橘子 (6180)-富邦-建國券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
84.3
漲跌
▲2.1
漲幅
+2.55%
成交量
1,577張
產業
上櫃文化創意指數
509人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

橘子 (6180)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.1	82.33	15	84.02	84.30	-13	922	-1.40%
2024/11/21	2	82.00	0	0.00	82.20	2	904	0.22%
2024/11/20	4	82.70	0.1	82.60	82.50	3.9	895	0.44%
2024/11/19	1	83.00	0	0.00	83.30	1	891	0.11%
2024/11/18	9	83.22	28	82.62	82.40	-19	894	-2.12%
2024/11/15	33	84.34	3	84.33	84.90	30	880	3.41%
2024/11/14	6	83.93	10	83.18	84.00	-4	834	-0.48%
2024/11/13	22	82.29	9.1	82.58	82.00	12.9	789	1.63%
2024/11/12	12	81.54	0	82.50	82.50	12	768	1.56%
2024/11/11	12	81.94	3.7	81.77	82.00	8.4	752	1.11%
2024/11/08	21	81.37	4.5	81.42	80.70	16.5	760	2.17%
2024/11/07	17.1	80.71	3.1	80.33	80.20	14	759	1.85%
2024/11/06	1	78.61	0	0.00	78.60	1	800	0.13%
2024/11/05	13	79.16	5	79.20	78.90	8	817	0.98%
2024/11/04	3.1	79.50	0	0.00	79.30	3.1	832	0.37%
2024/11/01	2	77.80	3	79.47	80.20	-1	853	-0.12%
2024/10/30	4	79.38	2	80.05	78.90	2	846	0.24%
2024/10/29	5	80.18	0	80.30	80.10	5	834	0.60%
2024/10/28	8	80.05	0	0.00	79.80	8	818	0.98%
2024/10/25	10	79.72	3.2	80.04	80.20	6.8	818	0.83%
2024/10/24	7	78.43	1.2	78.80	78.70	5.8	821	0.71%
2024/10/23	2	77.70	0	78.21	77.60	2	812	0.24%
2024/10/22	0	77.20	0	0.00	76.80	0	816	0.00%
2024/10/21	19	76.90	0	0.00	76.90	19	832	2.28%
2024/10/18	1	76.80	0	0.00	76.90	1	859	0.12%
2024/10/17	38	77.06	0	0.00	76.80	38	877	4.33%
2024/10/16	9	76.51	0	0.00	76.60	9	882	1.02%
2024/10/15	1	76.60	1	76.61	76.60	0	895	0.00%
2024/10/14	0	77.30	0	0.00	77.10	0	901	0.00%
2024/10/11	0.1	78.00	0	0.00	77.80	0.1	907	0.01%
2024/10/09	2	78.90	0	0.00	78.10	2	915	0.22%
2024/10/08	0	0.00	1	78.20	78.00	-1	930	-0.11%
2024/10/07	5	77.00	0	0.00	77.00	5	939	0.54%
2024/10/04	0	78.00	1	78.30	77.60	-1	954	-0.10%
2024/09/27	0	78.50	1	78.40	78.30	-1	982	-0.10%
2024/09/26	0	0.00	1.2	78.83	78.60	-1.2	988	-0.12%
2024/09/23	1	78.80	1	78.80	78.60	0	1,012	0.00%
2024/09/19	1	78.40	1	78.40	78.40	0	1,026	0.00%
2024/09/18	0	78.40	0	0.00	78.00	0	1,060	0.00%
2024/09/16	0	0.00	4	78.50	78.70	-4	1,076	-0.37%
2024/09/13	0	0.00	1.1	77.58	77.60	-1.1	1,091	-0.10%
2024/09/12	0	0.00	0	76.60	76.40	0	1,132	0.00%
2024/09/11	0	0.00	4	75.15	75.60	-4	1,280	-0.31%
2024/09/10	1	75.99	0	76.70	75.40	1	1,303	0.08%
2024/09/09	2.1	76.07	0	0.00	76.30	2.1	1,317	0.16%
2024/09/06	0	0.00	1	76.60	76.40	-1	1,341	-0.08%
2024/09/05	0.2	76.73	0	0.00	75.90	0.2	1,389	0.02%
2024/09/04	4	76.01	0	0.00	76.40	4	1,410	0.29%
2024/09/03	1	78.60	0	0.00	78.40	1	1,405	0.07%
2024/09/02	3	78.84	3	79.80	78.80	0	1,415	0.00%
2024/08/30	3	79.33	0	0.00	79.20	3	1,437	0.21%
2024/08/29	6.1	78.77	0	0.00	78.80	6.1	1,476	0.41%
2024/08/28	0	0.00	3.1	79.79	79.20	-3.1	1,492	-0.21%
2024/08/27	0	0.00	1	78.40	78.70	-1	1,501	-0.07%
2024/08/26	0	0.00	1	78.50	77.90	-1	1,545	-0.07%
2024/08/23	0.1	77.72	0	0.00	77.90	0.1	1,557	0.01%
2024/08/22	0	78.30	2	78.40	78.20	-2	1,565	-0.13%
2024/08/21	3	78.24	1	78.20	78.20	2	1,575	0.13%
2024/08/20	4.1	79.69	0.1	79.50	78.90	4	1,577	0.25%
2024/08/19	2	79.15	2.1	79.58	79.00	-0.1	1,585	0.00%
2024/08/16	1	78.00	1	78.60	77.90	0	1,575	0.00%
2024/08/15	0.1	77.75	0	0.00	77.80	0.1	1,577	0.00%
2024/08/14	0	78.60	1	78.30	78.40	-1	1,584	-0.06%
2024/08/13	4	78.58	0	0.00	78.70	4	1,587	0.25%
2024/08/12	0	0.00	5.2	78.88	78.90	-5.2	1,599	-0.33%
2024/08/09	3.2	76.81	8	77.23	76.50	-4.9	1,655	-0.29%
2024/08/08	72	77.97	11.2	77.91	77.80	60.8	1,748	3.48%
2024/08/07	8	72.35	3.3	73.85	75.30	4.7	1,724	0.27%
2024/08/06	1.1	69.81	3.1	69.76	69.90	-2	1,736	-0.12%
2024/08/05	2.1	69.04	5	70.22	69.30	-2.9	1,788	-0.16%
2024/08/02	0	75.80	0	0.00	75.10	0	1,795	0.00%
2024/08/01	5	76.20	0	0.00	76.50	5	1,813	0.28%
2024/07/31	1.1	75.90	0	76.60	76.00	1	1,876	0.06%
2024/07/30	1	75.60	2	75.40	76.60	-1	1,939	-0.05%
2024/07/29	2	77.20	1	76.10	75.00	1	1,953	0.05%
2024/07/26	1	73.80	0.1	74.10	74.40	0.9	1,934	0.05%
2024/07/23	0	0.00	0	73.20	73.50	0	1,953	0.00%
2024/07/22	1	71.91	3	72.93	72.70	-2	1,954	-0.10%
2024/07/19	3.1	73.66	26	73.11	73.80	-22.9	1,938	-1.18%
2024/07/18	4.1	74.79	1	74.50	74.90	3.1	1,913	0.16%
2024/07/17	0.4	76.68	0	0.00	76.20	0.4	1,892	0.02%
2024/07/16	6.1	76.72	3	76.50	76.30	3.1	1,885	0.16%
2024/07/12	1.1	77.41	0	0.00	77.30	1.1	1,873	0.06%
2024/07/11	0	0.00	0.2	78.00	77.80	-0.2	1,865	-0.01%
2024/07/10	1.1	76.83	0	0.00	76.90	1.1	1,872	0.06%
2024/07/09	3.1	77.75	0	0.00	78.20	3.1	1,859	0.16%
2024/07/08	4.1	80.08	0.2	80.10	80.10	3.8	1,845	0.21%
2024/07/05	2.3	80.58	0	81.50	81.40	2.3	1,826	0.12%
2024/07/04	3.1	81.14	1	81.10	80.80	2.1	1,840	0.12%
2024/07/03	2.2	81.47	4	81.40	81.50	-1.8	1,825	-0.10%
2024/07/02	0	82.00	2	81.90	81.80	-2	1,811	-0.11%
2024/07/01	6.1	82.39	1	83.00	82.20	5.1	1,802	0.28%
2024/06/28	3.1	83.30	0	0.00	83.20	3.1	1,797	0.17%
2024/06/27	6	83.68	0	0.00	83.30	6	1,795	0.33%
2024/06/26	3	83.47	0	0.00	83.70	3	1,782	0.17%
2024/06/25	3	82.60	4	83.15	83.30	-1	1,783	-0.06%
2024/06/24	3	82.30	22	82.72	82.80	-19	1,774	-1.07%
2024/06/21	9	84.69	4	85.03	84.70	5	1,756	0.29%
2024/06/20	1	85.21	22	85.40	85.40	-21	1,746	-1.20%
2024/06/19	15	86.20	4	85.63	85.80	11	1,727	0.64%
2024/06/18	13.5	88.11	8.1	89.12	87.40	5.4	1,689	0.32%
2024/06/17	1.1	84.92	1	86.20	84.30	0.1	1,549	0.00%
2024/06/14	3	85.40	0	0.00	85.80	3	1,529	0.20%
2024/06/13	1.1	86.59	2.2	86.10	86.40	-1	1,514	-0.07%
2024/06/12	4	85.05	3	85.15	86.30	1	1,511	0.06%
2024/06/11	3.1	83.10	3	83.80	82.50	0.1	1,489	0.00%
2024/06/07	0.1	84.50	6.1	84.67	84.90	-6	1,480	-0.41%
2024/06/06	0.1	84.32	0	0.00	84.80	0.1	1,515	0.00%
2024/06/05	2.1	85.21	1	86.20	85.00	1.1	1,589	0.07%
2024/06/04	2	86.80	5.1	86.74	86.50	-3.1	1,595	-0.19%
2024/06/03	1.1	83.89	1	85.29	85.00	0	1,590	0.00%
2024/05/31	0	84.00	2.1	84.42	84.40	-2	1,579	-0.13%
2024/05/30	2.2	84.49	19.2	85.15	84.10	-17	1,574	-1.08%
2024/05/29	2	83.70	0.2	83.15	84.30	1.8	1,524	0.12%
2024/05/28	6.1	82.03	2	81.60	81.40	4.1	1,506	0.27%
2024/05/27	0.1	82.55	3	82.53	82.10	-3	1,499	-0.20%
2024/05/24	1	83.30	0	83.40	83.00	1	1,494	0.06%
2024/05/23	2.1	83.05	9	82.69	82.40	-6.9	1,493	-0.46%
2024/05/22	2	84.54	3.5	84.21	84.60	-1.4	1,476	-0.10%
2024/05/21	0	83.80	0	0.00	84.40	0	1,474	0.00%
2024/05/20	1.1	84.17	5	83.40	83.90	-3.9	1,469	-0.27%
2024/05/17	11.1	85.20	1	85.50	84.40	10.1	1,466	0.69%
2024/05/16	6.1	84.13	3.1	83.88	84.70	3	1,457	0.20%
2024/05/15	38.1	85.09	23	84.37	84.20	15.1	1,438	1.05%
2024/05/14	25	86.75	10.1	86.16	87.50	14.9	1,416	1.05%
2024/05/13	7	83.09	13	82.92	83.50	-6	1,304	-0.46%
2024/05/10	8	80.85	0.1	80.90	82.00	8	1,316	0.61%
2024/05/09	8.1	82.08	7.1	81.99	81.10	0.9	1,389	0.07%
2024/05/08	1	79.50	6	79.98	80.40	-5	1,434	-0.35%
2024/05/07	4.1	78.23	1	79.09	78.70	3.1	1,421	0.22%
2024/05/06	9.1	79.51	18	80.22	77.90	-8.9	1,402	-0.64%
2024/05/03	13	79.75	10	80.38	79.70	3	1,338	0.22%
2024/05/02	0	0.00	1.5	78.00	78.00	-1.5	1,286	-0.11%
2024/04/30	2	76.64	5	76.86	76.80	-3	1,300	-0.23%
2024/04/29	7	75.50	15.3	76.42	75.80	-8.3	1,290	-0.64%
2024/04/26	0	0.00	1	74.00	74.00	-1	1,279	-0.08%
2024/04/25	4	72.93	0.1	72.73	72.20	3.9	1,273	0.31%
2024/04/22	0	0.00	0.1	71.20	70.80	-0.1	1,286	-0.01%
2024/04/19	1.1	70.97	0	0.00	70.50	1.1	1,289	0.09%
2024/04/17	12	71.45	0.1	72.00	71.90	11.9	1,285	0.93%
2024/04/16	1.1	70.76	4	71.40	70.50	-2.9	1,287	-0.23%
2024/04/15	0.1	73.53	0	0.00	73.10	0.1	1,275	0.01%
2024/04/12	2.1	74.99	0	0.00	74.70	2.1	1,275	0.16%
2024/04/11	0	74.50	1	74.40	75.30	-1	1,282	-0.08%
2024/04/10	2	75.00	3.2	75.00	75.30	-1.2	1,346	-0.09%
2024/04/09	2	73.60	1	73.60	73.10	1	1,375	0.07%
2024/04/08	0	73.20	0	0.00	73.30	0	1,376	0.00%
2024/04/03	0	73.50	1	73.50	73.20	-1	1,379	-0.07%
2024/04/02	0	0.00	0.1	73.40	73.30	-0.1	1,382	-0.01%
2024/04/01	1	72.79	18	72.47	73.00	-17	1,379	-1.23%
2024/03/29	0	72.70	0	0.00	72.80	0	1,374	0.00%
2024/03/28	0	72.70	0	0.00	72.60	0	1,379	0.00%
2024/03/27	0.1	72.50	0	0.00	73.30	0.1	1,383	0.01%
2024/03/26	0.1	73.10	0	0.00	72.00	0.1	1,384	0.00%
2024/03/25	0.1	73.78	0	0.00	73.50	0.1	1,374	0.01%
2024/03/22	0.2	73.93	0	0.00	73.80	0.2	1,377	0.02%
2024/03/21	0	73.70	0	0.00	74.30	0	1,388	0.00%
2024/03/20	0.1	73.73	0	0.00	73.60	0.1	1,393	0.01%
2024/03/19	0	0.00	0.1	74.80	74.00	-0.1	1,397	0.00%
2024/03/15	11.1	73.97	8.1	74.45	73.90	3	1,420	0.21%
2024/03/14	0.2	76.19	0.1	76.44	75.50	0	1,436	0.00%
2024/03/13	0.1	76.08	2.5	75.93	76.40	-2.3	1,420	-0.16%
2024/03/12	3	76.93	22.2	77.35	76.90	-19.2	1,427	-1.34%
2024/03/11	16	76.93	39.1	76.34	76.70	-23.1	1,408	-1.64%
2024/03/08	1.1	73.06	4.3	73.32	73.10	-3.2	1,349	-0.24%
2024/03/07	5.3	73.78	2	73.80	73.80	3.3	1,339	0.24%
2024/03/06	0.2	72.00	1.1	72.21	72.10	-0.8	1,360	-0.06%
2024/03/05	1	71.70	3.2	71.95	71.90	-2.2	1,432	-0.16%
2024/03/04	1	70.70	4	71.00	70.90	-3	1,457	-0.20%
2024/03/01	4	71.17	7	70.99	70.60	-3	1,466	-0.20%
2024/02/29	2	70.45	0	71.00	70.90	2	1,464	0.14%
2024/02/27	2	70.05	0	0.00	69.60	2	1,460	0.14%
2024/02/23	0.1	70.40	0	0.00	70.00	0.1	1,453	0.01%
2024/02/22	1.3	70.47	0	0.00	70.50	1.3	1,455	0.09%
2024/02/21	2	70.50	0	0.00	70.50	2	1,455	0.14%
2024/02/20	1.1	70.54	0	0.00	70.40	1.1	1,453	0.07%
2024/02/19	0	71.80	0	0.00	71.90	0	1,440	0.00%
2024/02/16	3	71.40	1.4	71.67	71.90	1.6	1,430	0.11%
2024/02/15	8.5	69.80	2	69.53	71.30	6.4	1,419	0.45%
2024/02/05	3.2	74.36	1	74.22	74.90	2.2	1,361	0.16%
2024/02/02	7.5	75.29	2.2	75.39	75.10	5.3	1,349	0.40%
2024/02/01	15	78.04	2.7	78.34	77.80	12.3	1,290	0.95%
2024/01/31	10	75.95	18.4	77.38	77.30	-8.4	1,198	-0.70%
2024/01/30	13	74.20	14	74.35	74.10	-1	1,096	-0.09%
2024/01/29	1	73.30	0	0.00	73.40	1	1,086	0.09%
2024/01/26	1.1	73.41	0	0.00	73.50	1.1	1,082	0.10%
2024/01/25	6.1	75.06	2	73.80	73.50	4.1	1,076	0.38%
2024/01/24	8	76.55	1.1	77.09	75.00	6.9	1,060	0.65%
2024/01/23	1.1	75.75	0	0.00	75.90	1.1	1,023	0.11%
2024/01/22	0	0.00	13.2	75.29	75.70	-13.2	1,013	-1.30%
2024/01/19	5.1	73.51	1.1	73.81	74.30	4.1	995	0.41%
2024/01/18	0.1	73.20	0	73.30	72.80	0	993	0.00%
2024/01/17	0	0.00	6.1	73.70	73.90	-6.1	985	-0.62%
2024/01/16	0	73.90	0	0.00	73.60	0	979	0.00%
2024/01/15	0	74.30	0.1	74.50	73.90	0	976	0.00%
2024/01/12	0.1	74.73	0	0.00	74.20	0.1	975	0.01%
2024/01/11	0.5	74.80	2	75.10	75.00	-1.5	973	-0.15%
2024/01/10	0	73.60	0.1	74.00	73.90	-0.1	966	-0.01%
2024/01/09	2	73.65	0	0.00	73.80	2	962	0.21%
2024/01/08	0	74.20	0	0.00	73.80	0	958	0.00%
2024/01/04	3.1	75.04	14	77.20	74.80	-11	943	-1.16%
2024/01/03	6	76.97	29.3	74.88	76.90	-23.3	875	-2.66%
2024/01/02	1	74.00	0.2	74.35	74.00	0.8	819	0.10%
2023/12/29	1	73.50	0	0.00	74.00	1	811	0.12%
2023/12/28	0.2	73.74	0	0.00	73.50	0.2	807	0.02%
2023/12/27	0	0.00	0.1	73.97	74.00	-0.1	801	-0.01%
2023/12/26	0	0.00	1	72.40	72.50	-1	793	-0.13%
2023/12/25	0	72.50	5	72.20	72.80	-5	789	-0.63%
2023/12/22	0	0.00	2	73.80	73.30	-2	781	-0.26%
2023/12/21	0.1	73.25	0	0.00	73.20	0.1	767	0.01%
2023/12/20	1	73.50	0.1	73.80	73.20	1	763	0.13%
2023/12/19	0.1	73.10	0	0.00	73.00	0.1	752	0.01%
2023/12/18	3.1	74.20	5	74.40	74.00	-1.9	741	-0.26%
2023/12/15	6.1	75.95	2	76.05	75.00	4.1	725	0.56%
2023/12/14	0.1	75.85	0	0.00	75.40	0.1	711	0.01%
2023/12/12	0	76.40	0	0.00	75.80	0	685	0.00%
2023/12/11	1	77.00	6.1	76.67	76.60	-5.1	663	-0.77%
2023/12/08	0.1	74.70	0	0.00	75.20	0.1	623	0.01%
2023/12/07	2	75.75	0.1	75.20	75.40	1.9	613	0.32%
2023/12/06	1.1	73.91	1	76.20	73.70	0.1	595	0.01%
2023/12/05	4	74.10	5	73.90	75.40	-1	571	-0.18%
2023/12/04	3	75.73	1	75.50	75.40	2	544	0.37%
2023/12/01	19	77.38	12	76.87	76.00	7	525	1.34%
2023/11/30	11	75.42	5	76.66	76.80	6	462	1.29%
2023/11/29	3	73.47	0	73.60	74.40	3	381	0.78%
2023/11/28	0	0.00	1	72.40	71.50	-1	342	-0.29%
2023/11/27	0	70.90	0	0.00	70.70	0	333	0.01%
2023/11/22	0	0.00	1	71.40	71.70	-1	329	-0.30%
2023/11/21	2.1	71.28	1.1	71.02	71.30	1	326	0.32%
2023/11/20	1	70.70	0	71.03	70.60	1	318	0.30%
2023/11/17	0	0.00	0	69.90	70.00	0	310	-0.01%
2023/11/16	0	69.20	0	0.00	69.10	0	310	0.01%
2023/11/14	0.2	69.10	0	0.00	69.00	0.2	312	0.06%
2023/11/13	0	68.48	0	69.50	69.00	0	318	0.00%
2023/11/10	0	70.40	0.1	70.40	70.40	-0.1	316	-0.02%
2023/11/09	0.1	70.33	0	0.00	70.70	0.1	315	0.02%
2023/11/08	0	0.00	1.1	70.99	71.00	-1.1	314	-0.34%
2023/11/07	2.1	70.09	0	0.00	69.80	2.1	304	0.69%
2023/10/31	0	0.00	0.2	67.70	67.00	-0.2	331	-0.05%
2023/10/27	0	66.80	0	0.00	66.60	0	339	0.01%
2023/10/25	1	66.70	0.1	66.80	66.70	0.9	394	0.23%
2023/10/24	0	0.00	0.1	66.35	66.60	-0.1	423	-0.02%
2023/10/23	0	0.00	0	65.40	65.50	0	436	-0.01%
2023/10/20	0	64.70	0	65.30	65.00	0	453	0.00%
2023/10/19	1	64.90	0	0.00	65.10	1	498	0.20%
2023/10/18	21	65.30	0	0.00	65.20	21	505	4.16%
2023/10/16	1	65.02	0	0.00	65.10	1	535	0.19%
2023/10/13	1.1	65.73	0	0.00	65.60	1.1	546	0.20%
2023/10/12	0	0.00	0	66.70	66.40	0	556	-0.01%
2023/10/11	0	66.12	0	0.00	65.50	0	570	0.01%
2023/10/06	0	0.00	5	66.60	66.90	-5	597	-0.84%
2023/10/05	0	0.00	1	66.21	66.10	-1	620	-0.17%
2023/10/04	0	65.90	0	0.00	65.60	0	631	0.01%
2023/09/27	0	66.40	0	0.00	66.00	0	755	0.00%
2023/09/26	0.1	67.00	0	0.00	66.60	0.1	769	0.01%
2023/09/22	1	66.00	0	0.00	66.00	1	829	0.12%
2023/09/21	0	0.00	1	65.80	65.70	-1	851	-0.12%
2023/09/20	0	66.50	0	0.00	66.20	0	926	0.00%
2023/09/19	0.1	66.70	0	0.00	66.80	0.1	1,150	0.01%
2023/09/15	1.1	66.62	0	0.00	66.60	1.1	1,216	0.09%
2023/09/14	0	0.00	0	67.00	67.20	0	1,259	0.00%
2023/09/13	1	66.20	0	67.40	66.30	1	1,273	0.07%
2023/09/11	2	66.70	0	0.00	66.50	2	1,312	0.16%
2023/09/08	0	68.50	0	0.00	68.80	0	1,323	0.00%
2023/09/07	4	68.68	0	0.00	68.80	4	1,336	0.30%
2023/09/05	1	67.70	0.1	68.00	67.90	0.9	1,380	0.07%
2023/09/04	0	67.20	0	0.00	67.40	0	1,448	0.00%
2023/09/01	0	67.50	0	0.00	67.20	0	1,483	0.00%
2023/08/31	0	68.50	0.1	67.90	67.80	0	1,535	0.00%
2023/08/25	0	66.60	0	0.00	66.10	0	2,149	0.00%
2023/08/24	0	0.00	0.1	67.10	67.00	-0.1	2,164	0.00%
2023/08/23	0	66.70	0	0.00	66.50	0	2,194	0.00%
2023/08/22	0	0.00	0.1	66.80	66.90	-0.1	2,209	0.00%
2023/08/21	0	66.40	0	0.00	66.30	0	2,214	0.00%
2023/08/18	3	66.60	0	67.40	66.50	3	2,219	0.14%
2023/08/17	0	0.00	0.1	66.58	67.10	-0.1	2,222	0.00%
2023/08/16	0	65.20	0	0.00	65.00	0	2,225	0.00%
2023/08/15	0	0.00	0	66.70	66.30	0	2,230	0.00%
2023/08/14	2	66.10	3.1	66.00	66.20	-1.1	2,240	-0.05%
2023/08/10	10	66.20	0	0.00	66.40	10	2,249	0.44%
2023/08/09	0	66.60	0	0.00	66.20	0	2,247	0.00%
2023/08/08	2	66.95	0	0.00	67.00	2	2,244	0.09%
2023/08/07	2	69.21	1	69.30	69.10	1	2,240	0.05%
2023/08/04	0	0.00	0	70.50	70.30	0	2,234	0.00%
2023/08/02	0	70.30	3.2	70.43	70.00	-3.2	2,259	-0.14%
2023/08/01	1	70.70	7	70.66	70.90	-6	2,275	-0.26%
2023/07/31	1.7	71.07	1	70.80	70.60	0.7	2,297	0.03%
2023/07/28	2.1	76.26	2	76.20	76.80	0.1	2,284	0.00%
2023/07/27	9	75.22	0	75.00	75.40	9	2,277	0.39%
2023/07/26	4.6	74.49	3	74.20	74.20	1.6	2,261	0.07%
2023/07/25	2.1	74.91	0	75.07	74.90	2.1	2,268	0.09%
2023/07/24	4.6	74.25	0	0.00	73.70	4.6	2,257	0.20%
2023/07/21	1	77.20	2	77.30	77.40	-1	2,218	-0.05%
2023/07/20	4	77.80	0	78.00	77.70	4	2,234	0.18%
2023/07/19	2	77.60	0	0.00	77.20	2	2,234	0.09%
2023/07/18	1	78.20	0	0.00	78.10	1	2,240	0.04%
2023/07/17	2	78.00	2	78.80	78.90	0	2,247	0.00%
2023/07/14	1	78.70	0	0.00	78.70	1	2,241	0.04%
2023/07/13	1	79.00	0	79.20	78.80	1	2,252	0.04%
2023/07/12	6	78.32	0	0.00	77.60	6	2,269	0.26%
2023/07/11	1	78.60	1	78.60	78.70	0	2,272	0.00%
2023/07/10	6	78.30	2	78.40	78.00	4	2,283	0.18%
2023/07/07	2	80.10	5	79.84	79.70	-3	2,283	-0.13%
2023/07/06	2	82.29	5.1	81.69	80.60	-3.1	2,268	-0.14%
2023/07/05	3	81.83	10.1	80.81	81.80	-7.1	2,230	-0.32%
2023/07/04	2	80.45	2	80.40	80.40	0	2,212	0.00%
2023/07/03	0.1	80.99	3	80.60	80.70	-2.9	2,216	-0.13%
2023/06/30	1	82.20	1	82.20	81.90	0	2,199	0.00%
2023/06/29	2	82.20	0	0.00	82.70	2	2,198	0.09%
2023/06/28	9	82.45	7	82.94	82.30	2	2,201	0.09%
2023/06/27	24	86.00	28.3	85.15	83.30	-4.3	2,149	-0.20%
2023/06/26	12.1	83.27	12.1	82.93	82.50	0	1,945	0.00%
2023/06/21	3.1	81.24	1.1	81.39	81.30	2	1,919	0.10%
2023/06/20	7	82.50	5.1	81.83	81.40	1.9	1,938	0.10%
2023/06/19	7	80.99	0.1	81.37	81.30	6.9	1,910	0.36%
2023/06/16	1	80.60	41	80.45	80.50	-40	1,926	-2.08%
2023/06/15	3.2	79.13	14	79.06	79.10	-10.8	1,916	-0.56%
2023/06/14	5	80.32	1	80.50	79.90	4	1,911	0.21%
2023/06/13	12	80.75	1.3	80.62	80.40	10.7	1,947	0.55%
2023/06/12	3.5	80.97	0	0.00	80.30	3.5	1,959	0.18%
2023/06/09	4.6	81.71	2	81.05	81.70	2.6	1,990	0.13%
2023/06/08	7	84.77	2	83.15	82.20	5	2,065	0.24%
2023/06/07	0.2	84.20	5	84.06	83.80	-4.8	2,133	-0.23%
2023/06/06	12.3	83.13	9	83.94	84.00	3.3	2,149	0.15%
2023/06/05	3.7	85.07	11	84.98	84.70	-7.3	2,214	-0.33%
2023/06/02	11.1	83.47	17.2	84.10	83.60	-6.2	2,178	-0.28%
2023/06/01	15.6	81.41	36.4	81.52	81.70	-20.8	2,047	-1.02%
2023/05/31	35	77.40	5.1	76.99	77.80	29.9	1,812	1.65%
2023/05/30	3	75.70	3	75.30	75.10	0	1,769	0.00%
2023/05/29	2	75.40	3	75.30	75.50	-1	1,780	-0.06%
2023/05/26	1	73.71	1	73.60	73.60	0	1,772	0.00%
2023/05/25	3	73.90	2	74.00	73.90	1	1,788	0.06%
2023/05/24	1	74.60	0	0.00	74.20	1	1,824	0.05%
2023/05/23	3	74.43	2	74.30	74.40	1	1,909	0.05%
2023/05/22	2.4	74.18	0	0.00	74.10	2.4	2,053	0.12%
2023/05/18	2	73.60	0	0.00	73.60	2	2,132	0.09%
2023/05/17	0	0.00	0	73.40	72.80	0	2,259	0.00%
2023/05/16	13	72.78	1	72.50	72.50	12	2,460	0.49%
2023/05/15	1	72.80	0	0.00	72.40	1	2,520	0.04%
2023/05/12	0	0.00	0	73.50	72.90	0	2,597	0.00%
2023/05/11	4.1	73.24	0	0.00	72.50	4.1	2,667	0.15%
2023/05/10	0	0.00	1	73.60	74.20	-1	2,786	-0.04%
2023/05/09	5	74.08	1	74.40	73.20	4	2,837	0.14%
2023/05/08	6.1	75.30	6.2	75.20	75.10	-0.2	2,859	-0.01%
2023/05/05	6	75.08	10.1	74.96	75.00	-4.1	2,882	-0.14%
2023/05/04	1	74.40	2	74.50	74.20	-1	2,906	-0.03%
2023/05/03	10	74.31	9.1	74.36	74.20	0.9	2,966	0.03%
2023/05/02	0	73.90	0	0.00	73.70	0	3,060	0.00%
2023/04/28	1.1	73.03	0	0.00	73.80	1.1	3,224	0.03%
2023/04/26	0	0.00	7	71.00	71.20	-7	3,289	-0.21%
2023/04/25	4	70.63	10	70.60	70.30	-6	3,309	-0.18%
2023/04/21	2	71.30	0	0.00	71.20	2	3,337	0.06%
2023/04/20	0	73.60	7	72.60	72.80	-7	3,343	-0.21%
2023/04/19	2	73.80	1.1	73.61	73.70	0.9	3,359	0.03%
2023/04/18	6	74.13	10	74.00	73.50	-4	3,451	-0.12%
2023/04/17	18.4	75.19	2	74.90	74.70	16.4	3,682	0.45%
2023/04/14	9	74.21	0	0.00	74.30	9	3,705	0.24%
2023/04/13	11	73.79	0	0.00	73.20	11	3,871	0.28%
2023/04/12	0	0.00	1	73.40	73.80	-1	3,963	-0.03%
2023/04/11	1	73.00	0	0.00	73.20	1	4,091	0.02%
2023/04/10	0	0.00	2	73.55	73.10	-2	4,099	-0.05%
2023/04/07	2	72.95	0	0.00	73.40	2	4,112	0.05%
2023/04/06	2.1	72.66	0	0.00	72.40	2.1	4,107	0.05%
2023/03/31	1	73.70	0	73.63	73.20	1	4,096	0.02%
2023/03/30	5.1	72.77	5	73.60	72.90	0.1	4,087	0.00%
2023/03/29	2	73.60	0	0.00	73.70	2	4,068	0.05%
2023/03/28	1	73.60	0	0.00	72.20	1	4,085	0.02%
2023/03/27	8	74.20	0	0.00	73.00	8	4,079	0.20%
2023/03/24	2	74.15	0	0.00	74.40	2	4,068	0.05%
2023/03/22	1	73.50	1	73.80	73.50	0	4,037	0.00%
2023/03/21	3	73.80	1	73.10	73.30	2	4,038	0.05%
2023/03/20	1	74.00	2	74.60	74.20	-1	4,020	-0.02%
2023/03/16	2	73.90	8	74.08	73.90	-6	4,008	-0.15%
2023/03/15	4	76.45	2	76.20	75.40	2	3,976	0.05%
2023/03/14	6.1	76.51	12	76.40	75.80	-5.9	4,021	-0.15%
2023/03/13	7	76.63	103	77.58	78.60	-96	3,978	-2.41%	大賣/
2023/03/10	11	79.28	168.8	80.76	79.20	-157.8	3,888	-4.06%	大賣/鉅額交易
2023/03/09	1	88.70	20.1	88.47	87.90	-19.1	3,800	-0.50%
2023/03/08	15	87.26	8	87.96	87.60	7	3,853	0.18%
2023/03/07	5	86.50	11.2	85.98	85.90	-6.2	3,739	-0.17%
2023/03/06	8	85.21	4	84.02	85.10	4	3,652	0.11%
2023/03/03	1	83.50	1	82.80	83.50	0	3,624	0.00%
2023/03/02	4	82.08	1	81.90	81.70	3	3,605	0.08%
2023/03/01	2	82.15	2	82.00	82.20	0	3,596	0.00%
2023/02/24	26	80.89	7	80.14	80.80	19	3,581	0.53%
2023/02/23	3	80.40	1	80.40	80.10	2	3,607	0.06%
2023/02/22	3.1	80.84	2	80.55	80.00	1.1	3,605	0.03%
2023/02/21	8	81.74	5	82.12	82.50	3	3,568	0.08%
2023/02/20	29	78.01	18	80.14	80.60	11	3,480	0.32%
2023/02/17	1	82.90	2	82.60	82.50	-1	3,334	-0.03%
2023/02/16	7	82.41	6	82.37	82.20	1	3,319	0.03%
2023/02/15	18.2	83.05	21	82.68	83.20	-2.8	3,252	-0.09%
2023/02/14	40	89.03	88	85.29	82.80	-48	3,121	-1.54%
2023/02/13	15	90.94	18	91.16	92.00	-3	2,916	-0.10%
2023/02/10	26	90.46	29.2	89.73	89.50	-3.2	2,862	-0.11%
2023/02/09	24	89.85	16	90.14	89.80	8	2,798	0.29%
2023/02/08	16	86.73	20	88.41	90.10	-4	2,747	-0.15%
2023/02/07	18	83.28	23	83.40	83.50	-5	2,614	-0.19%
2023/02/06	5	82.62	20	82.42	81.70	-15	2,564	-0.58%
2023/02/03	18	81.68	11	81.48	81.90	7	2,514	0.28%
2023/02/02	30	81.79	14	81.98	81.90	16	2,467	0.65%
2023/02/01	26	81.20	6	80.83	81.80	20	2,416	0.83%
2023/01/31	42	80.00	16	79.79	80.50	26	2,340	1.11%
2023/01/30	44	78.03	59.1	78.49	79.50	-15.1	2,224	-0.68%
2023/01/17	7	73.57	22	73.56	73.80	-15	2,047	-0.73%
2023/01/16	1	72.10	11	71.82	72.30	-10	1,975	-0.51%
2023/01/13	0	0.00	12	71.98	71.30	-12	1,954	-0.61%
2023/01/12	1	72.40	3	71.50	71.40	-2	1,927	-0.10%
2023/01/11	0	0.00	2	73.20	72.80	-2	1,901	-0.11%
2023/01/10	4	72.53	3	72.93	72.30	1	1,865	0.05%
2023/01/09	5	73.04	10	72.87	72.90	-5	1,834	-0.27%
2023/01/06	10	72.75	6.1	72.55	73.00	3.9	1,800	0.22%
2023/01/05	28	72.43	22	73.16	72.60	6	1,714	0.35%
2023/01/04	2.2	70.24	12.3	69.93	71.20	-10.1	1,460	-0.69%
2023/01/03	18	71.72	22	70.79	70.10	-4	1,397	-0.29%
2022/12/30	3	68.93	4	69.35	69.90	-1	1,205	-0.08%
2022/12/29	17	69.26	24.1	68.92	67.50	-7.1	1,092	-0.65%
2022/12/28	0	0.00	3	67.60	67.30	-3	944	-0.32%
2022/12/27	13	67.82	1.1	67.62	67.20	12	927	1.29%
2022/12/21	0	0.00	4	65.60	66.00	-4	912	-0.44%
2022/12/20	2.3	66.41	2	66.24	65.20	0.3	908	0.03%
2022/12/19	0	0.00	1	68.30	68.30	-1	876	-0.11%
2022/12/16	0	0.00	1	67.60	67.00	-1	861	-0.12%
2022/12/15	5	67.76	3	67.80	67.30	2	854	0.23%
2022/12/14	1	66.80	3	67.67	66.90	-2	841	-0.24%
2022/12/13	0	0.00	5	66.96	67.70	-5	832	-0.60%
2022/12/12	5	66.50	0	0.00	67.00	5	818	0.61%
2022/12/09	0.2	67.45	0	0.00	67.60	0.2	807	0.02%
2022/12/08	2.1	67.69	1	67.60	67.60	1.1	800	0.14%
2022/12/07	1	66.90	0	0.00	66.70	1	794	0.13%
2022/12/06	34	68.82	19	68.66	68.10	15	777	1.93%
2022/12/05	1.3	67.24	1	67.40	67.40	0.3	713	0.04%
2022/12/02	1	66.70	1	67.30	67.10	0	713	0.00%
2022/12/01	9	67.21	5	67.36	67.20	4	705	0.57%
2022/11/30	1	64.50	25.1	63.46	66.90	-24.1	657	-3.66%
2022/11/29	0.1	61.50	0	0.00	61.90	0.1	556	0.02%
2022/11/28	0	0.00	5	61.66	61.70	-5	555	-0.90%
2022/11/25	1	61.30	3	61.57	60.90	-2	550	-0.36%
2022/11/24	0	0.00	4	62.10	61.90	-4	539	-0.74%
2022/11/23	0	0.00	5	61.40	61.10	-5	529	-0.94%
2022/11/22	0	0.00	1	61.90	61.70	-1	524	-0.20%
2022/11/21	52	61.94	3	61.97	60.60	49	513	9.54%
2022/11/18	31.3	61.20	5	62.20	61.70	26.3	465	5.65%
2022/11/17	0.2	60.20	15.5	60.40	60.70	-15.4	437	-3.51%
2022/11/16	0.1	59.50	3	59.43	59.40	-3	432	-0.68%
2022/11/14	2	59.15	0	0.00	59.50	2	427	0.47%
2022/11/11	1	58.00	0	0.00	58.00	1	415	0.24%
2022/11/08	38	59.20	1	59.00	58.60	37	404	9.15%
2022/11/07	0	0.00	4	58.63	58.30	-4	395	-1.01%
2022/11/04	37	57.55	3	57.33	56.90	34	383	8.88%
2022/11/03	0	0.00	4	55.78	56.00	-4	366	-1.09%
2022/11/02	0	0.00	1	55.00	55.80	-1	363	-0.28%
2022/10/31	0	0.00	1	53.80	53.70	-1	370	-0.27%
2022/10/28	1	52.70	1	53.20	52.70	0	371	0.00%
2022/10/27	3	52.80	0	0.00	53.00	3	372	0.81%
2022/10/24	2	52.80	0	0.00	52.50	2	374	0.53%
2022/10/20	2	52.50	6	52.80	52.70	-4	377	-1.06%
2022/10/18	1	52.50	0	0.00	53.40	1	381	0.26%
2022/10/17	2	52.35	2	52.60	52.60	0	385	0.00%
2022/10/14	5	53.94	0	0.00	53.90	5	383	1.30%
2022/10/13	2	53.10	3	53.03	53.00	-1	388	-0.26%
2022/10/12	1	55.60	0	0.00	55.50	1	378	0.26%
2022/10/11	3	56.40	0	0.00	55.80	3	379	0.79%
2022/10/06	1	57.80	0	0.00	58.00	1	386	0.26%
2022/10/05	2	58.25	4	58.10	57.90	-2	395	-0.51%
2022/10/04	1	58.40	2	58.50	58.60	-1	398	-0.25%
2022/10/03	0	0.00	2	58.50	58.40	-2	403	-0.50%
2022/09/30	0	0.00	2	57.95	58.10	-2	415	-0.48%
2022/09/29	0	0.00	4	56.95	57.40	-4	444	-0.90%
2022/09/28	0	0.00	2	55.20	55.20	-2	462	-0.43%
2022/09/26	3	55.93	0	0.00	55.40	3	482	0.62%
2022/09/23	1	57.10	0	0.00	56.90	1	494	0.20%
2022/09/22	1	56.80	0	0.00	56.90	1	498	0.20%
2022/09/21	2	57.85	2	58.00	57.20	0	501	0.00%
2022/09/20	2	57.00	0	0.00	57.00	2	502	0.40%
2022/09/19	1	57.30	0	0.00	57.40	1	507	0.20%
2022/09/16	0	0.00	1	57.70	57.40	-1	513	-0.19%
2022/09/14	2	57.85	0	0.00	57.90	2	530	0.38%
2022/09/13	2	58.60	2	58.90	58.40	0	533	0.00%
2022/09/08	0	0.00	5	60.00	59.70	-5	553	-0.90%
2022/09/05	2	59.00	0	0.00	58.80	2	590	0.34%
2022/08/31	1	60.70	0	0.00	60.60	1	649	0.15%
2022/08/29	2	59.95	0	0.00	60.00	2	711	0.28%
2022/08/24	0.1	60.60	0	0.00	60.50	0.1	774	0.01%
2022/08/23	2	60.95	0	0.00	60.60	2	778	0.26%
2022/08/22	2	61.30	1	61.20	61.10	1	785	0.13%
2022/08/19	1	61.70	5	61.50	61.60	-4	793	-0.50%
2022/08/18	2	61.90	0	0.00	61.70	2	819	0.24%
2022/08/17	5	61.60	0	0.00	62.00	5	868	0.58%
2022/08/16	0	0.00	1	61.50	61.20	-1	870	-0.11%
2022/08/12	0	0.00	1	62.00	61.50	-1	889	-0.11%
2022/08/11	0	0.00	11	61.74	61.50	-11	900	-1.22%
2022/08/10	1	62.00	12	62.08	61.50	-11	902	-1.22%
2022/08/09	1	61.00	1	61.60	61.50	0	906	0.00%
2022/08/05	3	60.70	0	0.00	60.90	3	912	0.33%
2022/08/04	1	58.60	3	59.23	59.20	-2	907	-0.22%
2022/08/03	1	59.30	0	0.00	59.10	1	910	0.11%
2022/08/02	1	59.60	0	0.00	59.10	1	918	0.11%
2022/07/27	0.1	58.80	0	0.00	59.10	0.1	972	0.01%
2022/07/26	3	59.47	2	59.25	58.80	1	973	0.10%
2022/07/22	1	59.30	0	0.00	59.40	1	972	0.10%
2022/07/20	0	0.00	4	58.88	58.90	-4	984	-0.41%
2022/07/19	0	0.00	3	57.90	58.30	-3	997	-0.30%
2022/07/18	0	0.00	2	57.55	57.50	-2	1,024	-0.20%
2022/07/11	0	0.00	1	55.70	55.70	-1	1,013	-0.10%
2022/07/08	4	55.30	0	0.00	55.30	4	1,011	0.40%
2022/07/07	5	55.71	3	55.00	55.50	2	1,020	0.20%
2022/07/06	0	0.00	2	60.40	59.90	-2	989	-0.20%
2022/07/05	1.2	62.07	0	0.00	62.20	1.2	982	0.12%
2022/07/04	2	61.55	1	61.90	61.40	1	974	0.10%
2022/07/01	4	62.40	0	0.00	61.10	4	976	0.41%
2022/06/30	1	63.80	0	0.00	63.70	1	963	0.10%
2022/06/29	0	0.00	1	64.60	64.90	-1	960	-0.10%
2022/06/28	2	66.00	1	65.00	65.10	1	961	0.10%
2022/06/27	2	65.30	3	65.40	65.80	-1	970	-0.10%
2022/06/23	1	64.00	0	0.00	63.70	1	996	0.10%
2022/06/22	2	64.10	2	63.70	63.60	0	1,038	0.00%
2022/06/21	1	64.00	0	0.00	64.40	1	1,049	0.10%
2022/06/20	7	64.49	1	64.20	63.50	6	1,054	0.57%
2022/06/17	0	0.00	5	64.70	65.20	-5	1,047	-0.48%
2022/06/16	13	65.85	4	66.90	65.50	9	1,050	0.86%
2022/06/15	0	0.00	1	67.20	66.90	-1	1,058	-0.09%
2022/06/14	1	67.50	17	67.64	68.20	-16	1,073	-1.49%
2022/06/13	0	0.00	2	68.30	68.10	-2	1,081	-0.18%
2022/06/10	2	69.00	8.1	69.33	69.10	-6.1	1,108	-0.55%
2022/06/09	0	0.00	3	70.47	70.20	-3	1,109	-0.27%
2022/06/08	1	70.70	1	70.78	70.80	0	1,156	0.00%
2022/06/07	3	69.90	9	69.63	69.70	-6	1,127	-0.53%
2022/06/06	20	69.99	4.1	69.46	69.00	16	1,104	1.44%
2022/06/02	0	0.00	6	68.20	68.60	-6	1,073	-0.56%
2022/06/01	3	69.10	1.1	68.99	68.60	1.9	1,083	0.18%
2022/05/30	10	67.72	1	68.40	67.70	9	1,073	0.84%
2022/05/27	1.1	68.86	0	0.00	67.80	1.1	1,071	0.10%
2022/05/26	13	68.77	3.1	67.92	67.90	9.9	1,070	0.93%
2022/05/25	5.1	68.23	53.2	68.68	68.10	-48.1	1,054	-4.56%
2022/05/24	0	0.00	1	66.80	66.00	-1	1,027	-0.10%
2022/05/23	11	66.91	0	0.00	66.80	11	1,028	1.07%
2022/05/20	3	67.87	2	68.05	67.50	1	1,041	0.10%
2022/05/19	10	66.63	10	67.60	68.00	0	1,032	0.00%
2022/05/17	5	67.30	0	0.00	67.10	5	1,029	0.49%
2022/05/16	2	66.70	0	0.00	66.50	2	1,029	0.19%
2022/05/13	1	66.70	0	0.00	66.80	1	1,055	0.09%
2022/05/11	0	0.00	1	66.40	66.40	-1	1,065	-0.09%
2022/05/09	2	66.90	1	67.20	66.70	1	1,130	0.09%
2022/05/06	1	66.20	1	66.61	66.90	0	1,143	0.00%
2022/05/04	39	67.74	2	66.85	65.80	37	1,182	3.13%
2022/04/27	0	0.00	2	62.25	63.50	-2	1,442	-0.14%
2022/04/26	4	63.80	0	0.00	63.50	4	1,524	0.26%
2022/04/25	0	65.00	0	0.00	64.20	0	1,556	0.00%
2022/04/22	3	66.23	3	66.60	66.30	0	1,557	0.00%
2022/04/18	1	64.80	0	0.00	64.60	1	1,749	0.06%
2022/04/14	2	66.20	0	0.00	66.20	2	2,156	0.09%
2022/04/13	3	66.83	0	68.00	66.30	3	2,279	0.13%
2022/04/11	3	66.27	0	0.00	65.00	3	2,389	0.13%
2022/04/08	2	68.20	0	0.00	68.40	2	2,496	0.08%
2022/04/07	1	68.00	1	68.10	67.80	0	2,734	0.00%
2022/04/06	0	68.70	2	68.80	68.20	-2	2,769	-0.07%
2022/03/31	2	68.20	0.4	68.28	68.40	1.6	2,831	0.06%
2022/03/30	1	69.00	0.2	69.04	68.80	0.8	2,902	0.03%
2022/03/29	1	68.40	4.1	68.75	69.10	-3.1	2,960	-0.10%
2022/03/28	1	67.80	0	0.00	68.00	1	3,022	0.03%
2022/03/25	10	68.93	12.2	69.52	68.40	-2.2	3,229	-0.07%
2022/03/24	25	68.32	2.6	68.08	68.40	22.5	3,556	0.63%
2022/03/23	1	67.90	1	67.70	67.70	0	3,974	0.00%
2022/03/22	1	67.70	2	68.00	67.80	-1	4,243	-0.02%
2022/03/21	1	67.40	2	68.00	68.00	-1	4,523	-0.02%
2022/03/18	2	67.15	1	67.90	67.10	1	4,685	0.02%
2022/03/17	1.2	68.02	3.5	67.99	67.60	-2.3	4,722	-0.05%
2022/03/16	0	66.95	4	67.27	67.30	-4	4,757	-0.08%
2022/03/15	0	0.00	3.5	66.83	67.00	-3.5	4,740	-0.07%
2022/03/14	0	66.30	1	66.30	66.50	-1	4,721	-0.02%
2022/03/11	26	65.84	15	66.00	66.00	11	4,752	0.23%
2022/03/10	1	62.00	0	0.00	62.50	1	4,681	0.02%
2022/03/09	3	61.20	1	61.50	61.60	2	4,681	0.04%
2022/03/08	10	60.03	1	60.00	60.10	9	4,684	0.19%
2022/03/07	7	61.44	0	0.00	61.30	7	4,676	0.15%
2022/03/04	0	0.00	8	63.40	63.40	-8	4,664	-0.17%
2022/03/03	2	63.90	0.1	64.00	63.70	1.9	4,663	0.04%
2022/03/02	0	64.20	0	0.00	64.00	0	4,661	0.00%
2022/03/01	1	63.80	0	0.00	64.30	1	4,656	0.02%
2022/02/24	5	63.30	4	64.38	62.90	1	4,644	0.02%
2022/02/22	2.2	66.50	1.2	66.21	65.40	1.1	4,629	0.02%
2022/02/17	6	66.58	2	66.70	66.50	4	4,636	0.09%
2022/02/16	4	66.85	0	0.00	67.00	4	4,634	0.09%
2022/02/15	1	67.20	2	67.40	67.00	-1	4,622	-0.02%
2022/02/14	2	65.85	0	0.00	65.80	2	4,593	0.04%
2022/02/11	0	0.00	1	66.90	67.00	-1	4,581	-0.02%
2022/02/10	1	68.00	8	68.04	67.10	-7	4,574	-0.15%
2022/02/09	6	67.52	5.4	67.81	67.20	0.6	4,552	0.01%
2022/02/08	1	66.70	7	66.60	66.80	-6	4,501	-0.13%
2022/02/07	0	0.00	5	64.93	65.90	-5	4,487	-0.11%
2022/01/26	2.3	64.77	202	64.49	64.30	-199.7	4,464	-4.47%	大賣/鉅額交易
2022/01/25	2	64.10	5	64.98	64.90	-3	4,440	-0.07%
2022/01/24	10	66.09	4	66.63	65.20	6	4,413	0.14%
2022/01/21	9.2	66.67	21	67.21	67.30	-11.8	4,311	-0.27%
2022/01/20	2	65.70	0	0.00	65.00	2	4,188	0.05%
2022/01/19	10.2	65.95	7.1	65.88	65.40	3.2	4,162	0.08%
2022/01/18	0	0.00	9.5	65.18	64.70	-9.5	4,070	-0.23%
2022/01/14	8	64.24	6	63.77	64.30	2	4,008	0.05%
2022/01/13	2	64.30	12	63.91	64.90	-10	3,980	-0.25%
2022/01/12	14	65.16	2	63.80	65.00	12	3,952	0.30%
2022/01/11	12	64.40	10	64.85	64.80	2	3,899	0.05%
2022/01/10	12.2	68.52	28	69.15	67.60	-15.9	3,778	-0.42%
2022/01/07	55	71.95	122	71.43	70.10	-67	3,661	-1.83%	大賣/
2022/01/06	23	70.10	25	70.16	69.70	-2	3,361	-0.06%
2022/01/05	10	68.92	33.5	68.82	69.40	-23.5	3,235	-0.73%
2022/01/04	15	69.27	42	68.94	68.40	-27	3,178	-0.85%
2022/01/03	31	71.58	29	70.86	70.50	2	3,112	0.06%
2021/12/30	81	71.09	156	71.10	70.50	-75	2,984	-2.51%	大賣/
2021/12/29	9	68.37	8	67.69	69.00	1	2,745	0.04%
2021/12/28	12	67.13	12	66.91	67.10	0	2,704	0.00%
2021/12/27	32	66.20	22	66.56	66.40	10	2,682	0.37%
2021/12/24	24	68.30	17	68.08	66.80	7	2,644	0.26%
2021/12/23	5	68.70	3	68.57	68.30	2	2,567	0.08%
2021/12/22	13	68.92	12	69.04	69.10	1	2,496	0.04%
2021/12/21	20	69.48	40	69.69	68.60	-20	2,412	-0.83%
2021/12/20	55.1	71.59	81.2	72.04	70.40	-26.1	2,188	-1.19%
2021/12/17	90.1	70.51	59.1	70.69	71.10	31.1	1,816	1.71%
2021/12/16	82	68.63	117.2	68.44	68.80	-35.2	1,375	-2.56%	大賣/
2021/12/15	91.1	68.48	33.1	68.26	66.80	58.1	1,098	5.28%
2021/12/14	18	65.85	19	65.88	64.70	-1	813	-0.12%
2021/12/13	3	64.20	17.1	64.33	64.70	-14.1	640	-2.19%
2021/12/10	34	63.15	8	63.29	63.40	26	578	4.49%
2021/12/09	0	0.00	6.1	61.62	61.90	-6.1	510	-1.20%
2021/12/08	1	61.70	1	62.00	61.80	0	505	0.00%
2021/12/07	120	62.31	0	0.00	62.60	120	488	24.56%	大買/鉅額交易
2021/12/06	106	60.16	2	59.50	61.00	104	437	23.76%	大買/鉅額交易
2021/12/02	10	60.90	0	0.00	60.80	10	430	2.32%
2021/11/30	0	0.00	1	60.20	60.00	-1	427	-0.23%
2021/11/26	0.1	60.00	6	59.50	59.70	-6	427	-1.39%
2021/11/24	0	0.00	8	60.40	60.60	-8	432	-1.85%
2021/11/23	2	60.75	1	60.90	60.70	1	435	0.23%
2021/11/22	0	0.00	2	60.80	61.40	-2	445	-0.45%
2021/11/19	1	61.10	2.1	61.35	61.10	-1.1	461	-0.23%
2021/11/18	2	61.05	1	60.90	60.90	1	457	0.22%
2021/11/17	0	0.00	3	60.83	60.60	-3	455	-0.66%
2021/11/16	32	60.71	11	60.65	60.50	21	456	4.60%
2021/11/12	2	58.25	0	0.00	58.10	2	439	0.45%
2021/11/11	2	58.85	0	0.00	58.50	2	447	0.45%
2021/11/08	1.1	58.10	0	0.00	58.20	1.1	464	0.23%
2021/11/05	0	0.00	1	58.50	58.60	-1	471	-0.21%
2021/11/04	0.2	59.40	0	0.00	59.20	0.2	486	0.03%
2021/11/03	0	0.00	6	59.03	59.30	-6	483	-1.24%
2021/11/02	3	58.37	0	0.00	58.10	3	475	0.63%
2021/11/01	3	59.07	1	59.00	59.00	2	479	0.42%
2021/10/29	0	0.00	2	57.40	57.70	-2	474	-0.42%
2021/10/28	1	57.40	0	0.00	57.20	1	473	0.21%
2021/10/27	0	0.00	1	56.40	56.40	-1	471	-0.21%
2021/10/26	0.1	56.40	0	0.00	56.30	0.1	478	0.01%
2021/10/25	1	55.90	2	56.00	56.00	-1	485	-0.21%
2021/10/21	1	57.00	0	0.00	56.70	1	526	0.19%
2021/10/20	2	56.20	0	0.00	56.20	2	531	0.38%
2021/10/15	0	0.00	1	55.90	55.70	-1	561	-0.18%
2021/10/07	0	0.00	1	55.00	55.10	-1	643	-0.16%
2021/10/06	0	0.00	30.4	54.54	54.00	-30.4	660	-4.60%
2021/10/05	0	0.00	24	54.52	54.40	-24	662	-3.62%
2021/10/04	0	56.00	0	0.00	55.10	0	663	0.00%
2021/10/01	0	0.00	168	56.31	55.60	-168	666	-25.19%	大賣/鉅額交易
2021/09/30	1	57.20	31	56.87	57.20	-30	670	-4.47%
2021/09/28	0.1	57.30	59	57.06	57.00	-59	685	-8.60%
2021/09/27	10	57.60	1	57.50	57.50	9	703	1.28%
2021/09/24	0	0.00	1	57.70	57.40	-1	734	-0.14%
2021/09/23	5	56.50	0	0.00	56.50	5	736	0.68%
2021/09/16	1	56.70	0	0.00	56.30	1	760	0.13%
2021/09/13	1	57.00	2	57.40	57.40	-1	847	-0.12%
2021/09/10	3	57.20	1	57.30	57.20	2	859	0.23%
2021/09/09	1	57.50	0	0.00	57.40	1	865	0.12%
2021/09/08	1	58.00	1	58.40	57.60	0	871	0.00%
2021/09/07	2	58.10	0	0.00	58.10	2	881	0.23%
2021/09/06	3	59.50	7	58.87	58.60	-4	885	-0.45%
2021/09/03	0	0.00	3	59.33	59.50	-3	887	-0.34%
2021/09/02	2	59.25	1	59.40	59.40	1	917	0.11%
2021/09/01	1	59.20	0	0.00	59.20	1	951	0.11%
2021/08/31	0	0.00	2	59.30	59.20	-2	973	-0.21%
2021/08/30	4	60.15	4	59.60	59.50	0	1,034	0.00%
2021/08/27	2	59.60	0	0.00	59.70	2	1,051	0.19%
2021/08/26	2.1	59.51	0	0.00	59.30	2.1	1,068	0.19%
2021/08/25	4	62.30	15	62.40	62.90	-11	1,076	-1.02%
2021/08/24	1.1	61.71	3	61.73	61.60	-1.9	1,064	-0.18%
2021/08/23	1	61.70	1	61.70	62.00	0	1,074	0.00%
2021/08/20	3	60.60	0	0.00	60.30	3	1,087	0.28%
2021/08/19	1	60.81	0.2	61.20	60.20	0.8	1,132	0.07%
2021/08/18	1.1	60.90	2	60.20	61.50	-1	1,184	-0.08%
2021/08/17	1	61.10	2	61.60	61.20	-1	1,229	-0.08%
2021/08/16	2.1	61.34	4	62.00	61.60	-2	1,295	-0.15%
2021/08/12	0	0.00	1	63.30	63.40	-1	1,440	-0.07%
2021/08/11	2	63.55	0	0.00	63.10	2	1,543	0.13%
2021/08/10	3	63.77	3	64.40	63.60	0	1,830	0.00%
2021/08/09	4	63.58	4	63.60	63.60	0	2,007	0.00%
2021/08/06	3	63.83	0	0.00	64.00	3	2,014	0.15%
2021/08/05	4	63.50	0	0.00	63.40	4	2,023	0.20%
2021/08/04	1	63.70	1	63.60	63.70	0	2,046	0.00%
2021/08/03	4	63.90	0	0.00	63.80	4	2,059	0.19%
2021/08/02	0	0.00	1	63.80	64.10	-1	2,066	-0.05%
2021/07/30	32	63.90	1	64.10	63.70	31	2,075	1.49%
2021/07/28	13	64.00	1.1	63.57	64.00	12	2,076	0.58%
2021/07/27	2	65.45	1	65.60	64.00	1	2,079	0.05%
2021/07/26	1	64.80	4	64.83	64.70	-3	2,065	-0.15%
2021/07/23	1	64.50	1	64.60	64.30	0	2,063	0.00%
2021/07/21	44.1	63.62	1	63.90	63.60	43.1	2,063	2.09%
2021/07/20	1.1	64.31	1	64.20	64.10	0.1	2,056	0.00%
2021/07/19	2	64.50	3	64.43	64.60	-1	2,054	-0.05%
2021/07/16	5	65.72	5.2	65.61	65.10	-0.2	2,065	-0.01%
2021/07/15	3	64.73	3	64.60	64.90	0	2,021	0.00%
2021/07/14	3	64.50	2	64.90	64.20	1	2,013	0.05%
2021/07/13	0	0.00	1	64.80	64.40	-1	2,020	-0.05%
2021/07/12	3	64.03	0	0.00	63.80	3	2,013	0.15%
2021/07/09	6.1	63.96	1	63.90	63.70	5.1	2,013	0.25%
2021/07/08	3	63.57	1	63.50	63.60	2	2,024	0.10%
2021/07/07	3	64.13	2	64.25	63.80	1	2,026	0.05%
2021/07/06	0	0.00	1	64.50	64.20	-1	2,028	-0.05%
2021/07/05	1	64.70	6	64.68	64.70	-5	2,030	-0.25%
2021/07/02	4	64.88	4	64.75	64.40	0	2,031	0.00%
2021/06/29	1	64.00	1	63.90	63.60	0	2,019	0.00%
2021/06/28	8	64.74	9	64.24	64.20	-1	2,045	-0.05%
2021/06/25	0	64.80	0	0.00	64.30	0	2,055	0.00%
2021/06/24	1	64.70	0	0.00	64.50	1	2,060	0.05%
2021/06/23	3	64.20	0	0.00	64.30	3	2,060	0.15%
2021/06/22	11	64.97	3.2	65.17	64.20	7.8	2,052	0.38%
2021/06/21	1	63.00	0	0.00	62.90	1	1,997	0.05%
2021/06/18	3	63.87	43	63.97	63.40	-40	2,014	-1.99%
2021/06/17	1	63.60	0	0.00	63.40	1	2,030	0.05%
2021/06/16	0	0.00	2	63.50	63.30	-2	2,031	-0.10%
2021/06/11	1	64.00	1	63.90	63.90	0	2,037	0.00%
2021/06/10	0	0.00	6	64.22	63.90	-6	2,039	-0.29%
2021/06/09	10	65.42	6	65.30	65.00	4	2,014	0.20%
2021/06/08	3	65.20	1	65.10	64.90	2	1,983	0.10%
2021/06/07	6	65.12	9	65.31	65.80	-3	1,965	-0.15%
2021/06/04	7	64.44	6	63.60	63.90	1	1,910	0.05%
2021/06/03	3	63.40	5	63.32	63.30	-2	1,890	-0.11%
2021/06/02	2	63.70	6	64.03	63.80	-4	1,873	-0.21%
2021/06/01	1	64.40	1	64.50	64.50	0	1,854	0.00%
2021/05/28	3	64.77	13	64.58	64.30	-10	1,839	-0.54%
2021/05/27	10	64.77	3	65.10	64.20	7	1,827	0.38%
2021/05/26	7	66.66	7.1	66.09	65.60	-0.1	1,783	-0.01%
2021/05/25	3	65.67	6	66.23	66.60	-3	1,733	-0.17%
2021/05/24	59	67.02	39	67.88	66.10	20	1,688	1.18%
2021/05/21	30	66.61	41	67.09	66.90	-11	1,624	-0.68%
2021/05/20	70	66.20	55.1	66.58	66.90	14.9	1,554	0.96%
2021/05/19	13.1	66.63	12.1	66.72	65.50	1.1	1,480	0.07%
2021/05/18	65.2	67.17	46.1	65.76	66.70	19.1	1,390	1.37%
2021/05/17	39	66.34	14	66.29	66.60	25	1,106	2.26%
2021/05/14	2	60.70	1	61.30	60.60	1	920	0.11%
2021/05/13	2	60.65	0	0.00	60.90	2	914	0.22%
2021/05/12	40.1	60.70	0	0.00	60.20	40.1	904	4.43%
2021/05/11	0	0.00	11	62.05	62.20	-11	883	-1.25%
2021/05/07	1	63.30	0	0.00	63.80	1	881	0.11%
2021/05/06	2	62.65	4	62.78	62.40	-2	882	-0.23%
2021/05/04	2.1	62.40	0	0.00	62.40	2.1	891	0.23%
2021/05/03	4	64.23	1	64.00	63.80	3	890	0.34%
2021/04/29	0	0.00	1	64.60	64.50	-1	899	-0.11%
2021/04/28	5	64.68	1	64.50	64.60	4	913	0.44%
2021/04/27	1	65.00	0	0.00	64.80	1	926	0.11%
2021/04/26	1	64.70	0	0.00	64.90	1	937	0.11%
2021/04/23	3	64.50	3	64.70	65.00	0	960	0.00%
2021/04/22	4	65.20	7	65.10	64.70	-3	975	-0.31%
2021/04/21	0	0.00	1	65.80	65.80	-1	971	-0.10%
2021/04/20	0	0.00	5	65.90	65.90	-5	984	-0.51%
2021/04/19	0	66.40	2	66.25	66.20	-2	1,020	-0.20%
2021/04/16	6	65.78	4	65.95	66.00	2	1,057	0.19%
2021/04/15	0	0.00	3	65.23	65.50	-3	1,105	-0.27%
2021/04/14	10	64.68	0	0.00	64.30	10	1,126	0.89%
2021/04/13	5	65.34	2	65.50	65.00	3	1,181	0.26%
2021/04/12	1	65.30	0	0.00	65.10	1	1,262	0.08%
2021/04/09	3	65.47	1	65.60	65.40	2	1,306	0.15%
2021/04/08	3	65.57	3	65.67	65.60	0	1,411	0.00%
2021/04/07	0	0.00	2	65.60	65.60	-2	1,694	-0.12%
2021/04/06	0	0.00	1	65.90	65.80	-1	1,716	-0.06%
2021/04/01	2	66.40	5	67.10	66.50	-3	1,703	-0.18%
2021/03/31	9	66.44	4	66.65	66.60	5	1,689	0.30%
2021/03/30	3	65.73	0.4	65.70	65.80	2.6	1,657	0.16%
2021/03/29	0	0.00	1	65.60	65.50	-1	1,646	-0.06%
2021/03/26	0	0.00	2	65.40	65.30	-2	1,641	-0.12%
2021/03/24	1	65.20	1	65.00	65.20	0	1,630	0.00%
2021/03/23	4	66.23	2	66.00	65.50	2	1,622	0.12%
2021/03/22	1	65.30	2	65.50	65.60	-1	1,611	-0.06%
2021/03/19	0	0.00	1	64.60	64.40	-1	1,594	-0.06%
2021/03/18	0	0.00	1	65.30	64.90	-1	1,593	-0.06%
2021/03/17	0	0.00	2	65.10	65.00	-2	1,606	-0.12%
2021/03/16	0	0.00	1	65.20	64.50	-1	1,628	-0.06%
2021/03/12	1	64.10	0	0.00	64.30	1	1,630	0.06%
2021/03/10	1	63.60	3	63.60	64.00	-2	1,665	-0.12%
2021/03/04	2	62.50	0	0.00	62.40	2	1,757	0.11%
2021/02/26	2	63.20	0	0.00	63.00	2	1,782	0.11%
2021/02/24	2	63.80	0	0.00	63.50	2	1,833	0.11%
2021/02/23	2	64.30	0	0.00	64.30	2	1,917	0.10%
2021/02/18	1	64.10	0	0.00	64.00	1	1,960	0.05%
2021/02/17	0	0.00	1	63.30	63.90	-1	1,951	-0.05%
2021/02/03	2	62.80	0	0.00	62.80	2	1,965	0.10%
2021/02/02	0	0.00	1	63.10	63.00	-1	1,967	-0.05%
2021/02/01	1	62.60	0	0.00	62.80	1	1,966	0.05%
2021/01/29	6	63.50	0	0.00	63.80	6	1,961	0.31%
2021/01/28	0	0.00	1	65.10	64.50	-1	1,957	-0.05%
2021/01/25	1	66.30	0	0.00	66.30	1	1,938	0.05%
2021/01/21	0	0.00	0	65.70	64.30	0	1,906	0.00%
2021/01/20	2	65.50	2	65.50	64.70	0	1,889	0.00%
2021/01/18	2	66.35	2	66.40	66.70	0	1,858	0.00%
2021/01/14	0	0.00	20	66.70	66.70	-20	1,811	-1.10%
2021/01/13	1	65.80	20	65.95	66.00	-19	1,803	-1.05%
2021/01/11	17	67.64	0	0.00	67.10	17	1,742	0.98%
2021/01/08	0	0.00	46	68.11	68.60	-46	1,694	-2.71%
2021/01/07	0	0.00	0	70.20	69.20	0	1,635	0.00%
2021/01/06	5	70.86	10	69.83	69.40	-5	1,609	-0.31%
2021/01/05	5	71.64	14	72.14	71.30	-9	1,542	-0.58%
2021/01/04	0	0.00	4	70.60	70.80	-4	1,453	-0.28%
2020/12/31	1	69.90	8	69.79	69.90	-7	1,401	-0.50%
2020/12/30	12	69.45	22	69.89	70.10	-10	1,287	-0.78%
2020/12/29	0	65.50	0	0.00	66.20	0	997	0.00%
2020/12/28	1	64.10	0	0.00	64.80	1	968	0.10%
2020/12/24	3	64.27	0	0.00	64.10	3	964	0.31%
2020/12/23	0	0.00	1	64.00	63.70	-1	961	-0.10%
2020/12/22	2	63.45	1	63.30	63.30	1	975	0.10%
2020/12/21	1	63.60	0	0.00	64.30	1	980	0.10%
2020/12/16	1	64.60	12	65.45	64.60	-11	1,011	-1.09%
2020/12/14	0	0.00	13	64.78	64.80	-13	1,044	-1.25%
2020/12/11	0	0.00	3	63.77	63.70	-3	1,055	-0.28%
2020/12/10	3	65.03	15	65.25	64.70	-12	1,041	-1.15%
2020/12/09	36	67.44	0	0.00	67.10	36	1,009	3.57%
2020/12/08	0	0.00	2	66.70	67.20	-2	1,011	-0.20%
2020/12/07	2	67.40	1	67.60	66.80	1	1,012	0.10%
2020/12/04	3	68.37	3	68.17	68.10	0	995	0.00%
2020/12/03	2	67.70	12	68.55	67.60	-10	976	-1.02%
2020/12/02	5	67.26	16	67.34	67.50	-11	932	-1.18%
2020/12/01	3	65.80	1	65.80	65.70	2	914	0.22%
2020/11/30	3	66.23	0	0.00	66.10	3	913	0.33%
2020/11/26	0	0.00	1	66.90	66.90	-1	925	-0.11%
2020/11/25	0	0.00	1	66.10	65.50	-1	913	-0.11%
2020/11/24	1	65.60	1	67.00	65.40	0	912	0.00%
2020/11/23	2	67.40	1	67.00	66.80	1	897	0.11%
2020/11/20	3	66.70	3	66.63	67.10	0	895	0.00%
2020/11/19	3	64.63	3	64.97	65.40	0	843	0.00%
2020/11/18	0	0.00	1	64.00	63.50	-1	812	-0.12%
2020/11/17	1	62.80	0	0.00	63.00	1	822	0.12%
2020/11/16	0	0.00	7	63.11	63.00	-7	907	-0.77%
2020/11/13	2	63.10	0	0.00	63.00	2	937	0.21%
2020/11/09	0	0.00	2	62.40	61.80	-2	1,054	-0.19%
2020/11/05	0	0.00	3	61.73	61.90	-3	1,073	-0.28%
2020/11/04	1	60.80	0	0.00	60.70	1	1,075	0.09%
2020/11/03	0	0.00	2	60.70	60.40	-2	1,090	-0.18%
2020/11/02	1	60.80	0	0.00	60.60	1	1,118	0.09%
2020/10/28	0	0.00	1	62.10	61.60	-1	1,197	-0.08%
2020/10/26	1	62.50	0	0.00	62.30	1	1,239	0.08%
2020/10/21	1	63.10	0	0.00	62.80	1	1,321	0.08%
2020/10/20	0	0.00	2	61.55	61.60	-2	1,380	-0.14%
2020/10/13	0	62.30	2	62.15	62.10	-2	1,549	-0.13%
2020/10/08	1	63.90	0	0.00	63.70	1	1,599	0.06%
2020/09/28	2	63.30	0	0.00	63.50	2	2,100	0.10%
2020/09/25	1	63.00	0	0.00	62.20	1	2,290	0.04%
2020/09/24	1	64.70	3	64.37	64.20	-2	2,378	-0.08%
2020/09/22	1	65.90	1	66.40	66.20	0	2,589	0.00%
2020/09/21	1	66.20	6	66.68	67.00	-5	2,784	-0.18%
2020/09/18	6	66.84	0	0.00	66.00	6	2,818	0.21%
2020/09/17	0	0.00	2	67.95	67.90	-2	2,913	-0.07%
2020/09/16	0	67.50	0	0.00	67.50	0	2,937	0.00%
2020/09/15	2	67.20	0	0.00	67.10	2	2,988	0.07%
2020/09/14	0	0.00	2	65.50	66.80	-2	3,174	-0.06%
2020/09/11	1	65.60	1	65.90	65.60	0	3,323	0.00%
2020/09/10	0	0.00	4	66.48	66.20	-4	3,348	-0.12%
2020/09/09	0	0.00	2	67.00	66.90	-2	3,382	-0.06%
2020/09/08	0	0.00	2	67.00	66.50	-2	3,428	-0.06%
2020/09/04	2	66.00	10	66.00	67.40	-8	3,543	-0.23%
2020/09/01	0	0.00	0.1	67.90	66.80	-0.1	3,727	0.00%
2020/08/27	1	68.30	0	0.00	68.60	1	3,988	0.03%
2020/08/26	5	70.18	19	70.76	68.80	-14	4,086	-0.34%
2020/08/25	4	68.98	5	68.28	69.60	-1	4,086	-0.02%
2020/08/24	1	66.10	2	66.60	66.80	-1	4,102	-0.02%
2020/08/21	2	65.50	3	65.23	65.50	-1	4,226	-0.02%
2020/08/20	15	65.27	69	63.93	63.90	-54	4,228	-1.28%
2020/08/19	51	70.75	4	70.98	69.80	47	4,160	1.13%
2020/08/18	27	71.55	21	72.30	71.40	6	4,154	0.14%
2020/08/17	4	71.00	11	71.12	71.20	-7	4,136	-0.17%
2020/08/14	1	69.70	0	0.00	69.90	1	4,155	0.02%
2020/08/13	1	70.20	11	70.34	69.70	-10	4,194	-0.24%
2020/08/12	11	68.86	0	0.00	69.50	11	4,205	0.26%
2020/08/11	11	69.58	12	69.49	69.50	-1	4,280	-0.02%
2020/08/10	1	69.00	2	69.20	68.60	-1	4,306	-0.02%
2020/08/07	13	69.73	0	0.00	69.20	13	4,371	0.30%
2020/08/06	2	71.00	15	71.13	70.30	-13	4,437	-0.29%
2020/08/05	3	69.23	10	69.48	70.00	-7	4,452	-0.16%
2020/08/04	2	69.20	3	69.57	69.20	-1	4,476	-0.02%
2020/08/03	3	68.10	3	67.43	68.10	0	4,519	0.00%
2020/07/31	4	66.78	13	66.98	66.60	-9	4,653	-0.19%
2020/07/30	1	68.70	10.1	68.20	67.60	-9.1	4,744	-0.19%
2020/07/28	1	67.00	0	0.00	66.40	1	4,731	0.02%
2020/07/27	11	66.59	1	67.10	66.30	10	4,713	0.21%
2020/07/24	41	67.80	264	68.15	66.50	-223	4,702	-4.74%	大賣/鉅額交易
2020/07/23	1	69.80	1	70.30	69.50	0	4,661	0.00%
2020/07/22	8	70.76	1	70.70	70.40	7	4,667	0.15%
2020/07/21	0	0.00	10	70.17	70.50	-10	4,689	-0.21%
2020/07/20	23	68.98	0	0.00	68.80	23	4,672	0.49%
2020/07/17	61	75.23	4	73.20	73.30	57	4,663	1.22%
2020/07/16	24	73.97	0	0.00	74.30	24	4,623	0.52%
2020/07/15	20	74.50	0	0.00	73.50	20	4,613	0.43%
2020/07/14	5	75.44	3	74.57	74.50	2	4,613	0.04%
2020/07/13	4	75.53	0	0.00	76.60	4	4,602	0.09%
2020/07/10	9	75.38	7	73.69	73.50	2	4,566	0.04%
2020/07/09	33	77.07	111	76.88	76.20	-78	4,497	-1.73%	大賣/
2020/07/08	44	78.04	212	78.15	78.20	-168	4,419	-3.80%	大賣/鉅額交易
2020/07/07	35	79.54	5	78.44	78.00	30	4,417	0.68%
2020/07/06	214	79.28	42	80.26	80.70	172	4,331	3.97%	大買/鉅額交易
2020/07/03	44	76.28	43	76.73	76.50	1	4,153	0.02%
2020/07/02	71	74.16	8	75.01	75.50	63	4,088	1.54%
2020/07/01	16	74.23	130	74.66	74.20	-114	4,022	-2.83%	大賣/鉅額交易
2020/06/30	340	73.83	45	73.37	73.60	295	3,903	7.56%	大買/鉅額交易
2020/06/29	0	0.00	21	70.17	70.20	-21	3,721	-0.56%
2020/06/24	8	69.94	7	70.10	69.70	1	3,703	0.03%
2020/06/23	25	67.91	1	67.70	68.20	24	3,621	0.66%
2020/06/22	52	68.16	0	0.00	67.80	52	3,592	1.45%
2020/06/19	55	69.49	9	69.59	68.90	46	3,544	1.30%
2020/06/18	2	66.75	8	66.34	67.50	-6	3,367	-0.18%
2020/06/17	3	64.80	1	65.50	65.20	2	3,229	0.06%
2020/06/16	0	0.00	10	65.30	64.80	-10	3,239	-0.31%
2020/06/15	9	64.27	4	64.35	64.20	5	3,250	0.15%
2020/06/12	3	62.17	2	62.95	63.00	1	3,217	0.03%
2020/06/11	7	65.23	6	63.95	63.40	1	3,183	0.03%
2020/06/10	6	65.75	41	65.52	66.00	-35	3,142	-1.11%
2020/06/09	14	64.80	2	64.30	64.30	12	3,041	0.39%
2020/06/08	3	64.40	8.1	64.26	64.20	-5.1	3,047	-0.17%
2020/06/04	22	63.88	2	64.90	63.60	20	3,030	0.66%
2020/06/03	9	65.13	11.2	64.97	64.50	-2.2	2,990	-0.07%
2020/06/02	2	64.25	4.2	64.82	65.30	-2.2	2,782	-0.08%
2020/06/01	3	62.50	0	0.00	62.50	3	2,682	0.11%
2020/05/29	4	62.50	2	62.55	62.30	2	2,655	0.08%
2020/05/28	14	62.85	8	62.94	61.80	6	2,616	0.23%
2020/05/27	1	62.40	0	0.00	61.50	1	2,490	0.04%
2020/05/26	1	62.50	0	0.00	61.60	1	2,497	0.04%
2020/05/25	0	0.00	5	61.38	62.00	-5	2,482	-0.20%
2020/05/22	1	61.10	3	62.30	61.00	-2	2,467	-0.08%
2020/05/21	14	62.63	15	62.48	62.60	-1	2,445	-0.04%
2020/05/20	1	61.70	2.6	61.98	62.50	-1.6	2,388	-0.07%
2020/05/19	3	62.47	0	0.00	61.50	3	2,340	0.13%
2020/05/18	4	62.20	0	0.00	61.80	4	2,313	0.17%
2020/05/15	1	60.50	0	0.00	61.10	1	2,245	0.04%
2020/05/14	7	61.07	3	60.73	59.70	4	2,213	0.18%
2020/05/13	3	62.03	6	62.32	61.50	-3	2,209	-0.14%
2020/05/12	4	60.85	1	60.90	61.20	3	2,145	0.14%
2020/05/11	3.3	60.26	0	0.00	60.40	3.3	2,131	0.15%
2020/05/08	2	61.20	1	60.30	60.40	1	2,139	0.05%
2020/05/07	2	60.55	22	61.19	61.80	-20	2,069	-0.97%
2020/05/06	12	57.09	14	57.50	58.10	-2	1,943	-0.10%
2020/05/05	0	0.00	1	53.10	52.90	-1	1,834	-0.05%
2020/04/30	0	0.00	1	52.70	52.90	-1	1,834	-0.05%
2020/04/29	5	52.62	1	52.30	52.30	4	1,842	0.22%
2020/04/28	2	52.00	0	0.00	52.00	2	1,845	0.11%
2020/04/27	0	0.00	1	53.00	52.70	-1	1,863	-0.05%
2020/04/24	0	0.00	1	53.60	52.70	-1	1,842	-0.05%
2020/04/23	1	52.20	0	0.00	51.70	1	1,808	0.06%
2020/04/22	2	50.63	1	49.95	51.50	1	1,805	0.06%
2020/04/21	2	53.55	1	52.50	51.50	1	1,794	0.06%
2020/04/20	1	52.80	0	0.00	53.50	1	1,773	0.06%
2020/04/17	1	52.50	0	0.00	53.00	1	1,762	0.06%
2020/04/16	1	53.60	17	53.24	53.60	-16	1,752	-0.91%
2020/04/15	13	52.32	5	52.74	52.20	8	1,720	0.46%
2020/04/14	5	52.08	2	52.25	52.20	3	1,712	0.18%
2020/04/13	12	52.18	2	51.30	51.00	10	1,698	0.59%
2020/04/10	11	51.32	4	51.63	51.70	7	1,680	0.42%
2020/04/09	2	51.05	2	51.10	51.20	0	1,635	0.00%
2020/04/07	1	50.70	12	49.62	49.60	-11	1,644	-0.67%
2020/04/06	10	48.81	0	0.00	49.35	10	1,612	0.62%
2020/03/31	1	45.05	1	45.75	45.20	0	1,589	0.00%
2020/03/30	2	45.65	2	45.98	45.85	0	1,633	0.00%
2020/03/27	3	44.40	3	44.92	44.50	0	1,597	0.00%
2020/03/26	5	41.95	5	42.50	42.50	0	1,553	0.00%
2020/03/25	2	41.95	0	0.00	41.65	2	1,562	0.13%
2020/03/24	1	40.80	1	41.00	40.40	0	1,565	0.00%
2020/03/23	3	39.53	0	0.00	39.10	3	1,550	0.19%
2020/03/20	0	0.00	1	40.35	41.55	-1	1,539	-0.06%
2020/03/19	0	0.00	1	37.50	39.50	-1	1,500	-0.07%
2020/03/17	0	0.00	2	43.50	43.00	-2	1,447	-0.14%
2020/03/16	1	45.00	0	0.00	45.00	1	1,425	0.07%
2020/03/13	0	0.00	1	43.90	44.50	-1	1,401	-0.07%
2020/03/12	0	0.00	10	50.21	48.60	-10	1,351	-0.74%
2020/03/11	2	55.00	1	53.10	53.10	1	1,314	0.08%
2020/03/10	2	53.30	0	0.00	55.00	2	1,308	0.15%
2020/03/09	1	57.20	1	55.80	55.30	0	1,285	0.00%
2020/03/05	0	0.00	5	58.60	58.50	-5	1,269	-0.39%
2020/03/03	5	58.10	3	58.77	58.10	2	1,269	0.16%
2020/03/02	2	58.25	2	58.35	58.40	0	1,256	0.00%
2020/02/27	2	58.95	0	0.00	57.30	2	1,272	0.16%
2020/02/25	1	57.10	0	0.00	57.10	1	1,242	0.08%
2020/02/24	0	0.00	2	58.20	57.80	-2	1,237	-0.16%
2020/02/20	2	58.50	0	0.00	58.40	2	1,225	0.16%
2020/02/19	1	59.60	2	59.70	58.90	-1	1,222	-0.08%
2020/02/18	1	58.80	3	58.93	59.40	-2	1,209	-0.17%
2020/02/17	0	0.00	1	59.30	58.90	-1	1,195	-0.08%
2020/02/14	4	59.88	2	59.85	59.30	2	1,192	0.17%
2020/02/13	5	57.90	0	0.00	58.40	5	1,121	0.45%
2020/02/12	0	0.00	1	58.60	58.10	-1	1,112	-0.09%
2020/02/11	2	57.15	1	57.40	58.20	1	1,077	0.09%
2020/02/10	0	0.00	1	52.90	53.00	-1	1,040	-0.10%
2020/02/07	4	53.80	0	0.00	53.40	4	1,035	0.39%
2020/02/05	4	51.95	0	0.00	51.70	4	1,006	0.40%
2020/02/03	0	0.00	1	52.50	52.10	-1	991	-0.10%
2020/01/31	1	56.90	0	0.00	56.10	1	970	0.10%
2020/01/30	3	59.00	12	58.18	55.60	-9	961	-0.94%
2020/01/15	1	59.70	3	59.87	59.40	-2	923	-0.22%
2020/01/14	2	59.55	0	0.00	59.60	2	913	0.22%
2020/01/10	0	0.00	10	58.60	58.40	-10	920	-1.09%
2020/01/08	1	57.80	0	0.00	57.70	1	914	0.11%
2020/01/07	1	59.00	1	59.00	58.40	0	906	0.00%
2020/01/06	1	58.90	0	0.00	58.90	1	899	0.11%
2020/01/03	2	59.65	0	0.00	59.40	2	903	0.22%
2020/01/02	1	61.30	1	60.90	60.50	0	902	0.00%
2019/12/31	2	60.35	2	60.35	60.10	0	873	0.00%
2019/12/30	0	0.00	2	59.30	59.20	-2	839	-0.24%
2019/12/27	1	60.00	0	0.00	59.60	1	833	0.12%
2019/12/26	0	0.00	1	60.80	60.00	-1	835	-0.12%
2019/12/25	13	60.18	5	60.18	60.10	8	828	0.97%
2019/12/16	1	57.40	0	0.00	57.50	1	768	0.13%
2019/12/13	6	57.10	0	0.00	57.10	6	767	0.78%
2019/12/12	2	57.30	0	0.00	57.50	2	775	0.26%
2019/12/02	1	57.60	0	0.00	57.70	1	789	0.13%
2019/11/28	1	59.30	0	0.00	58.60	1	807	0.12%
2019/11/26	1	60.00	0	0.00	59.80	1	796	0.13%
2019/11/22	1	59.00	0	0.00	58.80	1	775	0.13%
2019/11/20	0	0.00	5	59.40	58.80	-5	776	-0.64%
2019/11/19	0	0.00	1	59.20	59.10	-1	781	-0.13%
2019/11/18	1	59.00	0	0.00	58.50	1	797	0.13%
2019/11/15	0	0.00	1	59.30	58.90	-1	800	-0.12%
2019/11/14	4	58.90	0	0.00	58.00	4	792	0.50%
2019/11/06	0	0.00	3	58.70	58.60	-3	826	-0.36%
2019/11/05	3	58.63	0	0.00	58.40	3	830	0.36%
2019/11/04	4	59.40	0	0.00	58.70	4	855	0.47%
2019/10/29	0	0.00	1	57.90	57.90	-1	855	-0.12%
2019/10/23	0	0.00	1	59.20	58.60	-1	882	-0.11%
2019/10/22	0	0.00	1	60.00	60.00	-1	882	-0.11%
2019/10/21	0	0.00	1	60.00	59.80	-1	887	-0.11%
2019/10/18	10	60.00	1	59.80	59.90	9	893	1.01%
2019/10/17	1	58.70	0	0.00	58.90	1	887	0.11%
2019/10/08	2	57.30	1	56.60	56.60	1	977	0.10%
2019/09/27	1	59.70	0	0.00	59.70	1	1,157	0.09%
2019/09/26	1	59.50	0	0.00	58.50	1	1,159	0.09%
2019/09/25	5	59.60	0	0.00	59.30	5	1,179	0.42%
2019/09/20	1	59.20	0	0.00	59.20	1	1,226	0.08%
2019/09/17	0	0.00	2	58.40	58.10	-2	1,334	-0.15%
2019/09/16	1	59.10	0	0.00	59.10	1	1,388	0.07%
2019/09/11	0	0.00	2	60.10	60.10	-2	1,447	-0.14%
2019/09/10	0	0.00	1	60.30	60.10	-1	1,488	-0.07%
2019/09/09	0	0.00	4	60.70	60.50	-4	1,531	-0.26%
2019/09/03	4	63.40	0	0.00	62.60	4	1,675	0.24%
2019/08/28	20	61.50	0	0.00	61.50	20	1,707	1.17%
2019/08/27	0	0.00	0	60.50	60.70	0	1,708	0.00%
2019/08/26	0	0.00	10	59.60	59.20	-10	1,718	-0.58%
2019/08/20	1	60.10	0	0.00	60.10	1	1,758	0.06%
2019/08/14	0	0.00	10	60.90	60.80	-10	1,778	-0.56%
2019/08/08	0	0.00	2	63.70	64.00	-2	1,761	-0.11%
2019/08/07	0	0.00	20	63.00	63.00	-20	1,792	-1.12%
2019/08/05	0	0.00	1	64.30	63.80	-1	1,886	-0.05%
2019/08/02	0	0.00	5	66.00	65.80	-5	1,979	-0.25%
2019/07/30	0	0.00	1	67.80	67.30	-1	2,097	-0.05%
2019/07/29	0	0.00	1	67.90	68.10	-1	2,127	-0.05%
2019/07/26	20	68.95	0	0.00	68.20	20	2,181	0.92%
2019/07/25	21	68.58	21	68.90	68.90	0	2,228	0.00%
2019/07/24	0	0.00	51	67.98	68.00	-51	2,220	-2.30%
2019/07/18	2	68.20	7	69.10	68.00	-5	2,203	-0.23%
2019/07/17	1	69.20	2	69.15	69.00	-1	2,185	-0.05%
2019/07/16	2	68.35	12	68.53	68.20	-10	2,160	-0.46%
2019/07/15	1	67.50	0	0.00	67.40	1	2,136	0.05%
2019/07/12	1	67.50	2	67.70	67.50	-1	2,138	-0.05%
2019/07/11	9	66.84	0	0.00	67.00	9	2,128	0.42%
2019/07/10	41	68.11	1	68.20	68.00	40	2,090	1.91%
2019/07/09	22	70.21	2	70.40	70.00	20	2,063	0.97%
2019/07/04	1	67.70	0	0.00	67.60	1	1,997	0.05%
2019/07/03	0	0.00	1	67.50	67.10	-1	1,994	-0.05%
2019/07/01	1	67.00	4	67.00	67.00	-3	2,005	-0.15%
2019/06/28	2	66.30	4	66.20	66.00	-2	2,001	-0.10%
2019/06/27	5	66.66	7	66.77	66.80	-2	1,987	-0.10%
2019/06/26	12	67.85	0	0.00	67.10	12	1,973	0.61%
2019/06/25	3	68.70	0	0.00	67.70	3	1,965	0.15%
2019/06/24	5	69.30	0	0.00	69.20	5	1,935	0.26%
2019/06/21	0	0.00	1	73.41	73.40	-1	1,889	-0.05%
2019/06/19	1	72.20	15	71.90	72.40	-14	1,868	-0.75%
2019/06/18	6	71.05	0	0.00	71.80	6	2,009	0.30%
2019/06/17	1	70.40	0	0.00	70.50	1	1,990	0.05%
2019/06/13	0	0.00	1	69.00	68.80	-1	1,967	-0.05%
2019/06/11	0	0.00	20	66.90	67.70	-20	1,919	-1.04%
2019/06/10	2	68.55	1	68.10	68.00	1	1,937	0.05%
2019/06/05	1	66.30	0	0.00	66.10	1	2,015	0.05%
2019/05/31	0	0.00	1	68.40	68.60	-1	2,187	-0.05%
2019/05/28	21	68.64	0	0.00	68.90	21	2,292	0.92%
2019/05/22	0	0.00	1	64.90	64.60	-1	2,302	-0.04%
2019/05/20	0	0.00	1	65.00	65.00	-1	2,331	-0.04%
2019/05/17	0	0.00	5	65.46	64.40	-5	2,356	-0.21%
2019/05/15	1	66.10	1	66.00	66.00	0	2,369	0.00%
2019/05/14	3	62.50	3	62.00	65.30	0	2,374	0.00%
2019/05/13	4	65.83	14	66.29	65.00	-10	2,366	-0.42%
2019/05/10	15	73.51	6	74.05	71.20	9	2,312	0.39%
2019/05/09	8	77.28	8	78.83	76.40	0	2,228	0.00%
2019/05/08	1	77.70	3	78.10	78.00	-2	2,178	-0.09%
2019/05/07	3	77.20	0	0.00	77.50	3	2,165	0.14%
2019/05/06	1	76.80	0	0.00	76.10	1	2,197	0.05%
2019/05/03	4	78.03	3	78.40	78.10	1	2,216	0.05%
2019/05/02	1	77.60	0	0.00	77.90	1	2,177	0.05%
2019/04/30	0	0.00	2	75.40	75.50	-2	2,145	-0.09%
2019/04/26	4	74.50	4	74.50	74.50	0	2,409	0.00%
2019/04/25	1	74.50	0	0.00	74.60	1	2,529	0.04%
2019/04/24	1	73.80	0	0.00	73.60	1	2,533	0.04%
2019/04/22	3	73.90	0	0.00	73.50	3	2,534	0.12%
2019/04/19	1	74.00	0	0.00	73.90	1	2,553	0.04%
2019/04/18	2	75.40	0	0.00	74.60	2	2,593	0.08%
2019/04/17	6	76.00	7	75.69	75.80	-1	2,619	-0.04%
2019/04/16	2	75.00	2	75.50	75.80	0	2,659	0.00%
2019/04/15	3	75.40	0	0.00	75.20	3	2,663	0.11%
2019/04/12	0	0.00	3	77.20	76.40	-3	2,654	-0.11%
2019/04/11	0	0.00	11	76.95	76.40	-11	2,660	-0.41%
2019/04/10	3	77.40	0	0.00	77.20	3	2,656	0.11%
2019/04/09	9	78.32	0	0.00	78.10	9	2,686	0.34%
2019/04/08	0	0.00	1	78.80	78.60	-1	2,744	-0.04%
2019/04/03	0	0.00	2	78.20	78.00	-2	2,724	-0.07%
2019/04/02	3	77.50	0	0.00	77.30	3	2,723	0.11%
2019/04/01	0	0.00	1	77.50	77.50	-1	2,722	-0.04%
2019/03/29	3	77.30	1	77.20	77.50	2	2,721	0.07%
2019/03/27	0	0.00	5	76.94	76.60	-5	2,763	-0.18%
2019/03/26	5	76.32	0	0.00	76.30	5	2,823	0.18%
2019/03/25	4	76.53	1	78.20	76.40	3	2,851	0.11%
2019/03/22	8	78.99	10	78.24	78.10	-2	2,902	-0.07%
2019/03/21	10	80.49	10	80.52	79.20	0	2,870	0.00%
2019/03/20	6	77.78	9	78.02	78.50	-3	2,721	-0.11%
2019/03/19	1	77.50	3	77.70	77.50	-2	2,731	-0.07%
2019/03/18	2	77.35	3	77.50	77.30	-1	2,780	-0.04%
2019/03/15	12	78.33	5	78.24	77.30	7	2,810	0.25%
2019/03/14	6	78.88	3	79.20	78.50	3	2,825	0.11%
2019/03/13	3	78.33	4	78.95	78.30	-1	2,905	-0.03%
2019/03/12	5	78.72	7	78.73	77.60	-2	2,904	-0.07%
2019/03/11	7	77.16	3	77.33	78.30	4	2,904	0.14%
2019/03/08	11	77.57	4	77.98	76.60	7	2,901	0.24%
2019/03/07	1	76.00	1	76.30	74.90	0	2,770	0.00%
2019/03/06	1	76.50	1	75.80	75.90	0	2,805	0.00%
2019/03/05	2	77.00	1	77.50	75.80	1	2,873	0.03%
2019/03/04	6	76.52	6	76.28	76.30	0	2,850	0.00%
2019/02/27	1	74.30	4	74.75	74.40	-3	2,825	-0.11%
2019/02/26	0	0.00	1	75.10	74.00	-1	2,839	-0.04%
2019/02/22	1	73.80	1	74.00	73.80	0	2,901	0.00%
2019/02/21	0	0.00	1	73.40	73.80	-1	2,933	-0.03%
2019/02/18	15	71.49	15	71.47	71.50	0	3,041	0.00%
2019/02/15	4	73.33	4	73.05	72.50	0	3,085	0.00%
2019/02/12	1	74.50	1	74.10	73.30	0	3,316	0.00%
2019/02/11	3	75.20	0	0.00	75.00	3	3,353	0.09%
2019/01/30	0	0.00	3	76.60	76.30	-3	3,433	-0.09%
2019/01/28	3	75.37	0	0.00	75.50	3	3,617	0.08%
2019/01/25	2	76.55	10	76.10	76.30	-8	3,645	-0.22%
2019/01/24	8	78.73	5	78.50	77.40	3	3,687	0.08%
2019/01/21	0	0.00	2	76.90	77.30	-2	3,709	-0.05%
2019/01/18	20	80.13	19	79.27	77.20	1	3,689	0.03%
2019/01/17	13	77.85	2	78.40	78.40	11	3,472	0.32%
2019/01/15	1	74.30	0	0.00	74.40	1	3,390	0.03%
2019/01/11	2	73.00	0	0.00	73.50	2	3,444	0.06%
2019/01/09	1	76.90	0	0.00	76.70	1	3,393	0.03%
2019/01/08	2	76.25	1	76.90	76.10	1	3,392	0.03%
2018/12/28	2	76.50	1	75.00	75.00	1	3,484	0.03%
2018/12/27	5	77.38	8	76.60	76.50	-3	3,484	-0.09%
2018/12/26	1	74.30	0	0.00	74.00	1	3,427	0.03%
2018/12/24	1	76.60	0	0.00	75.40	1	3,407	0.03%
2018/12/21	4	75.23	4	75.85	76.10	0	3,426	0.00%
2018/12/20	1	73.80	0	0.00	73.90	1	3,477	0.03%
2018/12/19	0	0.00	3	75.40	74.80	-3	3,462	-0.09%
2018/12/18	1	77.60	0	0.00	77.70	1	3,436	0.03%
2018/12/14	1	77.90	0	0.00	78.10	1	3,350	0.03%
2018/12/12	1	78.50	0	0.00	78.10	1	3,326	0.03%
2018/12/11	0	0.00	2	78.90	78.20	-2	3,336	-0.06%
2018/12/06	0	0.00	2	79.00	73.00	-2	3,261	-0.06%
2018/12/05	0	0.00	6	75.97	78.00	-6	3,165	-0.19%
2018/12/04	2	77.75	3	77.20	77.10	-1	3,163	-0.03%
2018/12/03	2	77.80	5	77.32	77.90	-3	3,156	-0.10%
2018/11/30	3	75.20	0	0.00	76.00	3	3,114	0.10%
2018/11/29	3	76.43	3	74.83	74.30	0	3,089	0.00%
2018/11/28	0	0.00	1	73.40	74.00	-1	3,045	-0.03%
2018/11/27	7	71.69	3	71.77	72.10	4	2,998	0.13%
2018/11/23	1	68.50	12	68.38	68.40	-11	2,966	-0.37%
2018/11/22	15	71.49	6	70.20	69.30	9	3,072	0.29%
2018/11/21	5	70.68	3	71.17	71.70	2	3,042	0.07%
2018/11/20	4	69.00	4	69.33	69.60	0	2,999	0.00%
2018/11/19	5	68.56	6	69.22	69.30	-1	2,978	-0.03%
2018/11/16	8	67.03	8	66.90	66.80	0	2,939	0.00%
2018/11/15	1	67.20	1	66.70	67.10	0	2,920	0.00%
2018/11/13	1	65.30	1	65.60	66.20	0	2,870	0.00%
2018/11/12	2	64.45	0	0.00	64.40	2	2,895	0.07%
2018/11/09	23	65.69	17	65.34	65.30	6	2,911	0.21%
2018/11/08	0	0.00	4	64.40	63.20	-4	2,768	-0.14%
2018/11/07	0	0.00	2	64.35	64.20	-2	2,763	-0.07%
2018/11/06	1	63.00	2	62.30	61.50	-1	2,824	-0.04%
2018/11/05	1	62.50	0	0.00	61.60	1	3,068	0.03%
2018/11/02	1	59.30	1	59.70	59.10	0	3,064	0.00%
2018/11/01	0	0.00	1	57.40	59.10	-1	3,096	-0.03%
2018/10/31	0	0.00	2	55.10	56.90	-2	3,100	-0.06%
2018/10/30	1	52.60	0	0.00	52.00	1	3,059	0.03%
2018/10/29	1	53.70	0	0.00	53.20	1	3,073	0.03%
2018/10/26	2	55.85	2	55.20	55.40	0	3,076	0.00%
2018/10/24	8	57.25	16	56.62	56.60	-8	3,095	-0.26%
2018/10/23	7	57.64	0	0.00	57.60	7	3,109	0.23%
2018/10/22	2	58.15	14	58.33	59.50	-12	3,102	-0.39%
2018/10/18	1	56.30	0	0.00	55.90	1	3,094	0.03%
2018/10/17	8	57.63	9	57.20	56.70	-1	3,122	-0.03%
2018/10/16	1	55.00	2	55.60	55.70	-1	3,129	-0.03%
2018/10/12	0	0.00	2	53.50	54.20	-2	3,089	-0.06%
2018/10/11	0	0.00	11	57.70	57.70	-11	3,012	-0.37%
2018/10/09	7	63.67	7	63.67	64.10	0	3,001	0.00%
2018/10/08	9	61.93	12	62.30	62.80	-3	2,996	-0.10%
2018/10/05	1	63.10	0	0.00	62.80	1	3,024	0.03%
2018/10/03	5	68.00	0	0.00	67.90	5	3,015	0.17%
2018/09/27	11	70.14	11	71.35	69.80	0	3,194	0.00%
2018/09/25	1	67.90	0	0.00	68.00	1	3,177	0.03%
2018/09/21	0	0.00	4	67.70	67.50	-4	3,171	-0.13%
2018/09/19	0	0.00	1	69.00	69.00	-1	3,195	-0.03%
2018/09/18	1	68.10	3	68.07	68.20	-2	3,231	-0.06%
2018/09/17	5	69.96	2	69.15	68.80	3	3,239	0.09%
2018/09/14	11	67.95	8	68.09	68.70	3	3,239	0.09%
2018/09/13	0	0.00	2	66.05	65.50	-2	3,216	-0.06%
2018/09/12	0	0.00	0.1	70.00	66.00	-0.1	3,248	0.00%
2018/09/11	5	65.68	0	0.00	66.80	5	3,308	0.15%
2018/09/10	1.1	66.91	3	65.63	65.00	-1.9	3,350	-0.06%
2018/09/07	1	66.50	1	66.00	66.60	0	3,380	0.00%
2018/09/04	0	0.00	1	67.90	68.90	-1	4,115	-0.02%
2018/09/03	1	67.70	0	0.00	68.00	1	4,216	0.02%
2018/08/30	4	69.73	6	69.85	69.40	-2	4,345	-0.05%
2018/08/29	17	68.58	6	69.10	69.20	11	4,462	0.25%
2018/08/28	5	72.02	2	73.20	71.70	3	4,382	0.07%
2018/08/27	0	0.00	11	72.60	73.00	-11	4,448	-0.25%
2018/08/23	3	72.93	13	73.66	72.70	-10	4,622	-0.22%
2018/08/22	0	0.00	17	75.00	74.00	-17	4,731	-0.36%
2018/08/21	1	76.50	3	75.63	76.50	-2	4,873	-0.04%
2018/08/20	3	75.37	2	75.60	75.60	1	5,106	0.02%
2018/08/17	32	76.80	5	76.02	74.70	27	5,578	0.48%
2018/08/16	1	74.60	22	73.79	74.70	-21	5,763	-0.36%
2018/08/15	33	75.72	16	75.43	75.30	17	5,826	0.29%
2018/08/14	9	74.98	8	75.03	75.30	1	6,040	0.02%
2018/08/13	6	72.52	8	73.20	74.20	-2	6,279	-0.03%
2018/08/10	656	77.69	647	77.67	72.10	9	6,857	0.13%	大買/大賣/
2018/08/09	5	75.06	1	75.70	75.70	4	6,825	0.06%
2018/08/08	1	75.30	2	75.05	74.50	-1	6,894	-0.01%
2018/08/07	6	72.82	8	73.33	73.90	-2	6,879	-0.03%
2018/08/06	0	0.00	6	71.97	72.00	-6	6,837	-0.09%
2018/08/02	6	70.03	3	69.07	68.90	3	6,983	0.04%
2018/08/01	2	71.50	0	0.00	71.00	2	6,988	0.03%
2018/07/31	1	71.30	1	71.60	71.40	0	7,005	0.00%
2018/07/26	0	0.00	1	69.70	70.20	-1	7,211	-0.01%
2018/07/24	6	67.35	7	68.49	68.90	-1	7,359	-0.01%
2018/07/20	0	0.00	1	68.10	68.10	-1	7,387	-0.01%
2018/07/19	2	69.30	0	0.00	69.10	2	7,408	0.03%
2018/07/18	2	68.70	0	0.00	68.70	2	7,475	0.03%
2018/07/13	1	71.20	3	71.00	70.90	-2	7,530	-0.03%
2018/07/12	2	70.20	1	69.70	69.60	1	7,555	0.01%
2018/07/11	3	70.00	13	69.67	69.30	-10	7,670	-0.13%
2018/07/10	10	69.60	10	70.10	70.20	0	7,735	0.00%
2018/07/09	12	68.98	12	69.33	70.00	0	7,722	0.00%
2018/07/06	7	67.31	6	66.60	68.50	1	7,741	0.01%
2018/07/05	5	67.28	0	0.00	66.10	5	7,699	0.06%
2018/07/04	8	71.78	4	73.05	70.40	4	7,711	0.05%
2018/07/03	10	74.48	45	73.41	72.40	-35	7,721	-0.45%
2018/07/02	3	76.97	9	75.18	75.00	-6	7,740	-0.08%
2018/06/28	7	76.39	3	76.87	75.20	4	7,827	0.05%
2018/06/27	52	78.18	12	76.75	76.30	40	7,895	0.51%
2018/06/26	8	76.13	1	75.50	77.00	7	7,873	0.09%
2018/06/25	6	76.72	7	76.40	76.30	-1	7,899	-0.01%
2018/06/22	10	75.26	10	75.08	74.60	0	7,905	0.00%
2018/06/21	2	77.25	12	75.98	75.80	-10	7,918	-0.13%
2018/06/20	1	75.90	27	75.82	75.30	-26	7,923	-0.33%
2018/06/19	6	77.85	1.3	77.66	77.50	4.7	7,879	0.06%
2018/06/15	3	79.07	18	79.22	79.30	-15	7,875	-0.19%
2018/06/14	81	81.43	169	81.43	79.00	-88	7,838	-1.12%	大賣/
2018/06/13	63.4	82.15	29	81.12	82.70	34.4	7,564	0.45%
2018/06/12	21	78.50	10	78.24	77.70	11	7,416	0.15%
2018/06/11	20	78.41	15	78.29	77.70	5	7,395	0.07%
2018/06/08	3	79.93	7	79.24	79.30	-4	7,358	-0.05%
2018/06/07	18	80.38	15	79.87	79.00	3	7,350	0.04%
2018/06/06	29.5	79.33	11	79.97	81.00	18.5	7,473	0.25%
2018/06/05	12	78.17	16	77.64	77.20	-4	7,371	-0.05%
2018/06/04	10	78.35	3	78.47	77.90	7	7,364	0.10%
2018/06/01	6	77.18	6	77.40	77.50	0	7,330	0.00%
2018/05/31	16	79.43	22	78.03	76.60	-6	7,360	-0.08%
2018/05/30	28	77.34	15	78.32	78.30	13	7,275	0.18%
2018/05/29	3	78.47	13	78.38	77.70	-10	7,266	-0.14%
2018/05/28	26	83.67	27	82.41	80.70	-1	7,153	-0.01%
2018/05/25	20.4	82.57	34	82.10	82.00	-13.6	6,946	-0.20%
2018/05/24	34	78.57	44	78.99	78.90	-10	6,501	-0.15%
2018/05/23	10	77.37	10	77.30	77.70	0	6,350	0.00%
2018/05/22	16	77.61	29	77.65	77.80	-13	6,445	-0.20%
2018/05/21	30	78.07	16	77.48	76.00	14	6,596	0.21%
2018/05/18	74	77.78	560	78.22	77.00	-486	6,560	-7.41%	大賣/鉅額交易
2018/05/17	522	74.84	21	72.54	75.00	501	5,997	8.35%	大買/鉅額交易
2018/05/16	22	67.58	35	68.32	68.20	-13	5,804	-0.22%
2018/05/15	8	64.85	8	66.05	65.30	0	5,714	0.00%
2018/05/14	10	65.49	28	64.59	64.30	-18	5,849	-0.31%
2018/05/11	41	65.77	21	65.49	65.30	20	5,881	0.34%
2018/05/10	27	63.41	35	64.99	65.30	-8	5,889	-0.14%
2018/05/09	6	61.30	14	61.50	61.90	-8	5,813	-0.14%
2018/05/08	11	61.32	13	61.04	61.00	-2	5,856	-0.03%
2018/05/07	22	61.34	22	60.41	60.50	0	5,994	0.00%
2018/05/04	27	62.70	16	61.74	61.30	11	6,015	0.18%
2018/05/03	42	64.41	42	64.68	62.50	0	6,039	0.00%
2018/05/02	8	65.68	19	65.23	64.40	-11	6,126	-0.18%
2018/04/30	9	63.19	13	65.21	65.60	-4	6,211	-0.06%
2018/04/27	13	60.08	13	59.88	59.70	0	6,243	0.00%
2018/04/26	8	62.96	7	60.40	59.70	1	6,375	0.02%
2018/04/25	10	61.66	9	61.96	61.90	1	6,572	0.02%
2018/04/24	1	62.80	13	62.34	60.90	-12	6,863	-0.17%
2018/04/23	8	66.49	8	64.93	64.80	0	6,873	0.00%
2018/04/20	6	64.30	6	65.63	66.50	0	7,042	0.00%
2018/04/19	8	65.30	8	64.48	65.00	0	7,113	0.00%
2018/04/18	10	63.44	14	63.96	65.30	-4	7,182	-0.06%
2018/04/17	14	66.79	76	64.00	62.70	-62	7,295	-0.85%
2018/04/16	8	69.33	10	68.84	68.60	-2	7,952	-0.03%
2018/04/13	13	70.96	7	71.44	71.00	6	8,232	0.07%
2018/04/12	9	71.78	11	71.78	71.20	-2	8,421	-0.02%
2018/04/11	8	73.35	3	73.93	73.40	5	8,610	0.06%
2018/04/10	20	76.87	24	74.61	73.00	-4	8,841	-0.05%
2018/04/09	1	78.50	13	79.22	78.60	-12	9,170	-0.13%
2018/04/03	14	75.00	10	76.49	77.60	4	9,399	0.04%
2018/04/02	19	77.24	8	75.35	75.20	11	9,485	0.12%
2018/03/31	31	79.29	20	78.66	77.80	11	9,577	0.11%
2018/03/30	33	77.45	11	77.96	77.90	22	9,588	0.23%
2018/03/29	9	75.84	15	75.44	75.40	-6	9,678	-0.06%
2018/03/28	13	75.64	10	75.30	75.30	3	9,808	0.03%
2018/03/27	17	76.62	17	75.59	75.50	0	10,046	0.00%
2018/03/26	34	74.54	24	74.64	75.40	10	10,346	0.10%
2018/03/23	28	71.75	20	71.89	72.20	8	10,551	0.08%
2018/03/22	27	75.33	17	74.56	73.90	10	10,999	0.09%
2018/03/21	35	75.76	24	75.40	75.00	11	11,374	0.10%
2018/03/20	23	76.83	25	76.55	76.20	-2	11,874	-0.02%
2018/03/19	24	77.81	24	77.76	77.60	0	12,290	0.00%
2018/03/16	33	77.89	30	78.46	77.10	3	12,824	0.02%
2018/03/15	11	74.98	11	74.64	74.60	0	13,107	0.00%
2018/03/14	18	74.67	21	74.81	74.50	-3	13,477	-0.02%
2018/03/13	34	74.88	30	74.22	74.00	4	13,774	0.03%
2018/03/12	26	74.65	30	74.70	74.30	-4	14,048	-0.03%
2018/03/09	26	71.27	17	71.17	71.10	9	14,149	0.06%
2018/03/08	16	69.91	26	70.43	70.80	-10	14,178	-0.07%
2018/03/07	27	70.23	24	70.04	69.40	3	14,177	0.02%
2018/03/06	17	71.11	23	70.46	70.30	-6	14,184	-0.04%
2018/03/05	26	71.80	93	70.91	70.70	-67	14,144	-0.47%
2018/03/02	27	72.72	56	72.79	72.10	-29	14,190	-0.20%
2018/03/01	37	71.64	31	72.05	72.00	6	14,156	0.04%
2018/02/27	36	71.87	26	71.15	71.10	10	14,174	0.07%
2018/02/26	18	72.51	19	71.54	71.30	-1	14,159	-0.01%
2018/02/23	38	72.08	42	72.69	72.30	-4	14,191	-0.03%
2018/02/22	49	70.89	56	70.36	71.30	-7	14,195	-0.05%
2018/02/21	79	72.80	117	72.71	71.10	-38	14,417	-0.26%	大賣/
2018/02/12	41	78.49	54	77.82	74.90	-13	14,270	-0.09%
2018/02/09	23	76.97	22	77.87	80.70	1	14,139	0.01%
2018/02/08	20	80.17	19	79.89	79.80	1	14,146	0.01%
2018/02/07	8	84.80	15	83.40	82.10	-7	14,362	-0.05%
2018/02/06	19	83.36	22	81.52	82.60	-3	14,472	-0.02%
2018/02/05	11	80.22	7	81.44	86.40	4	14,630	0.03%
2018/02/02	12	83.99	17	83.62	83.50	-5	14,973	-0.03%
2018/02/01	13	83.32	14	83.59	83.50	-1	15,549	-0.01%
2018/01/31	14	82.09	10	83.30	83.10	4	15,887	0.03%
2018/01/30	39	86.46	1	83.70	83.50	38	16,088	0.24%
2018/01/29	10	87.50	27	87.37	87.70	-17	15,949	-0.11%
2018/01/26	29	87.12	19	86.58	86.70	10	15,963	0.06%
2018/01/25	25	90.62	23	89.50	86.70	2	16,193	0.01%
2018/01/24	17	88.20	16	88.60	89.00	1	15,973	0.01%
2018/01/23	21	86.91	34	87.33	87.30	-13	15,877	-0.08%
2018/01/22	22	87.21	38	87.06	86.50	-16	15,761	-0.10%
2018/01/19	24	86.15	24	86.68	86.50	0	15,617	0.00%
2018/01/18	27	84.90	50	85.71	85.30	-23	15,479	-0.15%
2018/01/17	23	82.03	9	81.98	81.80	14	15,219	0.09%
2018/01/16	16	80.93	17	81.12	81.90	-1	15,274	-0.01%
2018/01/15	20	82.60	8	82.71	82.80	12	15,235	0.08%
2018/01/12	6	82.27	10	82.77	82.10	-4	15,204	-0.03%
2018/01/11	21	81.86	12	82.08	81.50	9	15,228	0.06%
2018/01/10	49	84.87	71	84.09	83.00	-22	15,164	-0.15%
2018/01/09	20	89.43	54	86.90	85.00	-34	14,413	-0.24%
2018/01/08	24.4	95.22	15	95.23	94.20	9.4	14,090	0.07%
2018/01/05	29	93.30	47	94.67	93.90	-18	13,981	-0.13%
2018/01/04	13	90.51	4	90.88	92.30	9	13,846	0.06%
2018/01/03	100	94.08	19	92.49	89.70	81	13,736	0.59%
2018/01/02	14	89.21	33	87.68	92.70	-19	13,457	-0.14%