頎邦 (6147)-元大-永春券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
68.2
漲跌
▲0.1
漲幅
+0.15%
成交量
6,208張
產業
上櫃半導體類股
1172人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/06/07	0	68.40	0	0.00	68.20	0	8,114	0.00%
2024/06/06	3.2	68.59	3	68.13	68.10	0.2	8,148	0.00%
2024/06/05	3	68.70	2	69.00	68.70	1	8,145	0.01%
2024/06/04	2	68.60	4	68.98	68.70	-2	8,434	-0.02%
2024/06/03	3	68.47	1	68.60	68.90	2	8,393	0.02%
2024/05/30	3.2	67.89	0	0.00	68.60	3.2	8,175	0.04%
2024/05/29	3.2	69.22	0	0.00	68.60	3.2	8,039	0.04%
2024/05/28	1	68.90	0	0.00	69.00	1	7,952	0.01%
2024/05/27	4.3	69.24	0.1	69.20	68.00	4.2	7,889	0.05%
2024/05/24	8.2	68.38	0	0.00	68.40	8.2	7,686	0.11%
2024/05/23	13.7	72.56	4.8	71.87	70.30	8.9	7,452	0.12%
2024/05/22	1.8	79.37	5	79.50	79.50	-3.2	7,336	-0.04%
2024/05/21	8.1	78.69	0	0.00	78.60	8.1	7,207	0.11%
2024/05/20	0	0.00	17.1	78.77	78.90	-17.1	7,173	-0.24%
2024/05/17	2	76.60	2	77.50	77.30	0	7,101	0.00%
2024/05/16	5	78.46	3	77.90	77.90	2	7,052	0.03%
2024/05/15	0	0.00	15	79.20	78.60	-15	7,051	-0.21%
2024/05/14	0	0.00	6	79.30	78.50	-6	7,069	-0.09%
2024/05/13	0.1	78.90	65.2	78.80	79.30	-65.1	7,021	-0.93%
2024/05/10	6	76.90	1	77.50	76.70	5	6,947	0.07%
2024/05/09	0	0.00	24	78.32	77.80	-24	6,878	-0.35%
2024/05/07	2	76.30	0	0.00	76.00	2	6,751	0.03%
2024/05/06	3	77.77	3	77.70	77.50	0	6,713	0.00%
2024/05/03	0	0.00	1	77.90	77.90	-1	6,684	-0.01%
2024/05/02	2	76.00	1	76.70	77.30	1	6,632	0.02%
2024/04/30	3	76.03	4	76.35	76.10	-1	6,568	-0.02%
2024/04/29	3	76.73	2	77.35	77.30	1	6,519	0.02%
2024/04/26	1	77.40	1	77.70	77.80	0	6,469	0.00%
2024/04/24	3	74.80	4	75.53	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	0.1	74.00	74.20	-0.1	6,445	0.00%
2024/04/19	0	0.00	1.1	75.09	74.40	-1.1	6,346	-0.02%
2024/04/18	4	76.43	3.3	76.12	75.70	0.7	6,237	0.01%
2024/04/17	3	76.90	1	77.40	76.80	2	6,182	0.03%
2024/04/16	2	77.20	3	76.53	76.30	-1	6,184	-0.02%
2024/04/15	1	77.50	8	78.08	77.80	-7	6,135	-0.11%
2024/04/12	1.1	77.37	3	77.73	77.70	-1.9	6,146	-0.03%
2024/04/11	1	76.70	0.2	76.70	77.10	0.8	6,169	0.01%
2024/04/10	4	77.78	1	77.90	77.60	3	6,233	0.05%
2024/04/03	0.1	76.60	0	0.00	76.00	0.1	6,314	0.00%
2024/04/02	7	77.01	0	0.00	76.80	7	6,293	0.11%
2024/04/01	2	77.90	1	77.50	77.50	1	6,276	0.02%
2024/03/29	5.3	77.19	13	78.99	79.00	-7.7	6,260	-0.12%
2024/03/28	3	77.00	4	77.80	77.90	-1	5,909	-0.02%
2024/03/27	2	74.55	5	75.62	75.80	-3	5,749	-0.05%
2024/03/26	1	73.60	0	0.00	73.90	1	5,745	0.02%
2024/03/25	3.1	74.92	2	75.39	75.10	1.1	5,797	0.02%
2024/03/22	11	76.16	6	76.13	75.70	5	5,850	0.09%
2024/03/21	1.2	78.17	0	0.00	78.20	1.2	5,888	0.02%
2024/03/20	5	79.00	2	80.45	77.60	3	5,965	0.05%
2024/03/19	5	79.47	8	80.19	78.50	-3	6,188	-0.05%
2024/03/18	0	0.00	2	76.50	77.40	-2	6,031	-0.03%
2024/03/15	0	0.00	3	76.60	76.50	-3	6,014	-0.05%
2024/03/13	6	79.00	7	78.39	79.00	-1	5,829	-0.02%
2024/03/12	2	77.00	5	76.98	76.80	-3	5,618	-0.05%
2024/03/11	3	75.17	1	75.60	75.70	2	5,522	0.04%
2024/03/08	19	77.14	20	77.46	75.40	-1	5,481	-0.02%
2024/03/07	2	74.40	8	74.34	74.60	-6	5,104	-0.12%
2024/03/06	0	0.00	3	73.20	73.80	-3	5,033	-0.06%
2024/03/05	1	72.20	0	0.00	72.80	1	5,049	0.02%
2024/03/04	0.2	72.70	3	72.57	72.90	-2.8	5,058	-0.06%
2024/02/29	0	0.00	1	71.10	71.00	-1	5,009	-0.02%
2024/02/27	3	71.87	4	72.00	71.70	-1	4,957	-0.02%
2024/02/23	51	74.13	50	75.12	74.00	1	4,829	0.02%
2024/02/22	0	0.00	2	71.70	71.60	-2	4,518	-0.04%
2024/02/21	1	71.10	2	71.30	71.10	-1	4,489	-0.02%
2024/02/20	0	0.00	2	70.55	70.40	-2	4,458	-0.04%
2024/02/19	1	70.70	0	0.00	71.00	1	4,447	0.02%
2024/02/16	2	69.90	0	0.00	70.00	2	4,423	0.05%
2024/02/15	3	69.73	0	0.00	69.60	3	4,372	0.07%
2024/02/05	1	70.80	1	71.00	71.00	0	4,309	0.00%
2024/02/02	3	71.23	3	71.27	71.30	0	4,281	0.00%
2024/02/01	3	71.13	0	0.00	71.40	3	4,233	0.07%
2024/01/30	1	71.80	8	71.83	71.60	-7	4,194	-0.17%
2024/01/29	0	0.00	2	72.60	72.60	-2	4,192	-0.05%
2024/01/26	2	73.30	0	0.00	73.20	2	4,196	0.05%
2024/01/25	4	74.50	6	74.23	73.90	-2	4,201	-0.05%
2024/01/24	1	74.20	0.3	74.20	74.20	0.8	4,207	0.02%
2024/01/23	3	74.47	3	74.20	74.20	0	4,222	0.00%
2024/01/22	1	73.40	0	0.00	73.50	1	4,214	0.02%
2024/01/17	6	73.20	7	73.60	73.00	-1	4,229	-0.02%
2024/01/15	0	0.00	4	73.48	73.80	-4	4,196	-0.10%
2024/01/12	2.3	72.47	1.5	72.60	72.60	0.8	4,185	0.02%
2024/01/11	0	0.00	1	72.30	72.20	-1	4,165	-0.02%
2024/01/09	2	72.75	0	0.00	72.00	2	4,147	0.05%
2024/01/08	2	72.70	1	73.20	72.80	1	4,160	0.02%
2024/01/05	1	74.30	3	74.50	74.50	-2	4,113	-0.05%
2024/01/04	0	0.00	1	74.40	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	4	73.30	74.30	-4	4,021	-0.10%
2024/01/02	0	0.00	5	72.96	73.80	-5	3,963	-0.13%
2023/12/29	1	71.50	0	0.00	72.30	1	3,895	0.03%
2023/12/27	1	73.00	3	73.00	72.90	-2	3,858	-0.05%
2023/12/26	4.2	71.30	2	72.10	72.30	2.2	3,821	0.06%
2023/12/25	3	72.53	0	0.00	72.30	3	3,766	0.08%
2023/12/22	6	72.77	0	0.00	73.30	6	3,742	0.16%
2023/12/21	1	72.80	1	73.50	73.50	0	3,659	0.00%
2023/12/20	8	73.45	1	73.50	74.00	7	3,558	0.20%
2023/12/19	14	73.23	1	72.30	72.60	13	3,435	0.38%
2023/12/18	1	76.80	0	0.00	75.30	1	3,301	0.03%
2023/12/15	17	78.42	11	77.90	76.80	6	3,202	0.19%
2023/12/14	19	77.52	36.1	78.17	78.70	-17.1	3,039	-0.56%
2023/12/13	1	73.50	2.2	72.47	73.80	-1.2	2,631	-0.05%
2023/12/12	0	0.00	5	71.14	71.40	-5	2,569	-0.19%
2023/12/08	1	69.80	0	0.00	69.80	1	2,584	0.04%
2023/12/07	1	70.00	0	0.00	70.00	1	2,654	0.04%
2023/12/06	0	0.00	1	70.50	70.50	-1	2,698	-0.04%
2023/12/05	2	69.95	2	70.40	70.50	0	2,733	0.00%
2023/12/04	1	71.90	0	0.00	71.50	1	2,777	0.04%
2023/11/30	1	71.80	1	72.00	72.00	0	2,960	0.00%
2023/11/24	1	69.80	0	0.00	70.00	1	2,976	0.03%
2023/11/17	2	69.20	1	69.20	69.50	1	3,071	0.03%
2023/11/14	0	0.00	1	70.00	70.00	-1	3,145	-0.03%
2023/11/10	0	0.00	9	69.68	69.90	-9	3,216	-0.28%
2023/11/07	1	70.00	0	0.00	70.10	1	3,249	0.03%
2023/11/06	4	69.85	7.1	70.00	70.00	-3.1	3,268	-0.09%
2023/10/31	1	68.70	0	0.00	68.00	1	3,369	0.03%
2023/10/27	1	67.50	0	0.00	67.50	1	3,386	0.03%
2023/10/25	1	69.50	1	69.10	68.90	0	3,596	0.00%
2023/10/24	0	0.00	1	69.00	69.20	-1	3,614	-0.03%
2023/10/23	4	69.45	4	69.38	69.10	0	3,606	0.00%
2023/10/20	0	0.00	2	68.55	69.00	-2	3,584	-0.06%
2023/10/19	0	0.00	2.1	68.09	68.20	-2.1	3,574	-0.06%
2023/10/18	0	0.00	0.2	67.30	67.80	-0.2	3,586	-0.01%
2023/10/17	2	67.40	0	0.00	67.90	2	3,588	0.06%
2023/10/16	3	66.70	0	0.00	66.80	3	3,604	0.08%
2023/10/13	1	68.00	0	0.00	67.50	1	3,598	0.03%
2023/10/12	0	0.00	0	67.30	67.50	0	3,641	0.00%
2023/10/11	2	66.95	1	67.00	66.80	1	3,656	0.03%
2023/10/05	0	0.00	2	68.80	68.70	-2	3,697	-0.05%
2023/10/04	1	68.20	0	0.00	68.20	1	3,715	0.03%
2023/10/03	0.2	68.90	6	68.97	68.80	-5.8	3,730	-0.16%
2023/10/02	3	68.40	0	0.00	68.70	3	3,742	0.08%
2023/09/28	1	68.10	0	0.00	68.20	1	3,757	0.03%
2023/09/27	2	67.80	0	0.00	67.90	2	3,786	0.05%
2023/09/26	0	0.00	1	68.50	68.10	-1	3,797	-0.03%
2023/09/21	4	67.95	0	0.00	67.90	4	3,752	0.11%
2023/09/20	1.2	69.58	0.1	70.70	69.00	1.1	3,746	0.03%
2023/09/19	0	0.00	1	71.50	71.00	-1	3,677	-0.03%
2023/09/18	2.1	71.81	1	71.80	71.30	1.1	3,642	0.03%
2023/09/15	3	71.90	42	71.90	71.30	-39	3,624	-1.08%
2023/09/14	2	71.00	0	0.00	71.00	2	3,558	0.06%
2023/09/13	0	0.00	1	71.90	71.20	-1	3,548	-0.03%
2023/09/12	0	0.00	6	71.78	71.50	-6	3,585	-0.17%
2023/09/08	2	71.00	0	0.00	70.90	2	3,587	0.06%
2023/09/07	3	71.87	32	72.00	71.50	-29	3,566	-0.81%
2023/09/06	4	71.98	54.1	71.98	72.00	-50.1	3,501	-1.43%
2023/09/05	0	0.00	2	69.95	70.10	-2	3,326	-0.06%
2023/08/31	0.2	70.00	16	70.08	69.80	-15.8	3,404	-0.46%
2023/08/28	5	69.26	14	69.08	68.90	-9	3,370	-0.27%
2023/08/25	0	0.00	2	68.00	68.20	-2	3,328	-0.06%
2023/08/24	0	0.00	11	67.04	67.20	-11	3,303	-0.33%
2023/08/22	3	66.17	0	0.00	66.30	3	3,310	0.09%
2023/08/21	13	66.71	0	0.00	66.70	13	3,297	0.39%
2023/08/18	2	68.95	2	68.70	67.80	0	3,237	0.00%
2023/08/16	1	68.30	0	0.00	68.00	1	3,166	0.03%
2023/08/11	1	67.60	1	68.10	67.80	0	3,153	0.00%
2023/08/09	4	67.28	1	67.00	67.00	3	3,141	0.10%
2023/08/08	0	0.00	1	69.20	69.10	-1	3,078	-0.03%
2023/08/04	1	67.80	0	0.00	68.40	1	3,076	0.03%
2023/08/01	2.1	68.75	0	0.00	68.20	2.1	3,055	0.07%
2023/07/31	1	70.40	2	69.45	69.40	-1	3,017	-0.03%
2023/07/28	4	68.98	12	69.29	69.40	-8	2,937	-0.27%
2023/07/27	4	66.55	10	66.80	67.40	-6	2,771	-0.22%
2023/07/20	0	0.00	1	66.30	66.70	-1	2,958	-0.03%
2023/07/18	0	66.80	1	66.80	66.80	-1	3,007	-0.03%
2023/07/17	0	0.00	5	66.14	66.50	-5	2,986	-0.17%
2023/07/14	1.2	65.29	0	0.00	65.30	1.2	2,957	0.04%
2023/07/13	2	65.25	3	65.17	64.90	-1	3,022	-0.03%
2023/07/10	2	63.30	0	0.00	63.30	2	2,979	0.07%
2023/07/04	1	63.50	0	0.00	62.90	1	3,006	0.03%
2023/06/29	0.1	63.00	0	0.00	62.80	0.1	3,062	0.00%
2023/06/28	1	63.10	4	63.25	63.00	-3	3,124	-0.10%
2023/06/26	0	0.00	3	62.30	62.30	-3	3,109	-0.10%
2023/06/21	5	62.90	1	62.90	63.00	4	3,110	0.13%
2023/06/20	5	62.78	0	0.00	62.70	5	3,121	0.16%
2023/06/19	2	64.15	0	0.00	64.20	2	3,057	0.07%
2023/06/16	2.1	65.00	1	65.00	64.90	1.1	3,031	0.04%
2023/06/15	3	69.47	1.2	69.68	69.60	1.8	2,945	0.06%
2023/06/14	0	0.00	2	69.70	69.60	-2	2,870	-0.07%
2023/06/13	1.1	69.99	2	69.80	69.80	-0.9	2,824	-0.03%
2023/06/12	6	69.38	1	69.30	69.80	5	2,812	0.18%
2023/06/09	1	69.50	1	69.90	69.90	0	2,799	0.00%
2023/06/08	1	69.70	2	69.70	69.70	-1	2,794	-0.04%
2023/06/07	2	69.40	0	0.00	69.50	2	2,785	0.07%
2023/06/06	1	68.50	0	0.00	69.40	1	2,817	0.04%
2023/06/05	0	0.00	7	68.60	68.60	-7	2,817	-0.25%
2023/06/02	1	67.40	0	0.00	67.60	1	2,843	0.04%
2023/06/01	10	67.00	0	0.00	67.00	10	2,872	0.35%
2023/05/31	8	67.05	4	67.20	67.00	4	2,905	0.14%
2023/05/30	0	0.00	1	67.20	66.90	-1	2,950	-0.03%
2023/05/29	1	67.30	0	0.00	67.10	1	3,052	0.03%
2023/05/26	0	0.00	6	67.13	66.80	-6	3,078	-0.19%
2023/05/23	3	66.10	1	66.10	66.00	2	3,188	0.06%
2023/05/22	1	65.90	0	0.00	66.00	1	3,186	0.03%
2023/05/18	1	65.80	6	65.77	65.70	-5	3,157	-0.16%
2023/05/16	2	64.30	0	0.00	64.30	2	3,144	0.06%
2023/05/15	1	64.80	0	0.00	64.70	1	3,120	0.03%
2023/05/12	4	65.03	0	0.00	65.00	4	3,124	0.13%
2023/05/11	1	64.80	0	0.00	64.70	1	3,126	0.03%
2023/05/10	1	64.80	0	0.00	65.00	1	3,166	0.03%
2023/05/09	2	65.60	0	0.00	65.30	2	3,156	0.06%
2023/05/08	0	0.00	1	66.40	66.00	-1	3,139	-0.03%
2023/05/03	2	65.15	1	65.50	65.50	1	3,288	0.03%
2023/05/02	0	0.00	25	65.30	65.30	-25	3,278	-0.76%
2023/04/28	3	66.53	0	0.00	65.90	3	3,254	0.09%
2023/04/27	0	0.00	7	67.30	67.30	-7	3,154	-0.22%
2023/04/25	2.2	66.70	25	66.10	66.30	-22.9	3,082	-0.74%
2023/04/24	1	66.80	0	0.00	67.50	1	3,024	0.03%
2023/04/21	2	67.00	0	0.00	67.00	2	3,016	0.07%
2023/04/20	0	0.00	2	67.55	67.50	-2	2,976	-0.07%
2023/04/19	2	67.55	0	0.00	67.50	2	2,989	0.07%
2023/04/18	10	67.77	0	0.00	67.90	10	2,960	0.34%
2023/04/14	2	69.40	0	0.00	69.50	2	2,845	0.07%
2023/04/13	1	69.30	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	1	69.00	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	2	68.60	68.70	-2	2,790	-0.07%
2023/04/10	4	67.83	0	0.00	67.50	4	2,756	0.15%
2023/04/07	2	69.35	0	0.00	69.10	2	2,711	0.07%
2023/04/06	1	69.00	1	69.80	69.90	0	2,677	0.00%
2023/03/31	1	69.90	2	69.65	69.30	-1	2,644	-0.04%
2023/03/30	1.1	68.32	0	0.00	68.90	1.1	2,608	0.04%
2023/03/29	3	68.53	1	68.80	68.40	2	2,575	0.08%
2023/03/28	0	0.00	7.1	70.20	70.00	-7.1	2,525	-0.28%
2023/03/27	0	0.00	2	70.55	70.60	-2	2,549	-0.08%
2023/03/24	1.3	70.98	3	70.80	70.30	-1.7	2,552	-0.07%
2023/03/23	3	70.67	3	70.93	71.00	0	2,533	0.00%
2023/03/22	2.1	70.51	1	70.80	70.50	1.1	2,490	0.04%
2023/03/16	0	0.00	1	68.80	68.80	-1	2,407	-0.04%
2023/03/14	1	69.90	2	70.10	69.20	-1	2,382	-0.04%
2023/03/13	0	0.00	6	70.13	70.30	-6	2,356	-0.25%
2023/03/10	0	0.00	11	70.10	70.10	-11	2,326	-0.47%
2023/03/09	0	0.00	17	71.02	70.90	-17	2,292	-0.74%
2023/03/08	1	70.50	0	0.00	70.40	1	2,200	0.05%
2023/03/06	3	70.37	4	70.22	70.20	-1	2,104	-0.05%
2023/03/02	3	68.77	1	69.00	69.00	2	1,967	0.10%
2023/03/01	52	68.70	15	67.73	69.00	37	1,912	1.93%
2023/02/23	0	66.60	1	67.30	67.10	-1	1,761	-0.06%
2023/02/22	1	65.60	0	0.00	66.00	1	1,712	0.06%
2023/02/21	0	0.00	1	64.80	65.30	-1	1,673	-0.06%
2023/02/17	0	0.00	5	63.70	63.90	-5	1,753	-0.29%
2023/02/16	5	64.46	0	0.00	64.30	5	1,759	0.28%
2023/02/15	6	64.45	1	64.70	64.40	5	1,796	0.28%
2023/02/14	1	64.30	5	64.00	64.40	-4	1,806	-0.22%
2023/02/13	0	0.00	1	62.90	63.30	-1	1,847	-0.05%
2023/02/08	1	64.00	0	63.90	64.30	1	1,849	0.05%
2023/02/07	0	0.00	2	63.30	63.40	-2	1,778	-0.11%
2023/02/03	0	0.00	2	63.10	63.30	-2	1,753	-0.11%
2023/02/02	1	61.60	0.1	61.70	61.80	0.9	1,701	0.05%
2023/01/31	2	60.45	0	0.00	60.50	2	1,668	0.12%
2023/01/30	0	0.00	5	61.00	60.80	-5	1,652	-0.30%
2023/01/16	0.1	60.46	1	60.40	60.40	-0.9	1,661	-0.06%
2023/01/13	0	60.59	0	0.00	60.90	0	1,674	0.00%
2023/01/12	1	61.30	10	61.00	61.00	-9	1,670	-0.54%
2023/01/11	0	0.00	1	60.50	60.60	-1	1,673	-0.06%
2023/01/10	0	0.00	3	59.40	59.60	-3	1,669	-0.18%
2023/01/05	5	58.78	0	0.00	58.80	5	1,693	0.30%
2023/01/04	0	58.70	0	0.00	58.90	0	1,707	0.00%
2023/01/03	1	57.90	1	58.40	59.00	0	1,732	0.00%
2022/12/28	0	0.00	2	58.95	58.90	-2	1,698	-0.12%
2022/12/19	0	0.00	2	59.20	59.40	-2	1,761	-0.11%
2022/12/16	1	59.00	2	59.25	59.40	-1	1,746	-0.06%
2022/12/15	0	59.00	0	0.00	59.10	0	1,735	0.00%
2022/12/07	1	58.60	0	0.00	58.50	1	1,892	0.05%
2022/12/06	0	0.00	0.1	59.00	59.00	-0.1	1,892	-0.01%
2022/12/05	0	0.00	1	59.20	59.20	-1	1,899	-0.05%
2022/12/02	0	0.00	1	59.50	59.40	-1	1,936	-0.05%
2022/12/01	0	0.00	1	58.80	58.90	-1	1,927	-0.05%
2022/11/29	1	57.80	0	0.00	57.80	1	1,930	0.05%
2022/11/28	1	57.70	0	0.00	57.70	1	1,936	0.05%
2022/11/18	1	59.20	0	0.00	58.90	1	1,973	0.05%
2022/11/16	0	0.00	1	59.50	59.50	-1	1,979	-0.05%
2022/11/15	1	58.00	0	0.00	58.20	1	1,910	0.05%
2022/11/14	0	0.00	1	57.90	57.70	-1	1,904	-0.05%
2022/11/10	0	0.00	1	57.40	57.10	-1	1,879	-0.05%
2022/11/09	0	0.00	2	57.10	57.20	-2	1,877	-0.11%
2022/11/08	1	56.10	0	0.00	55.70	1	1,849	0.05%
2022/11/07	1	55.20	1	56.40	56.20	0	1,884	0.00%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/03	1	54.70	0	0.00	54.90	1	1,904	0.05%
2022/11/01	4	54.25	0	0.00	54.60	4	1,970	0.20%
2022/10/31	0	0.00	7	54.40	54.40	-7	1,998	-0.35%
2022/10/28	6	52.60	6	52.70	52.60	0	1,993	0.00%
2022/10/26	0	0.00	0	53.30	52.90	0	2,006	0.00%
2022/10/25	0	53.00	0	0.00	52.80	0	2,055	0.00%
2022/10/24	0.1	53.10	0	0.00	53.60	0.1	2,059	0.00%
2022/10/19	7	53.00	7	54.10	53.10	0	2,109	0.00%
2022/10/18	0	0.00	1	53.00	53.70	-1	2,116	-0.05%
2022/10/17	0	0.00	16	50.58	51.80	-16	2,148	-0.74%
2022/10/14	1	50.30	0	0.00	50.30	1	2,213	0.05%
2022/10/13	0	49.85	0	0.00	49.45	0	2,365	0.00%
2022/10/11	2	50.30	0	0.00	50.20	2	2,558	0.08%
2022/10/05	1	52.00	0	0.00	51.90	1	2,695	0.04%
2022/09/30	0	0.00	10	50.50	50.50	-10	2,808	-0.36%
2022/09/28	2	50.30	0	0.00	50.00	2	2,880	0.07%
2022/09/26	1	51.30	75	51.10	51.30	-74	2,911	-2.54%
2022/09/21	0	53.70	0	0.00	53.50	0	3,019	0.00%
2022/09/20	2	53.70	0	0.00	53.80	2	3,052	0.07%
2022/09/19	3	54.07	0	0.00	53.90	3	3,051	0.10%
2022/09/16	1	55.30	0	0.00	54.90	1	3,033	0.03%
2022/09/13	2	56.20	1	56.30	56.20	1	3,116	0.03%
2022/09/12	7	56.26	0	0.00	56.40	7	3,150	0.22%
2022/09/08	0	0.00	8	56.08	56.80	-8	3,244	-0.25%
2022/09/07	2	54.80	0	0.00	54.50	2	3,246	0.06%
2022/09/05	1	55.80	0	0.00	55.60	1	3,238	0.03%
2022/09/02	0	56.40	0	0.00	56.20	0	3,258	0.00%
2022/09/01	0	56.90	1	56.60	56.60	-1	3,253	-0.03%
2022/08/29	0	0.00	2	56.80	56.80	-2	3,287	-0.06%
2022/08/24	0	0.00	5	56.50	56.60	-5	3,305	-0.15%
2022/08/23	0	0.00	2	56.50	56.50	-2	3,308	-0.06%
2022/08/22	2	57.35	4	57.58	57.00	-2	3,307	-0.06%
2022/08/19	0	0.00	2	57.20	57.30	-2	3,297	-0.06%
2022/08/18	3	56.60	0	0.00	56.80	3	3,308	0.09%
2022/08/17	0	0.00	2	56.60	56.70	-2	3,312	-0.06%
2022/08/15	2	56.70	6	56.80	56.60	-4	3,266	-0.12%
2022/08/12	3.4	56.50	4	56.30	56.20	-0.6	3,247	-0.02%
2022/08/11	2	55.60	0	0.00	55.40	2	3,211	0.06%
2022/08/10	0	55.60	0	0.00	55.10	0	3,237	0.00%
2022/08/09	0	0.00	6	55.33	55.90	-6	3,244	-0.18%
2022/08/05	9.3	55.29	1	55.30	55.30	8.3	3,182	0.26%
2022/08/04	0	0.00	1	54.90	54.70	-1	3,169	-0.03%
2022/08/01	4	55.10	1	55.30	55.60	3	3,115	0.10%
2022/07/29	2	54.80	1	54.80	54.70	1	3,092	0.03%
2022/07/28	2	54.40	0	0.00	54.10	2	3,111	0.06%
2022/07/27	2	54.20	1	54.10	54.10	1	3,122	0.03%
2022/07/26	1	54.50	4	54.45	54.30	-3	3,109	-0.10%
2022/07/25	2	55.30	0	0.00	55.40	2	3,111	0.06%
2022/07/22	1	54.60	0	0.00	55.80	1	3,117	0.03%
2022/07/21	3	54.13	0	0.00	55.20	3	3,108	0.10%
2022/07/20	4	54.65	2	54.20	54.90	2	3,053	0.07%
2022/07/19	7	59.69	7	59.87	59.90	0	2,925	0.00%
2022/07/18	4	58.98	3.2	58.39	59.80	0.8	2,812	0.03%
2022/07/15	7	56.96	5	56.30	57.60	2	2,749	0.07%
2022/07/14	1	55.60	5	56.00	56.00	-4	2,729	-0.15%
2022/07/13	4.2	55.79	1	55.70	55.20	3.2	2,705	0.12%
2022/07/11	2	56.80	0	0.00	57.00	2	2,713	0.07%
2022/07/08	2	57.30	5	58.20	57.60	-3	2,699	-0.11%
2022/07/07	0	0.00	5	56.00	56.00	-5	2,654	-0.19%
2022/07/06	2	55.10	0	0.00	54.60	2	2,617	0.08%
2022/07/04	2	56.60	0	0.00	56.60	2	2,620	0.08%
2022/07/01	4	58.25	0	0.00	57.50	4	2,655	0.15%
2022/06/30	11	61.20	5	60.20	59.30	6	2,660	0.23%
2022/06/29	1.1	61.91	0	0.00	61.80	1.1	2,613	0.04%
2022/06/28	15	63.27	0	0.00	63.30	15	2,601	0.58%
2022/06/24	19	63.96	0	0.00	64.20	19	2,609	0.73%
2022/06/23	0	64.00	0	0.00	64.40	0	2,603	0.00%
2022/06/21	0	66.60	0	0.00	66.70	0	2,545	0.00%
2022/06/20	5	67.00	5	66.00	66.00	0	2,607	0.00%
2022/06/17	1	66.60	32	66.40	68.30	-31	2,609	-1.19%
2022/06/14	0	0.00	1	68.00	68.40	-1	2,600	-0.04%
2022/06/13	8	68.24	2	68.25	68.10	6	2,668	0.22%
2022/06/10	0	0.00	4	69.40	69.30	-4	2,721	-0.15%
2022/06/09	12	69.68	0	0.00	69.70	12	2,752	0.44%
2022/06/08	6	70.15	3	69.80	69.80	3	2,781	0.11%
2022/06/07	5	69.98	0	0.00	70.10	5	3,013	0.17%
2022/06/06	2	69.60	0	0.00	69.60	2	3,113	0.06%
2022/06/02	3	69.50	1	69.50	69.50	2	3,173	0.06%
2022/06/01	3	69.73	1	69.60	69.50	2	3,312	0.06%
2022/05/31	0	0.00	2	69.20	69.40	-2	3,431	-0.06%
2022/05/30	3	69.03	0	0.00	69.10	3	3,610	0.08%
2022/05/27	1	68.50	0	0.00	68.30	1	3,696	0.03%
2022/05/26	0	0.00	1	68.40	67.80	-1	3,956	-0.03%
2022/05/25	1	68.80	1	68.30	68.40	0	4,078	0.00%
2022/05/23	1	68.80	0	0.00	68.60	1	4,170	0.02%
2022/05/20	1	69.00	0	0.00	69.20	1	4,213	0.02%
2022/05/19	0	0.00	3	68.80	69.10	-3	4,244	-0.07%
2022/05/18	0	0.00	1	69.80	69.60	-1	4,247	-0.02%
2022/05/13	0	0.00	1	67.60	67.60	-1	4,270	-0.02%
2022/05/11	1	68.00	1	68.40	68.00	0	4,348	0.00%
2022/05/10	0	0.00	5	68.10	68.20	-5	4,398	-0.11%
2022/05/09	0	67.80	6	67.83	67.50	-6	4,427	-0.13%
2022/05/06	2	67.85	2	68.20	68.30	0	4,459	0.00%
2022/05/05	0	0.00	11	67.89	68.10	-11	4,489	-0.24%
2022/05/04	0	0.00	2	67.80	67.40	-2	4,506	-0.04%
2022/05/03	1	67.70	0	0.00	67.30	1	4,581	0.02%
2022/04/29	3	67.67	1	67.90	67.10	2	4,652	0.04%
2022/04/28	0	0.00	11	67.88	67.50	-11	4,708	-0.23%
2022/04/27	0.1	65.90	0	0.00	66.20	0.1	4,755	0.00%
2022/04/20	0	68.40	0	0.00	68.40	0	5,576	0.00%
2022/04/19	0	0.00	1	69.10	68.60	-1	5,707	-0.02%
2022/04/18	2	68.75	1	68.40	68.70	1	5,891	0.02%
2022/04/13	2	66.70	0	0.00	67.00	2	5,980	0.03%
2022/04/11	4	66.83	5	66.56	66.50	-1	6,035	-0.02%
2022/04/08	1.1	67.01	0	0.00	67.50	1.1	6,020	0.02%
2022/04/07	9.1	67.79	0	0.00	67.20	9.1	6,010	0.15%
2022/04/06	2	68.40	1	68.60	68.60	1	5,998	0.02%
2022/04/01	2	68.45	0	0.00	69.40	2	5,996	0.03%
2022/03/31	0	69.30	22	69.16	69.10	-22	6,024	-0.36%
2022/03/30	2	69.75	0	0.00	69.40	2	6,038	0.03%
2022/03/29	2	69.95	0	0.00	69.70	2	6,019	0.03%
2022/03/28	1	69.70	2.1	70.00	70.10	-1.1	6,014	-0.02%
2022/03/25	9	70.63	2	70.80	70.60	7	6,012	0.12%
2022/03/24	5	71.20	0	0.00	71.50	5	5,988	0.08%
2022/03/23	7	71.64	1	71.20	71.20	6	6,099	0.10%
2022/03/22	2	71.65	0	0.00	71.90	2	6,060	0.03%
2022/03/21	5.1	71.38	2	71.50	71.30	3.1	6,057	0.05%
2022/03/18	3	70.97	15	71.19	71.80	-12	6,091	-0.20%
2022/03/17	32	70.56	1	70.10	70.90	31	6,092	0.51%
2022/03/16	2	69.00	0	0.00	69.10	2	6,106	0.03%
2022/03/15	1	69.30	0	0.00	69.50	1	6,110	0.02%
2022/03/14	1	71.00	5	71.40	71.00	-4	6,116	-0.07%
2022/03/11	0	0.00	10	71.20	71.30	-10	6,124	-0.16%
2022/03/10	79	71.95	4	72.10	71.20	75	6,140	1.22%
2022/03/09	59	70.71	4	70.63	71.60	55	5,957	0.92%
2022/03/08	2.1	68.90	4	69.15	68.90	-1.9	5,926	-0.03%
2022/03/07	7.2	69.69	26	69.75	69.10	-18.8	5,954	-0.32%
2022/03/04	20	71.81	24	71.99	71.10	-4	5,901	-0.07%
2022/03/03	25	72.46	17	72.92	72.60	8	5,821	0.14%
2022/03/02	3	70.90	22	71.10	70.90	-19	5,710	-0.33%
2022/03/01	25	70.79	11	71.00	71.00	14	5,644	0.25%
2022/02/25	3	69.07	4	68.83	68.90	-1	5,436	-0.02%
2022/02/24	4.1	66.93	0	0.00	66.80	4.1	5,384	0.08%
2022/02/23	0	68.80	1	68.70	68.70	-1	5,384	-0.02%
2022/02/22	2	68.35	2	68.30	68.30	0	5,427	0.00%
2022/02/21	2.1	69.01	1.2	69.09	69.50	0.8	5,524	0.02%
2022/02/18	7	68.84	1	68.50	68.90	6	5,625	0.11%
2022/02/17	6	68.43	2	68.40	68.80	4	5,766	0.07%
2022/02/16	2	68.10	2	68.40	68.00	0	5,908	0.00%
2022/02/15	3	67.97	0	0.00	67.90	3	5,989	0.05%
2022/02/14	3	68.23	1	67.80	68.10	2	6,058	0.03%
2022/02/11	6	69.42	0	0.00	69.30	6	6,065	0.10%
2022/02/10	1	69.70	6.1	69.34	69.70	-5.1	6,133	-0.08%
2022/02/09	8.1	69.18	1.2	68.90	69.00	6.9	6,181	0.11%
2022/02/08	0	68.30	0	0.00	68.90	0	6,192	0.00%
2022/01/26	3	68.03	3	68.00	67.90	0	6,270	0.00%
2022/01/25	1	68.60	3	68.53	68.00	-2	6,349	-0.03%
2022/01/24	1	68.90	4	68.55	68.70	-3	6,324	-0.05%
2022/01/21	2	68.90	1	68.90	69.00	1	6,414	0.02%
2022/01/20	1	70.00	0	0.00	70.00	1	6,570	0.02%
2022/01/19	2	70.10	8	69.76	69.10	-6	6,547	-0.09%
2022/01/18	17.2	70.76	15	70.43	70.00	2.2	6,512	0.03%
2022/01/17	18.1	69.33	4	69.50	69.80	14.1	6,332	0.22%
2022/01/14	6	67.90	12.2	67.90	68.20	-6.2	6,251	-0.10%
2022/01/13	11	68.89	57	68.69	69.00	-46	6,178	-0.74%
2022/01/12	2	67.85	3	68.00	68.00	-1	5,884	-0.02%
2022/01/11	11	67.35	13	67.93	67.90	-2	5,789	-0.03%
2022/01/10	43	66.81	0	0.00	67.20	43	5,604	0.77%
2022/01/07	1	66.30	2	66.15	66.40	-1	5,575	-0.02%
2022/01/06	1	66.70	1	66.40	66.90	0	5,563	0.00%
2022/01/05	3	66.57	0	0.00	66.50	3	5,612	0.05%
2022/01/04	1.2	66.56	0	0.00	66.50	1.2	5,711	0.02%
2022/01/03	1.1	67.08	7	67.43	66.80	-5.9	5,891	-0.10%
2021/12/30	0	0.00	10	66.74	66.70	-10	5,912	-0.17%
2021/12/29	8	66.66	7	67.07	66.40	1	5,926	0.02%
2021/12/28	0	0.00	2	67.30	66.90	-2	5,968	-0.03%
2021/12/27	0	0.00	10	66.78	67.10	-10	6,008	-0.17%
2021/12/24	16	66.11	1	66.10	66.10	15	6,032	0.25%
2021/12/23	1	65.70	0	0.00	66.00	1	6,077	0.02%
2021/12/22	1	65.50	0	0.00	65.50	1	6,209	0.02%
2021/12/21	0	65.00	0	0.00	65.40	0	6,223	0.00%
2021/12/20	1	64.70	0	0.00	64.90	1	6,219	0.02%
2021/12/17	8.1	65.09	0	0.00	65.10	8.1	6,237	0.13%
2021/12/16	1	65.81	0	0.00	66.30	1	6,179	0.02%
2021/12/15	0.1	65.77	0	0.00	65.30	0.1	6,181	0.00%
2021/12/14	3	65.94	0	0.00	65.70	3	6,194	0.05%
2021/12/13	1	66.70	0	0.00	66.70	1	6,159	0.02%
2021/12/10	0	0.00	1	66.80	66.90	-1	6,196	-0.02%
2021/12/09	7.1	66.17	1	66.20	66.30	6.1	6,246	0.10%
2021/12/08	4	67.13	0	0.00	66.80	4	6,222	0.06%
2021/12/07	2	67.50	20	67.20	67.10	-18	6,240	-0.29%
2021/12/06	0	0.00	0	67.90	67.50	0	6,299	0.00%
2021/12/03	1	67.60	2	67.70	67.60	-1	6,489	-0.02%
2021/12/02	1	68.00	1	67.70	67.80	0	6,877	0.00%
2021/12/01	25	67.82	8	67.68	67.90	17	8,230	0.21%
2021/11/30	2	66.90	4	67.20	67.00	-2	8,300	-0.02%
2021/11/29	4	65.88	7	65.83	66.60	-3	8,409	-0.04%
2021/11/26	11	66.34	0	0.00	66.20	11	8,647	0.13%
2021/11/25	0	67.53	1	67.20	67.20	-1	8,665	-0.01%
2021/11/24	5.1	66.94	6	67.13	67.30	-0.9	8,766	-0.01%
2021/11/23	0	67.80	2	67.60	67.60	-2	8,957	-0.02%
2021/11/22	0	68.50	4	68.45	68.30	-4	8,989	-0.04%
2021/11/19	0	0.00	13	67.59	67.30	-13	9,026	-0.14%
2021/11/18	4	67.30	5	67.48	67.20	-1	9,051	-0.01%
2021/11/17	7	66.57	0.2	66.99	66.90	6.8	8,947	0.08%
2021/11/16	7	67.06	6	67.03	66.80	1	8,857	0.01%
2021/11/15	6	67.93	15	68.11	68.20	-9	8,763	-0.10%
2021/11/12	3	66.40	11	66.13	66.70	-8	8,674	-0.09%
2021/11/11	4	64.93	1	65.60	64.90	3	8,625	0.03%
2021/11/10	1.1	65.99	0	0.00	66.00	1.1	8,639	0.01%
2021/11/09	4	66.33	7	66.37	66.00	-3	8,759	-0.03%
2021/11/08	5	65.76	10	65.86	65.90	-5	8,730	-0.06%
2021/11/05	4	65.58	1	65.80	65.80	3	8,761	0.03%
2021/11/04	10	65.33	3	65.33	65.20	7	8,919	0.08%
2021/11/03	0	0.00	6	64.92	65.20	-6	9,095	-0.07%
2021/11/02	23.1	64.20	1	63.70	63.60	22.1	9,371	0.24%
2021/11/01	6.2	65.00	1	65.20	65.10	5.2	9,820	0.05%
2021/10/29	10	64.67	2.1	64.56	64.30	7.9	10,157	0.08%
2021/10/28	33	65.09	9	65.21	65.20	24	10,080	0.24%
2021/10/27	1.1	63.86	10	64.12	64.50	-8.9	9,998	-0.09%
2021/10/26	1	63.60	3	63.90	63.20	-2	10,238	-0.02%
2021/10/22	7	61.98	3	62.73	63.40	4	10,272	0.04%
2021/10/21	5	62.18	0	0.00	62.00	5	10,391	0.05%
2021/10/20	0	0.00	2	63.30	62.50	-2	10,371	-0.02%
2021/10/19	2	62.50	3	62.40	62.60	-1	10,431	-0.01%
2021/10/15	0	62.50	0	0.00	62.10	0	10,594	0.00%
2021/10/14	3	61.11	0	0.00	61.10	3	10,699	0.03%
2021/10/13	9	61.10	4	60.75	61.00	5	10,799	0.05%
2021/10/12	8	62.15	0	0.00	62.00	8	10,866	0.07%
2021/10/08	16.2	64.28	3	63.80	63.30	13.2	11,163	0.12%
2021/10/07	2	65.80	0	0.00	65.90	2	11,005	0.02%
2021/10/06	0	65.10	2	64.90	64.60	-2	11,053	-0.02%
2021/10/05	3	65.70	0	0.00	65.40	3	11,117	0.03%
2021/10/04	13	65.57	0	0.00	65.00	13	11,081	0.12%
2021/10/01	13	67.34	1	66.90	67.30	12	11,063	0.11%
2021/09/30	4	67.20	1	68.10	67.50	3	11,044	0.03%
2021/09/29	17	67.64	6	67.45	67.20	11	11,088	0.10%
2021/09/28	2	70.05	2	70.20	70.10	0	10,983	0.00%
2021/09/27	4	71.18	0	0.00	70.80	4	10,972	0.04%
2021/09/24	5	71.20	2.2	71.49	71.40	2.8	10,977	0.03%
2021/09/23	1	71.58	8	71.59	71.00	-7	10,987	-0.06%
2021/09/22	3	69.87	8	70.31	70.50	-5	11,005	-0.05%
2021/09/17	2	71.26	2	71.60	71.60	0	11,223	0.00%
2021/09/16	2	71.70	3	72.43	71.80	-1	11,224	-0.01%
2021/09/15	4.1	72.00	7	72.00	71.80	-2.9	11,200	-0.03%
2021/09/14	2	72.70	2	72.90	72.70	0	11,146	0.00%
2021/09/13	3	73.90	6	73.75	73.70	-3	11,062	-0.03%
2021/09/10	3.2	74.36	4	74.23	74.50	-0.8	11,038	-0.01%
2021/09/09	8	73.69	9	73.83	73.50	-1	10,992	-0.01%
2021/09/08	18	73.84	22.8	73.32	73.30	-4.8	10,921	-0.04%
2021/09/07	18	74.76	45	74.29	74.40	-27	10,732	-0.25%
2021/09/06	56.1	84.21	50.7	84.52	78.00	5.4	10,307	0.05%
2021/09/03	3	79.63	27	80.17	81.10	-24	8,879	-0.27%
2021/09/02	16	79.18	21.2	79.51	79.40	-5.2	8,739	-0.06%
2021/09/01	2	78.30	84.2	79.43	80.40	-82.2	8,616	-0.95%
2021/08/31	9	76.91	6	76.78	77.10	3	8,442	0.04%
2021/08/30	3.5	76.76	3	76.63	77.00	0.5	8,363	0.01%
2021/08/27	19	74.93	11.2	74.86	75.80	7.8	8,235	0.09%
2021/08/26	4	73.25	1	73.80	73.70	3	8,014	0.04%
2021/08/25	6	72.70	14	72.79	72.50	-8	7,914	-0.10%
2021/08/24	2	73.85	2	74.25	73.60	0	7,814	0.00%
2021/08/23	3	74.40	0	0.00	74.50	3	7,774	0.04%
2021/08/20	2.2	73.35	2.1	73.51	73.20	0.1	7,784	0.00%
2021/08/19	2	73.90	2	74.00	73.10	0	7,799	0.00%
2021/08/18	2	72.30	1	73.00	75.00	1	7,769	0.01%
2021/08/17	4	74.22	3	73.47	73.60	1	7,721	0.01%
2021/08/16	6	73.22	8	73.26	73.90	-2	7,666	-0.03%
2021/08/13	17	75.47	6	73.97	73.60	11	7,604	0.15%
2021/08/12	0	0.00	3	76.50	77.70	-3	7,512	-0.04%
2021/08/11	13.2	76.65	3	76.73	76.10	10.2	7,479	0.14%
2021/08/10	3	77.31	11	77.39	77.60	-8	7,395	-0.11%
2021/08/09	19	80.08	15	79.56	78.40	4	7,253	0.06%
2021/08/06	6	80.72	14.2	81.28	80.90	-8.2	7,024	-0.12%
2021/08/05	41.1	81.01	109	80.10	80.20	-67.9	6,752	-1.01%	大賣/
2021/08/04	12	78.43	38	77.89	79.30	-26	6,309	-0.41%
2021/08/03	2	75.66	7	75.73	76.00	-5	6,020	-0.08%
2021/08/02	38	76.23	0	75.70	75.30	38	5,948	0.64%
2021/07/30	58	74.90	42	75.25	75.00	16	5,915	0.27%
2021/07/29	0	0.00	7.1	72.19	72.70	-7.1	5,731	-0.12%
2021/07/28	4.1	71.11	8	70.81	71.40	-3.9	5,731	-0.07%
2021/07/27	37	74.91	39.2	73.97	73.30	-2.2	5,775	-0.04%
2021/07/26	2	72.90	6	73.50	72.90	-4	5,705	-0.07%
2021/07/23	7.3	71.90	19.2	73.43	72.10	-11.9	5,714	-0.21%
2021/07/22	2.2	71.13	2.2	71.36	71.40	0	5,670	0.00%
2021/07/21	6	70.62	1	69.30	69.70	5	5,620	0.09%
2021/07/20	38.1	74.49	7	75.40	74.30	31.1	5,503	0.57%
2021/07/19	35.2	76.81	8	76.71	76.70	27.2	5,366	0.51%
2021/07/16	54.2	77.58	57	77.46	77.70	-2.8	5,334	-0.05%
2021/07/15	13	76.97	109.3	77.50	77.20	-96.3	5,233	-1.84%	大賣/
2021/07/14	1	74.50	13	74.31	74.40	-12	4,848	-0.25%
2021/07/13	0	0.00	12	74.53	73.90	-12	4,873	-0.25%
2021/07/12	2	74.20	38	74.86	74.70	-36	4,849	-0.74%
2021/07/09	1	73.41	4	73.58	72.90	-3	4,783	-0.06%
2021/07/08	5	74.10	17	74.04	73.80	-12	4,827	-0.25%
2021/07/07	9	73.03	7	73.07	73.10	2	4,826	0.04%
2021/07/06	2	73.55	9	73.21	73.30	-7	4,837	-0.14%
2021/07/05	1	72.00	11	72.48	72.50	-10	4,784	-0.21%
2021/07/01	2	71.35	2	71.55	71.10	0	4,861	0.00%
2021/06/30	3	71.67	3	71.73	72.00	0	4,933	0.00%
2021/06/29	2.1	72.05	9	72.04	71.90	-7	4,933	-0.14%
2021/06/28	14.2	72.35	20	72.55	72.80	-5.8	4,940	-0.12%
2021/06/25	1	70.21	1	70.60	70.20	0	4,782	0.00%
2021/06/24	1	70.00	0	0.00	70.00	1	4,811	0.02%
2021/06/23	93	69.53	22	69.44	69.60	71	4,879	1.46%
2021/06/22	1	69.30	2	69.40	69.60	-1	4,933	-0.02%
2021/06/21	2	68.35	3	68.83	69.10	-1	4,978	-0.02%
2021/06/18	3	70.43	4	70.40	69.00	-1	5,103	-0.02%
2021/06/17	0	0.00	6	70.18	70.60	-6	5,159	-0.12%
2021/06/16	5	70.60	2	70.20	70.00	3	5,570	0.05%
2021/06/15	16	70.20	1	70.00	70.20	15	5,934	0.25%
2021/06/11	1	70.59	0	0.00	70.30	1	5,983	0.02%
2021/06/10	2	70.00	1	70.00	70.50	1	6,026	0.02%
2021/06/09	34	69.61	0	0.00	69.20	34	6,028	0.56%
2021/06/08	78.1	70.17	5.6	69.89	70.80	72.5	6,018	1.21%
2021/06/07	1	68.30	1	68.40	68.40	0	5,972	0.00%
2021/06/04	1	67.91	1	68.40	68.40	0	6,017	0.00%
2021/06/03	1	68.10	0	0.00	68.30	1	6,179	0.02%
2021/06/02	3	68.13	10	68.00	68.20	-7	6,293	-0.11%
2021/06/01	4	68.35	1	68.20	68.20	3	6,438	0.05%
2021/05/28	0	0.00	8	67.43	68.20	-8	6,787	-0.12%
2021/05/27	7	66.20	4	66.40	66.00	3	6,957	0.04%
2021/05/26	3	66.80	1	67.20	67.30	2	6,957	0.03%
2021/05/25	0	0.00	11	66.59	66.90	-11	7,011	-0.16%
2021/05/24	6	64.45	10	64.56	65.10	-4	7,036	-0.06%
2021/05/21	9	64.41	2	64.50	64.50	7	7,126	0.10%
2021/05/20	10	64.86	1	64.70	64.40	9	7,215	0.12%
2021/05/19	7	66.17	6	66.50	66.60	1	7,194	0.01%
2021/05/18	4	65.35	5	65.18	66.50	-1	7,226	-0.01%
2021/05/17	0	0.00	11	62.27	62.80	-11	7,313	-0.15%
2021/05/14	2.1	66.56	5	66.00	66.60	-2.9	7,287	-0.04%
2021/05/13	5	65.28	2	63.40	65.20	3	7,294	0.04%
2021/05/12	11	65.35	3	64.83	64.50	8	7,288	0.11%
2021/05/11	30.1	68.42	4	67.45	67.10	26.1	7,276	0.36%
2021/05/10	7.1	71.10	6	71.07	71.00	1.1	7,238	0.01%
2021/05/07	43	71.01	2	71.00	71.00	41	7,429	0.55%
2021/05/06	27	71.15	3	72.60	70.60	24	7,469	0.32%
2021/05/05	6.2	71.27	0	0.00	70.40	6.2	7,787	0.08%
2021/05/04	30.1	72.40	13	70.84	71.60	17.1	7,862	0.22%
2021/05/03	14.2	74.80	1	76.20	73.90	13.2	7,892	0.17%
2021/04/29	0	0.00	1	77.70	77.40	-1	7,910	-0.01%
2021/04/28	5	76.60	2	77.55	78.20	3	7,975	0.04%
2021/04/27	0	0.00	0	76.90	76.90	0	8,214	0.00%
2021/04/26	2	76.95	6	76.70	76.90	-4	8,350	-0.05%
2021/04/23	5	75.10	1.4	75.67	76.00	3.6	8,475	0.04%
2021/04/22	6	75.32	1	76.90	75.20	5	8,655	0.06%
2021/04/21	1.1	77.50	2	77.85	77.50	-0.9	8,814	-0.01%
2021/04/20	1	76.70	0.6	76.82	76.60	0.4	8,958	0.00%
2021/04/19	3.1	77.40	0	0.00	77.10	3.1	9,392	0.03%
2021/04/16	3	77.73	10	77.92	77.90	-7	9,443	-0.07%
2021/04/15	2	76.50	16	76.34	76.50	-14	9,484	-0.15%
2021/04/14	34.1	75.24	6	75.40	75.30	28.1	9,628	0.29%
2021/04/13	35	76.74	1	77.00	76.40	34	9,586	0.35%
2021/04/12	7	78.04	6	77.48	77.50	1	9,552	0.01%
2021/04/08	14	77.85	11	77.81	77.60	3	9,492	0.03%
2021/04/07	24	77.90	4	78.03	77.80	20	9,452	0.21%
2021/04/06	26	79.00	27.1	79.00	79.00	-1.1	9,396	-0.01%
2021/04/01	2	77.75	0.1	77.70	78.00	1.9	9,316	0.02%
2021/03/31	12.1	78.10	8	77.90	77.70	4.1	9,285	0.04%
2021/03/30	73.2	77.41	77	77.78	77.80	-3.8	9,223	-0.04%
2021/03/29	8	77.03	4	76.78	76.70	4	9,172	0.04%
2021/03/26	17	76.81	1	76.50	76.70	16	9,239	0.17%
2021/03/25	26	76.13	30	76.15	76.10	-4	9,189	-0.04%
2021/03/24	44	75.91	40	75.45	75.50	4	9,144	0.04%
2021/03/23	3	75.43	8	75.98	75.80	-5	9,116	-0.05%
2021/03/22	10	74.87	16	74.93	74.70	-6	9,009	-0.07%
2021/03/19	54	77.12	24	76.45	76.00	30	8,985	0.33%
2021/03/18	14	76.68	46	76.72	77.90	-32	8,602	-0.37%
2021/03/17	3.1	73.97	1	74.10	73.50	2.1	8,297	0.03%
2021/03/16	1.1	73.60	1	73.30	73.70	0.1	8,465	0.00%
2021/03/15	0	0.00	1	73.30	73.60	-1	8,607	-0.01%
2021/03/12	1	72.60	0	0.00	72.70	1	8,634	0.01%
2021/03/11	2	72.70	0	0.00	73.10	2	8,692	0.02%
2021/03/10	7	71.69	0	0.00	71.70	7	8,969	0.08%
2021/03/09	15	70.95	0	0.00	71.40	15	8,988	0.17%
2021/03/08	15	72.93	0.2	73.00	72.20	14.8	8,885	0.17%
2021/03/05	12	72.99	2	73.25	72.70	10	8,795	0.11%
2021/03/04	5	73.80	3	73.97	74.10	2	8,709	0.02%
2021/03/03	4	75.45	2	74.90	75.10	2	8,584	0.02%
2021/03/02	0	0.00	18	75.27	75.50	-18	8,370	-0.22%
2021/02/26	1	73.70	0	0.00	74.10	1	8,284	0.01%
2021/02/25	3	74.97	0	0.00	74.50	3	8,286	0.04%
2021/02/24	2	73.80	12	74.58	74.40	-10	8,260	-0.12%
2021/02/23	3	74.20	2	74.20	74.40	1	8,214	0.01%
2021/02/22	10	73.90	6	75.33	75.50	4	8,142	0.05%
2021/02/19	1	73.00	0	0.00	73.20	1	8,051	0.01%
2021/02/18	6	73.27	20	73.72	73.90	-14	8,059	-0.17%
2021/02/17	7	73.66	4	73.90	73.50	3	8,050	0.04%
2021/02/05	5	71.36	6	71.48	71.30	-1	7,963	-0.01%
2021/02/04	0	0.00	95	70.50	70.30	-95	8,045	-1.18%
2021/02/03	0	0.00	10	71.30	71.20	-10	8,085	-0.12%
2021/02/02	6	71.98	2	72.25	72.40	4	8,171	0.05%
2021/02/01	3	69.10	0	0.00	69.50	3	8,259	0.04%
2021/01/29	6.2	70.92	27	70.90	69.20	-20.9	8,380	-0.25%
2021/01/28	11	73.13	25	73.06	72.50	-14	8,195	-0.17%
2021/01/27	42.3	77.09	44	76.25	75.70	-1.7	8,077	-0.02%
2021/01/26	5	75.82	41	75.51	75.70	-36	7,652	-0.47%
2021/01/25	8	75.36	2	75.70	75.70	6	7,537	0.08%
2021/01/22	3	74.97	6	75.32	75.40	-3	7,400	-0.04%
2021/01/21	6	74.87	6	74.37	74.40	0	7,308	0.00%
2021/01/20	22	75.78	39.1	75.79	73.70	-17.1	7,247	-0.24%
2021/01/19	12	74.37	24	74.45	74.50	-12	6,991	-0.17%
2021/01/18	5	76.10	36	75.23	73.90	-31	6,871	-0.45%
2021/01/15	18	73.08	33.1	74.19	74.50	-15.1	6,733	-0.22%
2021/01/14	23	73.66	49	73.34	73.80	-26	6,597	-0.39%
2021/01/13	1	71.90	25	72.56	72.10	-24	6,359	-0.38%
2021/01/12	37.1	71.36	104	71.35	70.40	-66.9	6,189	-1.08%	大賣/
2021/01/11	22	68.90	9	69.43	69.30	13	5,733	0.23%
2021/01/08	5	68.24	16	68.94	68.20	-11	5,658	-0.19%
2021/01/07	19	67.69	9	67.96	68.00	10	5,631	0.18%
2021/01/06	10	66.87	7	66.69	66.30	3	5,544	0.05%
2021/01/05	14	67.00	18.5	67.14	67.40	-4.5	5,529	-0.08%
2021/01/04	10	67.03	7	67.26	67.40	3	5,549	0.05%
2020/12/29	0	0.00	7	66.76	65.80	-7	5,641	-0.12%
2020/12/28	0	0.00	2	66.45	66.40	-2	5,700	-0.04%
2020/12/25	0	0.00	3	66.33	66.20	-3	5,808	-0.05%
2020/12/24	6	66.20	1	65.90	65.70	5	5,943	0.08%
2020/12/23	3	66.50	0	0.00	65.70	3	6,053	0.05%
2020/12/22	12	67.10	5	67.44	66.30	7	6,265	0.11%
2020/12/21	0	0.00	4	65.70	66.50	-4	6,312	-0.06%
2020/12/18	0	0.00	1	65.80	65.00	-1	6,562	-0.02%
2020/12/17	1	65.40	0	0.00	65.40	1	6,740	0.01%
2020/12/16	1	65.80	8	66.00	66.20	-7	6,843	-0.10%
2020/12/15	1	65.90	15	65.77	65.30	-14	6,937	-0.20%
2020/12/14	0	0.00	2.1	67.09	66.90	-2.1	7,196	-0.03%
2020/12/11	40	67.37	11	67.44	67.40	29	7,464	0.39%
2020/12/10	20.2	68.86	21.1	68.95	68.70	-0.9	7,457	-0.01%
2020/12/09	15	67.90	21	68.15	69.00	-6	7,231	-0.08%
2020/12/08	3.1	66.20	0	0.00	66.20	3.1	7,038	0.04%
2020/12/07	9	67.13	8	66.94	66.60	1	7,006	0.01%
2020/12/04	49.5	67.44	21	67.70	67.40	28.5	6,886	0.41%
2020/12/03	25	66.00	11	66.06	66.20	14	6,546	0.21%
2020/12/02	31	65.59	1	65.40	65.80	30	6,477	0.46%
2020/12/01	4	65.10	1	64.50	65.20	3	6,433	0.05%
2020/11/30	10	64.95	6	65.00	64.30	4	6,390	0.06%
2020/11/27	2	65.00	0	0.00	64.70	2	6,320	0.03%
2020/11/26	2	64.95	3	64.90	65.00	-1	6,301	-0.02%
2020/11/25	20.5	66.08	17	66.74	65.40	3.5	6,267	0.06%
2020/11/24	4.5	65.71	3	65.80	65.80	1.5	6,159	0.02%
2020/11/23	0	0.00	5	66.00	65.50	-5	6,145	-0.08%
2020/11/19	1	64.40	2	64.40	64.50	-1	6,148	-0.02%
2020/11/18	2	65.20	1	65.20	64.90	1	6,152	0.02%
2020/11/17	1	65.40	2	65.35	65.30	-1	6,139	-0.02%
2020/11/13	12	65.29	15	65.08	65.00	-3	6,144	-0.05%
2020/11/12	2	66.10	26	65.83	65.60	-24	6,125	-0.39%
2020/11/11	4	65.08	2	65.20	65.00	2	6,016	0.03%
2020/11/10	1	64.90	21	64.82	64.90	-20	5,943	-0.34%
2020/11/09	53	64.12	57	64.27	64.20	-4	5,793	-0.07%
2020/11/06	3	63.73	13	63.72	64.00	-10	5,608	-0.18%
2020/11/05	9	61.70	0	0.00	61.90	9	5,446	0.17%
2020/11/04	2	61.90	0	0.00	62.30	2	5,425	0.04%
2020/11/03	8	62.59	3	62.60	62.50	5	5,420	0.09%
2020/11/02	6	62.28	10	62.08	62.00	-4	5,444	-0.07%
2020/10/30	12	63.28	17	62.61	62.50	-5	5,478	-0.09%
2020/10/29	6	62.73	6	62.90	63.00	0	5,497	0.00%
2020/10/28	11	63.10	14	62.69	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	1	63.00	62.90	-1	5,640	-0.02%
2020/10/26	0	63.60	70	61.70	61.80	-70	5,717	-1.22%
2020/10/23	0	0.00	7	62.96	62.80	-7	5,800	-0.12%
2020/10/22	0	0.00	3	62.53	62.80	-3	5,902	-0.05%
2020/10/21	8	61.98	1	61.90	61.50	7	5,936	0.12%
2020/10/20	3	61.70	1	61.90	61.70	2	6,041	0.03%
2020/10/19	0	0.00	41	61.80	61.50	-41	6,278	-0.65%
2020/10/16	0	0.00	10	61.09	61.00	-10	6,454	-0.15%
2020/10/15	40	61.25	6	60.72	60.60	34	6,530	0.52%
2020/10/14	4	61.38	2	61.45	61.20	2	6,619	0.03%
2020/10/13	1	62.20	1	62.10	62.40	0	6,640	0.00%
2020/10/12	3	62.77	15	62.71	62.60	-12	6,671	-0.18%
2020/10/08	11	62.10	1	62.60	61.90	10	6,657	0.15%
2020/10/07	4	62.45	2	62.35	62.30	2	6,683	0.03%
2020/10/06	5	62.84	1	63.60	62.60	4	6,690	0.06%
2020/10/05	2	63.50	3	62.93	63.50	-1	6,769	-0.01%
2020/09/30	8	63.71	7	64.40	63.40	1	6,793	0.01%
2020/09/29	14	63.31	12	63.58	63.80	2	6,767	0.03%
2020/09/28	3	62.37	19	62.38	62.30	-16	6,792	-0.24%
2020/09/25	13	62.44	7	61.53	61.70	6	6,828	0.09%
2020/09/24	4	63.50	21	63.95	64.50	-17	6,761	-0.25%
2020/09/23	8	64.44	238	64.03	63.70	-230	6,709	-3.43%	大賣/鉅額交易
2020/09/22	12	62.73	24	62.87	63.10	-12	6,519	-0.18%
2020/09/21	6	62.85	14	62.64	62.40	-8	6,430	-0.12%
2020/09/18	3	62.20	8	62.11	62.10	-5	6,390	-0.08%
2020/09/17	8	61.96	18	62.13	62.10	-10	6,440	-0.16%
2020/09/16	8	60.59	39	60.79	61.00	-31	6,182	-0.50%
2020/09/15	3	58.60	2	58.75	59.00	1	5,942	0.02%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/10	3	57.50	2	57.25	57.20	1	6,092	0.02%
2020/09/09	4	56.60	3	56.80	57.20	1	6,143	0.02%
2020/09/08	1	57.00	0	0.00	56.90	1	6,235	0.02%
2020/09/07	0	0.00	11	56.85	57.00	-11	6,322	-0.17%
2020/09/03	5	57.10	1	56.80	57.00	4	6,538	0.06%
2020/09/02	10	56.10	5	56.30	56.30	5	6,662	0.08%
2020/09/01	0	0.00	5	55.80	56.20	-5	6,876	-0.07%
2020/08/31	2	56.40	1	56.50	56.20	1	7,075	0.01%
2020/08/28	10	56.70	0	0.00	56.70	10	7,139	0.14%
2020/08/27	12	57.13	0	0.00	56.90	12	7,232	0.17%
2020/08/26	3	57.00	7	56.50	57.20	-4	7,295	-0.05%
2020/08/25	4	55.53	16	55.54	55.30	-12	7,306	-0.16%
2020/08/24	9	55.04	24	54.90	55.00	-15	7,378	-0.20%
2020/08/21	3	55.27	2	55.80	55.40	1	7,460	0.01%
2020/08/20	6	54.98	0	0.00	55.20	6	7,528	0.08%
2020/08/19	0	0.00	3	57.33	57.00	-3	7,581	-0.04%
2020/08/17	0	0.00	2	58.10	58.60	-2	7,938	-0.03%
2020/08/14	1	57.20	2	57.30	57.70	-1	8,121	-0.01%
2020/08/13	2	57.60	2	57.45	57.50	0	8,175	0.00%
2020/08/12	2	57.25	3	57.50	57.40	-1	8,237	-0.01%
2020/08/11	9	58.02	9	58.07	57.80	0	8,324	0.00%
2020/08/10	5	58.50	2	58.30	58.50	3	8,498	0.04%
2020/08/07	5	58.20	0	0.00	58.30	5	8,783	0.06%
2020/08/06	3	59.33	2	58.80	58.80	1	8,943	0.01%
2020/08/05	4	59.20	2	59.30	59.10	2	9,043	0.02%
2020/08/04	1	58.60	0	0.00	59.00	1	9,170	0.01%
2020/08/03	48	58.54	1	58.40	58.20	47	9,516	0.49%
2020/07/31	37	60.03	3	59.97	59.90	34	9,528	0.36%
2020/07/30	38	60.41	5	60.12	60.30	33	9,559	0.35%
2020/07/29	5	58.16	4	58.40	58.70	1	9,761	0.01%
2020/07/28	15	58.06	10	57.35	56.70	5	10,312	0.05%
2020/07/27	5	58.36	1	58.00	57.90	4	10,360	0.04%
2020/07/24	5	59.20	3	59.70	59.10	2	10,314	0.02%
2020/07/23	36	60.44	1	60.20	60.20	35	10,247	0.34%
2020/07/22	22	64.68	15	64.93	65.40	7	10,050	0.07%
2020/07/21	4	64.48	10	64.82	64.30	-6	9,878	-0.06%
2020/07/20	5	64.76	3	65.00	64.10	2	9,873	0.02%
2020/07/17	2	65.60	0	0.00	65.30	2	9,864	0.02%
2020/07/15	1	66.20	12	65.95	65.70	-11	10,334	-0.11%
2020/07/14	7	65.73	9	65.96	65.70	-2	10,418	-0.02%
2020/07/13	13	65.55	2	65.50	65.80	11	10,395	0.11%
2020/07/10	4	65.15	10	65.26	65.10	-6	10,466	-0.06%
2020/07/09	10	67.21	1	67.10	66.90	9	10,336	0.09%
2020/07/08	26	67.22	2	67.15	67.60	24	10,258	0.23%
2020/07/07	17	67.01	8	66.93	66.70	9	10,186	0.09%
2020/07/06	29	67.79	13	67.73	68.00	16	10,039	0.16%
2020/07/03	31	66.64	22	66.90	66.90	9	9,910	0.09%
2020/07/02	9	65.61	11	65.37	65.90	-2	9,817	-0.02%
2020/07/01	3	64.20	1	64.30	64.30	2	9,704	0.02%
2020/06/30	0	0.00	4	64.65	64.30	-4	9,635	-0.04%
2020/06/29	3	63.73	6	63.97	64.20	-3	9,556	-0.03%
2020/06/24	5	63.92	32	63.69	64.00	-27	9,483	-0.28%
2020/06/23	4	63.05	2	63.05	63.10	2	9,367	0.02%
2020/06/22	1	62.70	2	62.95	62.90	-1	9,351	-0.01%
2020/06/19	2	62.40	22	62.50	62.90	-20	9,352	-0.21%
2020/06/18	0	0.00	32	62.33	62.30	-32	9,280	-0.34%
2020/06/17	3	61.83	0	0.00	61.70	3	9,204	0.03%
2020/06/16	4	61.90	46	61.93	61.90	-42	9,236	-0.45%
2020/06/15	5	61.30	25	61.44	61.00	-20	9,285	-0.22%
2020/06/12	11	59.47	59	59.52	61.00	-48	9,248	-0.52%
2020/06/11	38	61.13	8	61.65	60.70	30	9,251	0.32%
2020/06/10	20	61.54	18	61.68	62.00	2	9,156	0.02%
2020/06/09	35	62.22	4	62.18	61.90	31	9,132	0.34%
2020/06/08	44	62.96	13	63.25	63.10	31	9,098	0.34%
2020/06/05	6	62.42	49	62.78	62.80	-43	8,902	-0.48%
2020/06/04	15	61.37	1	61.50	61.50	14	8,719	0.16%
2020/06/03	24	61.40	8	61.39	61.40	16	8,688	0.18%
2020/06/02	7	61.57	1	61.30	61.30	6	8,577	0.07%
2020/06/01	1	61.70	8	61.63	61.70	-7	8,496	-0.08%
2020/05/29	3	61.13	42	61.38	61.40	-39	8,429	-0.46%
2020/05/28	5	61.62	13	61.58	60.90	-8	8,383	-0.10%
2020/05/27	12	61.13	5	61.04	61.40	7	8,324	0.08%
2020/05/26	16	61.00	13	61.13	61.10	3	8,290	0.04%
2020/05/25	11	60.29	2	60.00	60.70	9	8,155	0.11%
2020/05/22	23	60.49	11	60.41	60.20	12	8,059	0.15%
2020/05/21	18	59.14	16	59.63	59.70	2	7,789	0.03%
2020/05/20	7	58.67	0	0.00	58.40	7	7,631	0.09%
2020/05/19	1	58.80	0	0.00	58.80	1	7,618	0.01%
2020/05/18	6	58.33	1	58.30	58.20	5	7,609	0.07%
2020/05/15	9	58.61	9	58.86	58.90	0	7,552	0.00%
2020/05/14	59	59.38	1	59.00	58.10	58	7,383	0.79%
2020/05/13	39	60.55	3	60.73	60.80	36	7,110	0.51%
2020/05/12	5	61.14	2	61.40	61.30	3	6,963	0.04%
2020/05/11	2	61.60	12	61.55	61.40	-10	6,866	-0.15%
2020/05/08	57	60.94	51	60.73	60.80	6	6,743	0.09%
2020/05/07	3	59.30	10	59.30	59.50	-7	6,377	-0.11%
2020/05/06	13	59.17	7	59.17	59.00	6	6,287	0.10%
2020/05/05	68	58.53	36	58.94	59.20	32	6,175	0.52%
2020/05/04	100	58.66	56	58.58	59.00	44	5,859	0.75%
2020/04/30	34	55.51	10	55.22	56.60	24	5,207	0.46%
2020/04/29	1	54.20	0	0.00	54.20	1	5,088	0.02%
2020/04/28	8	53.93	0	0.00	54.00	8	5,101	0.16%
2020/04/27	3	53.83	11	54.03	54.10	-8	5,143	-0.16%
2020/04/24	3	52.87	4	52.93	53.00	-1	5,093	-0.02%
2020/04/23	17	52.68	8	52.60	52.60	9	5,093	0.18%
2020/04/22	11	52.25	10	52.56	52.60	1	5,010	0.02%
2020/04/21	29	54.27	13	53.90	53.10	16	4,869	0.33%
2020/04/20	49	57.57	27	58.30	57.30	22	4,575	0.48%
2020/04/17	28	54.93	20	55.54	56.00	8	4,292	0.19%
2020/04/16	2	54.10	7	54.33	54.40	-5	4,181	-0.12%
2020/04/15	16	53.94	1	54.30	53.80	15	4,173	0.36%
2020/04/14	2	54.40	1	54.30	54.20	1	4,077	0.02%
2020/04/10	3	53.30	1	53.30	53.00	2	4,166	0.05%
2020/04/09	3	54.27	2	53.40	53.40	1	4,259	0.02%
2020/04/08	4	52.98	3	53.43	53.60	1	4,296	0.02%
2020/04/07	6	52.22	3	52.37	52.60	3	4,269	0.07%
2020/04/06	0	0.00	1	50.50	50.60	-1	4,187	-0.02%
2020/03/31	3	50.10	1	50.30	49.50	2	4,200	0.05%
2020/03/27	0	0.00	2	51.50	50.50	-2	4,142	-0.05%
2020/03/26	2	49.55	0	0.00	50.50	2	4,083	0.05%
2020/03/25	0	0.00	1	50.20	49.40	-1	4,059	-0.02%
2020/03/20	2	47.23	0	0.00	45.85	2	4,202	0.05%
2020/03/19	6	45.83	37	46.04	45.10	-31	4,310	-0.72%
2020/03/18	0	0.00	2	50.90	50.10	-2	4,301	-0.05%
2020/03/17	6	51.40	0	0.00	51.00	6	4,312	0.14%
2020/03/16	0	0.00	2	54.60	53.60	-2	4,319	-0.05%
2020/03/13	1	50.00	1	52.40	54.60	0	4,334	0.00%
2020/03/12	4	54.93	0	0.00	54.70	4	4,346	0.09%
2020/03/11	2	57.90	0	0.00	57.50	2	4,353	0.05%
2020/03/10	1	57.20	1	56.90	57.70	0	4,610	0.00%
2020/03/09	1	57.60	15	58.00	57.60	-14	4,873	-0.29%
2020/03/06	3	59.10	2	59.25	59.30	1	4,868	0.02%
2020/03/05	3	59.80	0	0.00	59.80	3	4,914	0.06%
2020/03/04	0	0.00	1	58.90	58.90	-1	5,013	-0.02%
2020/03/03	1	59.30	0	0.00	58.70	1	5,164	0.02%
2020/03/02	2	57.90	5	58.20	58.20	-3	5,453	-0.06%
2020/02/26	2	59.35	20	59.60	59.30	-18	5,731	-0.31%
2020/02/25	2	59.80	0	0.00	59.90	2	5,712	0.04%
2020/02/24	4	59.68	0	0.00	59.60	4	5,713	0.07%
2020/02/21	3	60.20	0	0.00	60.00	3	5,704	0.05%
2020/02/20	27	60.96	25	60.42	60.40	2	5,729	0.03%
2020/02/19	7	60.30	0	0.00	60.30	7	5,715	0.12%
2020/02/18	0	0.00	10	61.20	60.50	-10	5,718	-0.17%
2020/02/17	6	61.27	0	0.00	61.10	6	5,721	0.10%
2020/02/14	10	61.50	16	61.90	61.70	-6	5,692	-0.11%
2020/02/13	36	62.51	7	61.23	61.00	29	5,677	0.51%
2020/02/12	50	62.12	4	62.03	62.00	46	5,655	0.81%
2020/02/11	0	0.00	8	61.28	61.50	-8	5,653	-0.14%
2020/02/10	1	59.80	0	0.00	60.00	1	5,684	0.02%
2020/02/07	7	60.54	3	60.57	60.60	4	5,717	0.07%
2020/02/06	2	61.40	2	61.40	61.50	0	5,769	0.00%
2020/02/05	4	60.48	0	0.00	60.70	4	5,954	0.07%
2020/02/04	18	60.07	2	59.80	60.80	16	6,003	0.27%
2020/02/03	2	58.75	5	58.30	59.40	-3	6,032	-0.05%
2020/01/31	5	60.80	0	0.00	60.60	5	6,006	0.08%
2020/01/30	17	60.34	36	60.93	60.30	-19	6,060	-0.31%
2020/01/20	3	65.80	0	0.00	65.60	3	5,989	0.05%
2020/01/17	2	65.15	0	0.00	65.70	2	6,026	0.03%
2020/01/16	2	66.00	2	65.80	65.80	0	6,075	0.00%
2020/01/15	1	66.30	2	66.85	66.60	-1	6,115	-0.02%
2020/01/14	23	66.51	0	0.00	66.50	23	6,184	0.37%
2020/01/13	0	0.00	62	66.20	66.10	-62	6,246	-0.99%
2020/01/10	4	65.53	1	65.00	64.90	3	6,333	0.05%
2020/01/09	3	64.90	3	65.50	65.50	0	6,358	0.00%
2020/01/07	17	64.16	1	63.40	64.30	16	6,423	0.25%
2020/01/06	20	65.55	0	0.00	64.80	20	6,394	0.31%
2020/01/03	6	67.65	36	68.78	67.20	-30	6,405	-0.47%
2020/01/02	5	67.86	67	68.04	68.40	-62	6,381	-0.97%
2019/12/30	2	67.60	0	0.00	67.40	2	6,351	0.03%
2019/12/27	6	67.45	3	67.70	67.70	3	6,366	0.05%
2019/12/26	3	66.90	4	67.18	67.20	-1	6,365	-0.02%
2019/12/25	4	66.40	0	0.00	66.70	4	6,378	0.06%
2019/12/24	7	65.76	5	65.90	65.70	2	6,444	0.03%
2019/12/23	16	66.43	2	66.50	66.20	14	6,485	0.22%
2019/12/20	14	66.86	3	66.97	66.80	11	6,508	0.17%
2019/12/19	16	67.09	2	67.00	67.30	14	6,508	0.22%
2019/12/18	68	68.10	3	68.17	67.50	65	6,518	1.00%
2019/12/17	1	67.40	8	67.14	67.20	-7	6,526	-0.11%
2019/12/16	11	67.05	6	67.33	66.40	5	6,471	0.08%
2019/12/13	5	65.40	14	64.96	66.10	-9	6,351	-0.14%
2019/12/12	9	65.33	1	66.00	65.30	8	6,471	0.12%
2019/12/11	5	65.48	10	65.40	65.80	-5	6,678	-0.07%
2019/12/10	6	65.65	8	65.91	66.10	-2	6,612	-0.03%
2019/12/09	2	66.10	87	65.94	66.10	-85	6,643	-1.28%
2019/12/06	10	65.41	9	65.81	65.00	1	6,611	0.02%
2019/12/05	6	65.35	2	65.15	65.50	4	6,614	0.06%
2019/12/04	4	63.60	11	63.72	63.90	-7	6,409	-0.11%
2019/12/02	2	62.30	2	62.70	62.30	0	6,303	0.00%
2019/11/29	3	63.23	2	62.85	62.80	1	6,357	0.02%
2019/11/28	8	62.95	12	62.98	63.40	-4	6,317	-0.06%
2019/11/27	7	62.14	65	62.53	62.60	-58	6,228	-0.93%
2019/11/26	21	62.81	3	62.60	62.30	18	5,915	0.30%
2019/11/25	0	0.00	15	61.83	61.90	-15	5,640	-0.27%
2019/11/21	0	0.00	1	60.30	60.60	-1	5,689	-0.02%
2019/11/20	3	60.30	1	60.20	60.30	2	5,715	0.03%
2019/11/19	19	61.04	0	0.00	60.60	19	5,754	0.33%
2019/11/15	1	61.30	2	61.30	61.50	-1	5,763	-0.02%
2019/11/13	0	0.00	1	60.60	60.40	-1	5,748	-0.02%
2019/11/12	3	60.40	0	0.00	60.30	3	5,779	0.05%
2019/11/11	3	60.23	0	0.00	60.10	3	5,816	0.05%
2019/11/08	12	60.92	0	0.00	61.10	12	5,824	0.21%
2019/11/07	5	60.60	0	0.00	60.70	5	5,840	0.09%
2019/11/06	0	0.00	3.1	62.35	61.60	-3.1	5,802	-0.05%
2019/11/05	25	62.90	1	63.00	62.20	24	5,800	0.41%
2019/11/04	34	62.54	8	62.69	62.60	26	5,761	0.45%
2019/11/01	0	0.00	1	61.20	61.10	-1	5,616	-0.02%
2019/10/30	1	60.10	2	60.25	60.70	-1	5,858	-0.02%
2019/10/29	6	60.22	0	0.00	59.90	6	5,913	0.10%
2019/10/28	1	61.40	1	61.10	61.20	0	5,865	0.00%
2019/10/25	1	61.30	0	0.00	61.20	1	5,863	0.02%
2019/10/24	0	0.00	3	61.73	62.00	-3	5,906	-0.05%
2019/10/23	0	0.00	3	60.90	61.10	-3	5,934	-0.05%
2019/10/22	3	60.83	3	60.67	60.30	0	5,994	0.00%
2019/10/21	0	0.00	2	60.35	60.60	-2	6,022	-0.03%
2019/10/18	1	58.90	3	59.50	59.60	-2	6,050	-0.03%
2019/10/17	2	58.30	0	0.00	58.50	2	6,041	0.03%
2019/10/16	1	57.90	0	0.00	57.50	1	6,184	0.02%
2019/10/15	5	57.74	0	0.00	57.70	5	6,207	0.08%
2019/10/14	1	57.60	1	57.60	57.30	0	6,316	0.00%
2019/10/03	1	59.00	0	0.00	58.90	1	6,588	0.02%
2019/10/02	1	58.90	0	0.00	59.20	1	6,596	0.02%
2019/10/01	0	0.00	3	57.83	58.40	-3	6,620	-0.05%
2019/09/27	0	0.00	5	57.30	57.50	-5	6,683	-0.07%
2019/09/25	0	0.00	1	58.60	58.40	-1	6,888	-0.01%
2019/09/23	2	58.60	1	58.70	58.60	1	7,281	0.01%
2019/09/20	3	58.63	0	0.00	58.50	3	7,282	0.04%
2019/09/19	3	59.93	8	60.10	59.80	-5	7,180	-0.07%
2019/09/18	4	59.65	2	59.65	59.70	2	7,220	0.03%
2019/09/17	5	59.64	5	59.72	59.50	0	7,192	0.00%
2019/09/16	5	61.68	2	61.55	61.00	3	7,126	0.04%
2019/09/12	1	63.80	1	63.40	63.40	0	7,180	0.00%
2019/09/11	2	63.10	2	63.50	63.50	0	7,329	0.00%
2019/09/10	4	63.30	0	0.00	63.00	4	7,299	0.05%
2019/09/09	2	63.60	4	63.55	63.20	-2	7,261	-0.03%
2019/09/06	8	64.65	15	64.49	64.30	-7	7,277	-0.10%
2019/09/05	1	64.80	1	64.60	64.10	0	7,245	0.00%
2019/09/04	0	0.00	2	63.80	63.80	-2	7,168	-0.03%
2019/09/03	3	63.40	3	63.47	63.40	0	7,294	0.00%
2019/09/02	4	62.43	4	62.58	62.80	0	7,328	0.00%
2019/08/30	0	0.00	4	62.08	62.60	-4	7,377	-0.05%
2019/08/29	1	61.20	0	0.00	61.20	1	7,448	0.01%
2019/08/28	3	60.80	0	0.00	60.90	3	7,596	0.04%
2019/08/26	5	60.80	6	60.63	60.60	-1	7,810	-0.01%
2019/08/23	3	61.80	3	61.97	62.30	0	7,845	0.00%
2019/08/22	4	62.53	0	0.00	61.90	4	7,863	0.05%
2019/08/21	1	62.20	0	0.00	62.20	1	7,882	0.01%
2019/08/20	4	63.03	0	0.00	62.50	4	8,046	0.05%
2019/08/19	3	62.93	0	0.00	63.20	3	8,193	0.04%
2019/08/16	0	0.00	1	61.60	62.00	-1	8,637	-0.01%
2019/08/15	8	61.18	0	0.00	61.20	8	8,810	0.09%
2019/08/14	36	62.58	0	0.00	62.10	36	9,019	0.40%
2019/08/13	2	61.90	0	0.00	61.60	2	9,115	0.02%
2019/08/12	1	62.40	0	0.00	62.50	1	9,207	0.01%
2019/08/08	0	0.00	2	62.40	62.40	-2	9,224	-0.02%
2019/08/07	60	61.97	1	62.00	61.80	59	9,268	0.64%
2019/08/06	2	60.00	1	60.70	61.20	1	9,323	0.01%
2019/08/05	2	60.60	1	61.00	61.10	1	9,370	0.01%
2019/08/02	202	60.80	16	60.79	60.80	186	9,463	1.97%	大買/鉅額交易
2019/08/01	9	63.03	0	0.00	63.00	9	9,370	0.10%
2019/07/31	1	62.70	3	62.73	63.10	-2	9,303	-0.02%
2019/07/30	10	64.33	0	0.00	63.30	10	9,468	0.11%
2019/07/29	2	64.85	0	0.00	64.80	2	9,725	0.02%
2019/07/26	2	64.65	11	64.44	64.60	-9	10,007	-0.09%
2019/07/25	5	64.50	0	0.00	64.70	5	10,123	0.05%
2019/07/24	14	67.32	4	67.30	67.30	10	10,078	0.10%
2019/07/23	6	67.48	17	67.68	67.50	-11	9,997	-0.11%
2019/07/22	6	67.03	21	67.30	67.30	-15	10,012	-0.15%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/18	13	65.73	24	65.25	65.10	-11	10,122	-0.11%
2019/07/17	7	66.61	1	66.10	67.00	6	10,026	0.06%
2019/07/16	3	66.80	3	67.03	67.00	0	10,032	0.00%
2019/07/15	23	65.60	1	65.50	66.00	22	9,885	0.22%
2019/07/12	9	65.40	2	65.50	65.50	7	9,921	0.07%
2019/07/11	16	65.73	1	65.70	65.50	15	9,976	0.15%
2019/07/10	3	64.60	1	65.00	64.80	2	9,919	0.02%
2019/07/09	3	64.77	32	64.70	64.70	-29	9,934	-0.29%
2019/07/08	1	64.90	5	65.08	65.00	-4	10,023	-0.04%
2019/07/05	3	64.50	5	64.66	64.90	-2	10,056	-0.02%
2019/07/04	4	64.58	7	64.63	64.80	-3	10,070	-0.03%
2019/07/03	10	64.59	8	64.45	64.60	2	10,040	0.02%
2019/07/02	4	64.73	15	65.52	65.60	-11	9,969	-0.11%
2019/07/01	12	63.84	53	64.16	64.90	-41	9,925	-0.41%
2019/06/28	35	60.90	0	0.00	60.50	35	9,612	0.36%
2019/06/27	3	61.50	2	61.40	61.50	1	9,646	0.01%
2019/06/26	50	60.65	0	0.00	60.80	50	9,660	0.52%
2019/06/25	1	60.20	5	60.62	60.40	-4	9,666	-0.04%
2019/06/24	4	61.15	1	61.20	61.10	3	9,635	0.03%
2019/06/21	1	60.90	2	61.50	60.80	-1	9,674	-0.01%
2019/06/20	7	60.90	12	61.32	61.80	-5	9,584	-0.05%
2019/06/19	8	59.09	12	58.88	59.20	-4	9,430	-0.04%
2019/06/18	3	57.23	1	57.30	57.00	2	9,376	0.02%
2019/06/17	2	56.50	7	56.77	57.00	-5	9,591	-0.05%
2019/06/14	13	56.79	0	0.00	56.30	13	9,938	0.13%
2019/06/11	35	57.99	8	58.39	57.30	27	9,965	0.27%
2019/06/10	4	56.58	12	56.88	57.60	-8	9,804	-0.08%
2019/06/06	13	55.80	5	55.30	55.10	8	9,743	0.08%
2019/06/05	0	0.00	13	56.84	56.60	-13	9,652	-0.13%
2019/06/04	12	56.24	11	57.22	55.80	1	9,555	0.01%
2019/06/03	11	57.34	4	57.70	57.30	7	9,476	0.07%
2019/05/31	5	58.74	10.1	57.51	58.30	-5.1	9,479	-0.05%
2019/05/30	1	56.10	12	56.28	56.00	-11	9,417	-0.12%
2019/05/28	0	0.00	1	55.10	54.60	-1	9,400	-0.01%
2019/05/27	12	54.08	5	54.40	54.70	7	9,378	0.07%
2019/05/24	10	55.93	7	56.29	55.60	3	9,242	0.03%
2019/05/23	34.1	56.55	27	56.24	55.60	7.1	9,259	0.08%
2019/05/22	12	62.57	3	62.97	61.60	9	8,835	0.10%
2019/05/21	16	62.04	3	61.90	62.70	13	8,704	0.15%
2019/05/20	0	0.00	22	63.88	63.00	-22	8,563	-0.26%
2019/05/17	3	64.90	5	65.00	64.80	-2	8,522	-0.02%
2019/05/16	7	68.04	5	67.30	67.30	2	8,512	0.02%
2019/05/15	11	69.29	0	0.00	68.80	11	8,547	0.13%
2019/05/14	0	0.00	7	66.37	68.20	-7	8,587	-0.08%
2019/05/13	18	68.64	0	0.00	67.60	18	8,553	0.21%
2019/05/10	8	70.13	2	71.10	70.30	6	8,577	0.07%
2019/05/09	7	71.71	3	71.50	71.70	4	8,565	0.05%
2019/05/08	3	72.50	0	0.00	72.10	3	8,627	0.03%
2019/05/07	62	73.17	5	73.18	73.00	57	8,588	0.66%
2019/05/06	27	71.65	6	69.80	72.10	21	8,464	0.25%
2019/05/03	15	72.01	19	72.46	72.70	-4	8,301	-0.05%
2019/05/02	8	71.91	11	72.02	71.30	-3	8,258	-0.04%
2019/04/30	15	69.79	10	69.70	70.00	5	8,171	0.06%
2019/04/29	11	70.18	0	0.00	70.10	11	8,247	0.13%
2019/04/26	0	0.00	2	72.00	71.30	-2	8,221	-0.02%
2019/04/25	3	72.40	5.3	72.89	72.50	-2.3	8,158	-0.03%
2019/04/24	1	72.30	8.2	72.04	71.20	-7.2	8,092	-0.09%
2019/04/23	2	70.05	0	0.00	70.30	2	8,014	0.02%
2019/04/22	2	70.75	7	71.14	71.00	-5	7,933	-0.06%
2019/04/19	6	69.27	0	0.00	69.60	6	7,859	0.08%
2019/04/18	8.1	69.55	1	71.80	69.40	7.1	7,908	0.09%
2019/04/17	1	71.00	51	71.52	71.50	-50	7,871	-0.64%
2019/04/15	22	68.70	0	0.00	69.00	22	7,722	0.28%
2019/04/12	18.1	70.00	0	0.00	69.20	18.1	7,806	0.23%
2019/04/11	2	72.20	0	0.00	72.10	2	7,751	0.03%
2019/04/10	2.1	71.38	1	71.30	72.00	1.1	7,716	0.01%
2019/04/09	3.1	72.40	9	72.50	72.20	-5.9	7,665	-0.08%
2019/04/08	3.1	73.78	1	73.60	73.10	2.1	7,654	0.03%
2019/04/03	8	73.39	4	73.43	73.50	4	7,618	0.05%
2019/04/02	5	72.38	4	72.48	72.00	1	7,558	0.01%
2019/04/01	7	72.26	8	72.55	72.50	-1	7,552	-0.01%
2019/03/29	4	71.08	8	71.14	71.00	-4	7,477	-0.05%
2019/03/28	5	70.90	4	70.60	70.60	1	7,486	0.01%
2019/03/27	6	71.12	5	71.34	71.10	1	7,489	0.01%
2019/03/26	5	72.00	4	70.50	71.00	1	7,478	0.01%
2019/03/25	5	70.96	5	71.14	71.20	0	7,445	0.00%
2019/03/22	12	73.47	4	72.30	72.30	8	7,390	0.11%
2019/03/21	9	75.33	3	75.13	75.00	6	7,272	0.08%
2019/03/20	5	75.62	4	75.45	75.50	1	7,225	0.01%
2019/03/19	23	74.26	48	75.08	75.30	-25	7,156	-0.35%
2019/03/18	1	69.30	6	69.60	70.00	-5	6,847	-0.07%
2019/03/15	2	69.45	1	69.40	69.10	1	6,800	0.01%
2019/03/14	2	68.95	1	68.90	69.00	1	6,800	0.01%
2019/03/13	8	68.46	0	0.00	68.50	8	6,946	0.12%
2019/03/12	11	68.90	5	68.92	68.20	6	7,133	0.08%
2019/03/11	1	67.80	0	0.00	68.20	1	7,398	0.01%
2019/03/08	0	0.00	1	67.40	67.50	-1	7,518	-0.01%
2019/03/07	2	67.80	0	0.00	67.80	2	7,544	0.03%
2019/03/06	28	68.22	2	69.20	68.00	26	7,654	0.34%
2019/03/05	2	68.75	6	68.48	68.20	-4	7,669	-0.05%
2019/02/27	0	0.00	6	67.32	67.50	-6	7,709	-0.08%
2019/02/26	6	67.33	0	0.00	67.20	6	7,679	0.08%
2019/02/25	4	67.98	20	67.96	68.10	-16	7,671	-0.21%
2019/02/22	9	68.08	5	68.54	67.80	4	7,692	0.05%
2019/02/21	0	0.00	1	66.50	66.90	-1	7,593	-0.01%
2019/02/20	4	66.10	0	0.00	66.00	4	7,611	0.05%
2019/02/19	3	66.03	5	65.78	65.80	-2	7,634	-0.03%
2019/02/18	9	67.66	0	0.00	66.80	9	7,680	0.12%
2019/02/15	1	69.20	1	69.60	68.50	0	7,661	0.00%
2019/02/13	11	68.14	10	66.40	67.00	1	7,649	0.01%
2019/02/12	2	68.50	8	67.79	67.80	-6	7,629	-0.08%
2019/02/11	8	67.11	3.5	67.72	67.80	4.5	7,714	0.06%
2019/01/30	2	66.30	1	66.00	66.00	1	7,873	0.01%
2019/01/29	5	64.80	6	65.18	65.40	-1	7,934	-0.01%
2019/01/28	1	64.10	3	64.43	64.50	-2	7,957	-0.03%
2019/01/25	2	63.80	42	62.73	63.40	-40	8,103	-0.49%
2019/01/24	3	61.57	7	62.46	63.90	-4	8,265	-0.05%
2019/01/23	3	61.70	1	61.90	61.70	2	8,199	0.02%
2019/01/22	5	64.62	6	64.83	65.10	-1	7,988	-0.01%
2019/01/21	22	63.84	22	64.37	64.30	0	7,936	0.00%
2019/01/17	1	62.80	0	0.00	61.80	1	7,972	0.01%
2019/01/16	0	0.00	3	63.03	63.50	-3	7,960	-0.04%
2019/01/15	0	0.00	6	62.10	62.30	-6	7,913	-0.08%
2019/01/10	0	0.00	1	61.40	61.40	-1	7,984	-0.01%
2019/01/09	0	0.00	3	59.40	60.30	-3	8,001	-0.04%
2019/01/08	4	57.53	0	0.00	58.00	4	7,992	0.05%
2019/01/07	21	58.16	4	58.20	57.50	17	7,979	0.21%
2019/01/04	27	57.00	12	57.15	56.40	15	8,016	0.19%
2019/01/03	1	60.80	15	60.57	59.80	-14	8,023	-0.17%
2019/01/02	6	62.08	1	62.30	61.90	5	7,968	0.06%
2018/12/28	1	61.50	0	0.00	62.00	1	8,044	0.01%
2018/12/27	21	61.60	0	0.00	61.80	21	8,236	0.25%
2018/12/26	0	0.00	1	61.20	60.80	-1	8,213	-0.01%
2018/12/25	6	60.27	6	60.53	60.10	0	8,312	0.00%
2018/12/24	11	63.22	16	62.85	62.30	-5	8,307	-0.06%
2018/12/22	5	63.00	2	62.90	62.50	3	8,295	0.04%
2018/12/21	0	0.00	2	62.00	62.80	-2	8,358	-0.02%
2018/12/20	13	60.78	1	60.70	60.90	12	8,558	0.14%
2018/12/19	0	0.00	1	60.70	60.80	-1	8,554	-0.01%
2018/12/18	1	60.40	12	61.18	61.30	-11	8,578	-0.13%
2018/12/17	1	60.60	0	0.00	61.10	1	8,657	0.01%
2018/12/14	7	60.43	9	60.73	60.60	-2	8,772	-0.02%
2018/12/13	2	62.00	0	0.00	61.50	2	8,770	0.02%
2018/12/12	10	63.10	7	62.16	62.00	3	8,743	0.03%
2018/12/11	3	60.73	1	60.90	61.50	2	8,564	0.02%
2018/12/10	2	58.95	1	60.20	60.00	1	8,563	0.01%
2018/12/07	0	0.00	12	59.54	59.10	-12	8,575	-0.14%
2018/12/06	65	59.90	43	59.91	58.20	22	8,607	0.26%
2018/12/05	8	61.63	7	62.21	62.60	1	8,527	0.01%
2018/12/04	3	63.23	21	62.38	63.10	-18	8,441	-0.21%
2018/12/03	12	61.03	5	61.32	61.00	7	8,220	0.09%
2018/11/30	10	59.90	11	59.73	59.50	-1	8,169	-0.01%
2018/11/29	4	59.58	14	60.01	59.90	-10	8,257	-0.12%
2018/11/28	13	58.30	13	58.16	59.00	0	8,210	0.00%
2018/11/27	2	58.40	7.5	57.58	58.20	-5.5	8,238	-0.07%
2018/11/26	0	0.00	8	55.49	55.50	-8	8,183	-0.10%
2018/11/23	2	54.20	0	0.00	54.10	2	8,415	0.02%
2018/11/22	11	54.58	10	54.90	54.50	1	8,620	0.01%
2018/11/21	18	54.79	9	55.09	55.10	9	8,614	0.10%
2018/11/20	2	54.85	21	54.23	55.80	-19	8,547	-0.22%
2018/11/19	12	54.37	1	54.40	54.10	11	8,406	0.13%
2018/11/16	3	55.43	0	0.00	54.80	3	8,349	0.04%
2018/11/15	12	55.71	14	55.01	55.90	-2	8,243	-0.02%
2018/11/14	3	53.83	0	0.00	53.50	3	8,119	0.04%
2018/11/13	1	52.50	1	53.10	54.00	0	8,069	0.00%
2018/11/12	23	54.03	13	54.06	54.10	10	8,012	0.12%
2018/11/09	1	54.40	2	54.60	54.60	-1	7,979	-0.01%
2018/11/08	5	54.38	2	54.80	53.80	3	7,904	0.04%
2018/11/07	10.3	54.95	2	55.40	54.80	8.3	7,787	0.11%
2018/11/06	10.1	58.23	10	56.76	56.10	0.1	7,650	0.00%
2018/11/05	4.1	61.70	3	60.40	59.30	1.1	7,507	0.01%
2018/11/02	3	60.30	5	60.52	61.40	-2	7,391	-0.03%
2018/11/01	62	60.65	8	60.69	61.10	54	7,228	0.75%
2018/10/29	0	0.00	3	54.60	55.30	-3	6,984	-0.04%
2018/10/26	6	52.87	5	53.52	52.80	1	6,996	0.01%
2018/10/25	0	0.00	10	53.70	53.70	-10	6,943	-0.14%
2018/10/24	1	58.10	0	0.00	58.00	1	6,925	0.01%
2018/10/23	3	57.87	3	58.47	58.00	0	6,891	0.00%
2018/10/22	0	0.00	1	56.60	59.70	-1	6,896	-0.01%
2018/10/19	1	55.90	1	56.50	56.30	0	6,825	0.00%
2018/10/17	1	57.90	8	56.64	56.80	-7	6,934	-0.10%
2018/10/16	3	54.93	2	55.00	54.80	1	6,906	0.01%
2018/10/15	5	55.28	1	55.30	55.20	4	6,948	0.06%
2018/10/12	2	55.40	2	56.25	56.60	0	7,000	0.00%
2018/10/11	6	52.22	46	51.90	54.10	-40	7,002	-0.57%
2018/10/09	25	54.33	20	55.30	54.40	5	6,935	0.07%
2018/10/05	4	56.83	6	56.78	55.10	-2	7,012	-0.03%
2018/10/04	1	58.80	2	58.60	59.00	-1	7,104	-0.01%
2018/10/03	31	59.18	10	59.00	58.80	21	7,203	0.29%
2018/10/02	0	0.00	3	61.10	61.20	-3	7,209	-0.04%
2018/10/01	0	0.00	22	59.84	60.70	-22	7,363	-0.30%
2018/09/28	2	59.05	2	58.70	59.00	0	7,398	0.00%
2018/09/27	9	58.68	8	59.18	59.00	1	7,422	0.01%
2018/09/26	1	61.40	1	61.20	61.20	0	7,261	0.00%
2018/09/25	21	60.70	2	60.85	60.80	19	7,301	0.26%
2018/09/21	6	61.13	10	60.60	61.00	-4	7,262	-0.06%
2018/09/18	3	64.27	5	64.62	64.20	-2	7,138	-0.03%
2018/09/17	11	65.63	2	65.80	65.90	9	7,262	0.12%
2018/09/14	7	65.87	7	66.09	65.80	0	7,265	0.00%
2018/09/13	3	65.17	3	65.40	65.60	0	7,211	0.00%
2018/09/12	3	65.53	32	66.22	65.20	-29	7,151	-0.41%
2018/09/11	6	65.72	6	67.17	67.50	0	7,060	0.00%
2018/09/10	2	66.00	1	67.80	66.00	1	6,972	0.01%
2018/09/07	5	69.56	10	68.20	68.40	-5	6,897	-0.07%
2018/09/06	0	0.00	1	68.90	70.20	-1	6,824	-0.01%
2018/09/05	2	70.90	2	70.00	70.00	0	6,777	0.00%
2018/09/04	15	70.28	12	70.40	70.30	3	6,672	0.04%
2018/09/03	68	69.59	62	68.50	68.50	6	6,594	0.09%
2018/08/31	1	69.80	1	70.00	70.30	0	6,509	0.00%
2018/08/30	25	69.40	53	68.71	68.80	-28	6,386	-0.44%
2018/08/29	36	66.98	13	67.37	67.90	23	6,219	0.37%
2018/08/27	1	64.40	0	0.00	64.00	1	6,052	0.02%
2018/08/23	0	0.00	1	64.20	64.50	-1	6,137	-0.02%
2018/08/20	1	63.30	1	63.10	63.10	0	6,436	0.00%
2018/08/17	0	0.00	2	63.80	64.00	-2	6,465	-0.03%
2018/08/16	0	0.00	1	64.40	64.90	-1	6,473	-0.02%
2018/08/15	1	62.80	0	0.00	63.30	1	6,466	0.02%
2018/08/14	11	64.58	0	0.00	64.50	11	6,455	0.17%
2018/08/13	2	64.35	10	65.86	63.50	-8	6,418	-0.12%
2018/08/10	1	65.50	10	66.16	66.90	-9	6,285	-0.14%
2018/08/09	2	65.75	2	66.55	66.00	0	6,275	0.00%
2018/08/08	1	66.10	11	66.15	65.80	-10	6,234	-0.16%
2018/08/07	5	67.54	1	67.00	67.00	4	6,244	0.06%
2018/08/06	4	67.90	8	68.39	67.90	-4	6,283	-0.06%
2018/08/03	1	66.30	13	66.43	66.90	-12	6,323	-0.19%
2018/08/02	4	65.18	2	65.00	65.00	2	6,316	0.03%
2018/08/01	2	66.20	2	66.30	65.90	0	6,320	0.00%
2018/07/31	3	66.07	2	66.60	65.80	1	6,390	0.02%
2018/07/30	2	66.55	0	0.00	66.30	2	6,429	0.03%
2018/07/27	3	67.77	2	68.45	67.50	1	6,464	0.02%
2018/07/26	0	0.00	2	67.50	67.30	-2	6,523	-0.03%
2018/07/25	8	66.93	1	67.20	67.10	7	6,650	0.11%
2018/07/24	3	68.77	0	0.00	68.30	3	6,579	0.05%
2018/07/23	2	66.80	6	66.65	67.00	-4	6,593	-0.06%
2018/07/20	6	69.03	8	69.20	67.60	-2	6,600	-0.03%
2018/07/19	5	69.00	8	68.64	69.20	-3	6,575	-0.05%
2018/07/18	22	68.63	5	68.82	68.70	17	6,582	0.26%
2018/07/17	9	68.51	13	68.48	68.60	-4	6,553	-0.06%
2018/07/16	34	67.80	3	67.70	67.20	31	6,443	0.48%
2018/07/13	8	67.10	7	67.24	67.00	1	6,415	0.02%
2018/07/12	36	68.19	37	68.40	66.60	-1	6,459	-0.02%
2018/07/11	6	65.93	3	66.40	67.20	3	6,367	0.05%
2018/07/10	2	66.55	6	67.20	67.00	-4	6,380	-0.06%
2018/07/09	0	0.00	21	65.40	66.90	-21	6,331	-0.33%
2018/07/06	1	63.10	1	64.00	63.00	0	6,209	0.00%
2018/07/05	22	65.88	2	64.60	64.60	20	6,229	0.32%
2018/07/04	17	65.29	11	65.09	64.40	6	6,281	0.10%
2018/07/03	0	0.00	1	64.00	63.50	-1	6,254	-0.02%
2018/07/02	3	63.70	1	63.30	63.30	2	6,272	0.03%
2018/06/29	2	61.45	1	62.10	63.30	1	6,310	0.02%
2018/06/28	2	60.20	2	60.05	60.10	0	6,260	0.00%
2018/06/27	3	60.50	3	60.60	60.60	0	6,340	0.00%
2018/06/26	5	60.92	5	60.10	60.10	0	6,554	0.00%
2018/06/22	0	0.00	1	63.60	63.60	-1	6,929	-0.01%
2018/06/21	1	63.90	1	63.60	63.70	0	7,020	0.00%
2018/06/20	1	62.90	0	0.00	63.40	1	7,092	0.01%
2018/06/13	0	0.00	1	64.00	63.50	-1	7,270	-0.01%
2018/06/12	0	0.00	1	64.40	64.00	-1	7,350	-0.01%
2018/06/11	2	64.60	1	65.00	64.50	1	7,459	0.01%
2018/06/08	1	66.10	0	0.00	65.90	1	7,500	0.01%
2018/06/07	6	66.50	2	67.70	66.00	4	7,717	0.05%
2018/06/06	3	66.87	5	66.96	66.10	-2	7,722	-0.03%
2018/06/05	1	65.60	0	0.00	64.50	1	7,680	0.01%
2018/06/04	0	0.00	2	64.75	64.80	-2	7,716	-0.03%
2018/06/01	0	0.00	60	62.65	62.60	-60	7,776	-0.77%
2018/05/30	1	63.50	1	64.00	63.50	0	7,992	0.00%
2018/05/29	128	66.36	123	67.20	64.90	5	8,167	0.06%	大買/大賣/
2018/05/28	0	0.00	1	64.60	65.30	-1	8,128	-0.01%
2018/05/25	30	63.50	1	64.10	65.00	29	8,205	0.35%
2018/05/24	0	0.00	1	62.90	63.00	-1	8,439	-0.01%
2018/05/23	40	64.28	0	0.00	62.60	40	8,792	0.45%
2018/05/21	3	64.17	7	63.87	63.90	-4	8,905	-0.04%
2018/05/18	5	64.16	6	64.40	64.00	-1	8,955	-0.01%
2018/05/17	2	64.30	0	0.00	64.40	2	9,066	0.02%
2018/05/16	0	0.00	4	63.70	63.80	-4	9,110	-0.04%
2018/05/15	2	63.85	1	63.40	63.40	1	9,204	0.01%
2018/05/14	0	0.00	1	64.00	64.40	-1	9,308	-0.01%
2018/05/11	1	63.10	1	62.20	62.00	0	9,289	0.00%
2018/05/10	3	60.67	1	60.70	60.70	2	9,225	0.02%
2018/05/09	1	60.10	0	0.00	60.20	1	9,260	0.01%
2018/05/07	6	57.92	6	57.00	57.00	0	9,287	0.00%
2018/05/04	5	58.72	5	59.28	58.80	0	9,340	0.00%
2018/05/03	2	59.95	3	60.10	59.00	-1	9,347	-0.01%
2018/05/02	3	61.07	1	61.30	62.60	2	9,378	0.02%
2018/04/30	4	58.00	4	58.65	59.30	0	9,381	0.00%
2018/04/27	9	57.67	4	57.60	57.60	5	9,469	0.05%
2018/04/26	3	59.67	4	60.00	59.30	-1	9,446	-0.01%
2018/04/25	5	60.56	5	61.46	59.60	0	9,596	0.00%
2018/04/24	4	61.10	4	61.13	61.10	0	9,726	0.00%
2018/04/23	3	62.47	2	62.30	62.30	1	9,687	0.01%
2018/04/18	3	64.37	4	64.50	63.70	-1	10,150	-0.01%
2018/04/17	6	63.55	8	63.98	64.50	-2	10,495	-0.02%
2018/04/16	5	62.42	1	62.00	62.00	4	10,372	0.04%
2018/04/13	2	63.20	0	0.00	63.00	2	10,268	0.02%
2018/04/12	4	63.13	4	63.10	63.10	0	10,241	0.00%
2018/04/11	2	63.65	4	63.75	63.30	-2	10,183	-0.02%
2018/04/10	7	63.44	5	63.00	63.00	2	10,095	0.02%
2018/04/09	3	63.63	2	64.20	64.20	1	9,980	0.01%
2018/04/03	1	64.60	0	0.00	64.40	1	9,903	0.01%
2018/04/02	2	66.85	2	66.30	66.30	0	9,875	0.00%
2018/03/31	1	67.20	1	67.20	67.10	0	9,895	0.00%
2018/03/29	2	67.40	6	67.23	68.50	-4	10,020	-0.04%
2018/03/28	7	63.63	18	63.20	64.00	-11	9,747	-0.11%
2018/03/27	14	65.84	11	65.11	65.40	3	9,494	0.03%
2018/03/26	7	66.90	12	66.75	66.60	-5	9,229	-0.05%
2018/03/23	18	67.26	6	67.72	67.30	12	9,172	0.13%
2018/03/22	8	70.04	12	69.82	69.50	-4	9,149	-0.04%
2018/03/21	5	69.52	5	69.74	69.50	0	9,133	0.00%
2018/03/20	5	69.00	2	69.00	69.00	3	9,509	0.03%
2018/03/19	6	70.57	1	70.50	70.00	5	9,612	0.05%
2018/03/16	14	69.89	1	69.80	71.60	13	9,597	0.14%
2018/03/15	5	71.02	17	71.08	71.20	-12	9,530	-0.13%
2018/03/14	14	70.01	10	69.81	70.20	4	9,456	0.04%
2018/03/13	7	70.20	3	69.87	69.30	4	9,385	0.04%
2018/03/09	1	68.20	0	0.00	68.30	1	9,170	0.01%
2018/03/08	5	69.04	1	69.30	68.30	4	9,212	0.04%
2018/03/07	1	68.20	5	69.30	68.30	-4	9,197	-0.04%
2018/03/06	2	69.90	3	69.30	70.00	-1	9,313	-0.01%
2018/03/05	5	69.70	0	0.00	67.30	5	9,315	0.05%
2018/03/02	1	70.00	65	67.36	70.10	-64	9,268	-0.69%
2018/03/01	3	68.03	5	67.30	67.40	-2	9,158	-0.02%
2018/02/27	5	69.90	2	70.60	68.50	3	9,426	0.03%
2018/02/26	7	70.07	10	70.00	70.80	-3	9,317	-0.03%
2018/02/23	6	69.05	18	68.82	70.30	-12	9,106	-0.13%
2018/02/22	0	0.00	1	65.00	65.00	-1	8,887	-0.01%
2018/02/21	1	64.00	3	65.57	64.70	-2	8,873	-0.02%
2018/02/12	4	61.73	4	61.95	61.60	0	8,805	0.00%
2018/02/09	15	62.89	7	62.99	62.20	8	8,821	0.09%
2018/02/08	0	0.00	21	65.10	65.20	-21	8,771	-0.24%
2018/02/07	0	0.00	1	65.40	63.30	-1	8,799	-0.01%
2018/02/06	2	61.35	2	62.30	62.50	0	8,720	0.00%
2018/02/05	2	63.05	2	63.60	64.90	0	8,674	0.00%
2018/02/02	20	65.50	0	0.00	65.50	20	8,663	0.23%
2018/02/01	4	66.93	2	66.55	65.10	2	8,771	0.02%
2018/01/31	4	66.93	0	0.00	67.40	4	8,863	0.05%
2018/01/30	4	68.00	3	68.03	66.10	1	8,844	0.01%
2018/01/29	1	68.80	0	0.00	69.30	1	8,766	0.01%
2018/01/26	3	67.40	0	0.00	67.40	3	8,731	0.03%
2018/01/25	4	66.75	5	66.50	66.70	-1	8,749	-0.01%
2018/01/24	1	65.70	10	65.94	66.20	-9	8,670	-0.10%
2018/01/23	68	65.50	3	65.30	64.50	65	8,576	0.76%
2018/01/22	3	66.70	0	0.00	66.80	3	8,594	0.03%
2018/01/19	2	66.90	10	66.26	66.30	-8	8,681	-0.09%
2018/01/18	4	65.78	6	66.03	65.50	-2	8,722	-0.02%
2018/01/17	1	64.40	9	64.12	64.50	-8	8,627	-0.09%
2018/01/16	1	65.10	1	64.10	65.00	0	8,693	0.00%
2018/01/15	3	64.53	6	63.67	64.30	-3	8,858	-0.03%
2018/01/12	0	0.00	15	61.53	61.50	-15	8,642	-0.17%
2018/01/11	19	59.58	5	60.76	60.90	14	8,590	0.16%
2018/01/10	0	0.00	10	58.38	58.50	-10	8,431	-0.12%
2018/01/09	4	56.50	0	0.00	56.30	4	8,517	0.05%
2018/01/08	10	58.00	6	58.00	58.00	4	8,802	0.05%
2018/01/05	1	57.10	3	57.23	57.10	-2	9,082	-0.02%
2018/01/04	0	0.00	25	56.50	57.00	-25	9,268	-0.27%
2018/01/03	8	55.69	3	56.30	56.30	5	9,327	0.05%
2018/01/02	10	55.98	0	0.00	55.60	10	9,338	0.11%