2	1,212	0.16%
2018/05/14	5	59.80	0	0.00	59.80	5	1,244	0.40%
2018/05/11	6	60.50	0	0.00	60.50	6	1,232	0.49%
2018/05/10	14	59.78	11	59.25	59.80	3	1,223	0.25%
2018/05/09	0	0.00	1	61.40	61.30	-1	1,179	-0.08%
2018/05/08	1	62.10	0	0.00	62.10	1	1,181	0.08%
2018/05/03	0	63.10	0	0.00	62.80	0	1,188	0.00%
2018/04/18	2.3	62.44	0	0.00	62.20	2.3	1,403	0.16%
2018/04/17	2	63.15	0	0.00	63.10	2	1,408	0.14%
2018/04/11	2	63.70	0	0.00	63.50	2	1,407	0.14%
2018/04/10	5	64.14	0	0.00	64.00	5	1,399	0.36%
2018/04/09	5	64.16	0	0.00	64.10	5	1,392	0.36%
2018/04/03	0	0.00	2	65.00	65.00	-2	1,403	-0.14%
2018/04/02	1	65.50	0	0.00	65.50	1	1,436	0.07%
2018/03/30	0	65.80	0.1	65.80	65.60	-0.1	1,448	-0.01%
2018/03/26	3	65.10	0	0.00	65.50	3	1,460	0.21%
2018/03/23	2	65.70	0	0.00	65.60	2	1,441	0.14%
2018/03/21	0	67.40	0	0.00	67.30	0	1,413	0.00%
2018/03/20	0	66.80	0	0.00	66.60	0	1,406	0.00%
2018/03/19	0	66.50	0	0.00	66.20	0	1,412	0.00%
2018/03/16	0	0.00	6	67.70	67.00	-6	1,393	-0.43%
2018/03/12	1	68.60	6	68.43	68.10	-5	1,379	-0.36%
2018/03/08	1	68.90	2	69.40	68.50	-1	1,382	-0.07%
2018/03/07	3	68.00	0	0.00	67.60	3	1,342	0.22%
2018/03/05	0.1	68.20	93	67.87	67.50	-92.9	1,369	-6.78%
2018/03/02	7	70.50	8	69.99	69.20	-1	1,363	-0.07%
2018/03/01	109	69.49	2	68.50	69.60	107	1,322	8.09%	大買/鉅額交易
2018/02/26	11	66.66	1	67.90	67.90	10	1,223	0.82%
2018/02/09	1	64.80	0	0.00	65.00	1	1,158	0.09%
2018/02/08	1	64.70	0	0.00	65.20	1	1,154	0.09%
2018/02/07	2	64.30	2	63.60	64.00	0	1,157	0.00%
2018/02/06	6	63.80	0	0.00	62.30	6	1,160	0.52%
2018/02/05	1	65.20	0	0.00	65.50	1	1,125	0.09%
2018/01/25	3	65.70	2	65.30	65.60	1	1,162	0.09%
2018/01/23	2	66.90	0	0.00	66.10	2	1,158	0.17%
2018/01/22	0	0.00	2	66.70	66.70	-2	1,149	-0.17%
2018/01/18	1	68.00	2	67.50	67.90	-1	1,140	-0.09%
2018/01/17	3	66.00	3.1	66.50	67.80	-0.1	1,080	-0.01%
2018/01/11	1	65.10	1	64.90	65.10	0	1,051	0.00%
2018/01/08	0	0.00	2	65.00	65.00	-2	1,075	-0.19%
2018/01/03	1	64.80	0	0.00	64.50	1	1,099	0.09%
2018/01/02	1	65.00	1	64.70	64.70	0	1,091	0.00%