和碩 (4938)-凱基-市府券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
98.8
漲跌
▼0.9
漲幅
-0.90%
成交量
6,279張
產業
上市電腦週邊類股
1631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

和碩 (4938)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/05/09	12	98.67	12.3	99.23	98.80	-0.3	13,368	0.00%
2024/05/08	1	99.50	10	99.70	99.70	-9	13,378	-0.07%
2024/05/07	5.1	99.17	5.4	99.51	99.80	-0.3	13,394	0.00%
2024/05/06	10	100.00	1	99.90	99.60	9	13,351	0.07%
2024/05/03	0	0.00	2	98.35	97.10	-2	13,267	-0.02%
2024/04/30	3	97.60	1	97.70	97.70	2	13,446	0.01%
2024/04/29	1	98.40	2	98.40	98.50	-1	13,451	-0.01%
2024/04/26	1	97.40	2.5	96.84	97.00	-1.5	13,432	-0.01%
2024/04/25	1.5	95.02	20	94.93	94.70	-18.5	13,407	-0.14%
2024/04/24	1	95.60	0	0.00	96.70	1	13,360	0.01%
2024/04/23	1	95.00	0	0.00	94.70	1	13,435	0.01%
2024/04/22	0	95.00	1	94.60	94.50	-1	13,481	-0.01%
2024/04/19	5	95.20	23	95.30	94.80	-18	13,453	-0.13%
2024/04/18	3	96.97	3	96.80	96.60	0	13,250	0.00%
2024/04/16	1.1	96.46	1	98.10	95.40	0.1	13,217	0.00%
2024/04/15	0	0.00	12	98.89	98.70	-12	12,982	-0.09%
2024/04/12	10.2	99.11	7	99.29	98.30	3.2	12,865	0.02%
2024/04/11	6	99.72	0	0.00	101.50	6	12,727	0.05%
2024/04/10	13	101.65	4	101.38	101.00	9	12,741	0.07%
2024/04/09	0	0.00	9	100.50	100.50	-9	12,653	-0.07%
2024/04/08	1	101.50	1	101.50	101.00	0	12,569	0.00%
2024/04/02	2	99.15	0.1	98.60	98.30	2	12,352	0.02%
2024/04/01	9.2	98.50	1	101.50	97.50	8.1	12,444	0.07%
2024/03/29	2	100.25	3.2	102.38	102.00	-1.2	12,305	-0.01%
2024/03/28	9.2	98.59	35	97.89	99.70	-25.8	11,794	-0.22%
2024/03/27	15.1	96.61	1	96.80	98.40	14.1	11,473	0.12%
2024/03/26	4.1	98.10	5.1	98.33	97.80	-1	11,451	-0.01%
2024/03/25	2	103.50	3.1	101.17	101.50	-1.1	11,190	-0.01%
2024/03/22	8.3	102.69	3	101.83	102.00	5.3	10,988	0.05%
2024/03/21	7.4	102.61	8	102.63	104.50	-0.7	10,738	-0.01%
2024/03/20	78.6	105.41	17.6	105.57	103.50	61	10,139	0.60%
2024/03/19	36.6	94.23	25	97.06	100.00	11.6	8,878	0.13%
2024/03/18	0	0.00	3	90.53	91.00	-3	8,004	-0.04%
2024/03/15	0.1	88.93	4	88.95	89.10	-3.9	7,842	-0.05%
2024/03/14	6	88.67	5	87.34	88.60	1	7,682	0.01%
2024/03/13	2	89.70	6.3	89.83	89.90	-4.3	7,542	-0.06%
2024/03/12	0.1	87.20	0	0.00	87.50	0.1	7,197	0.00%
2024/03/11	0	85.00	1	84.90	85.10	-1	7,121	-0.01%
2024/03/08	0	0.00	1	85.50	85.30	-1	7,116	-0.01%
2024/03/07	0	0.00	0.1	85.30	85.40	-0.1	7,063	0.00%
2024/03/06	4.2	85.79	0.2	86.50	86.50	4	6,997	0.06%
2024/03/05	0.4	86.40	0	0.00	86.50	0.4	7,064	0.01%
2024/03/04	0	0.00	1	86.10	86.00	-1	7,086	-0.01%
2024/02/27	5	84.90	5.1	84.50	84.30	-0.1	6,954	0.00%
2024/02/26	0	0.00	1	85.40	85.60	-1	6,928	-0.01%
2024/02/23	0	0.00	3	86.83	85.90	-3	6,926	-0.04%
2024/02/22	0.1	86.30	0	0.00	86.60	0.1	6,984	0.00%
2024/02/20	0	0.00	2	85.00	85.50	-2	7,099	-0.03%
2024/02/19	0	0.00	8	84.50	84.80	-8	7,108	-0.11%
2024/02/16	0	0.00	2	84.70	84.70	-2	7,199	-0.03%
2024/02/15	0	0.00	0.1	83.60	83.70	-0.1	7,308	0.00%
2024/02/02	1	84.00	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0.1	83.90	0	83.80	84.10	0.1	7,299	0.00%
2024/01/31	5	82.90	5.1	82.90	82.70	-0.1	7,276	0.00%
2024/01/30	0	0.00	1	83.80	83.80	-1	7,219	-0.01%
2024/01/29	1.1	83.14	5	84.40	84.20	-4	7,241	-0.05%
2024/01/26	1	83.30	0	0.00	83.30	1	7,212	0.01%
2024/01/25	7	84.80	1	84.21	84.20	6	7,174	0.08%
2024/01/24	11	86.33	1	86.10	86.10	10	7,126	0.14%
2024/01/22	2	83.60	3	83.80	83.00	-1	6,794	-0.01%
2024/01/19	3	82.33	0	0.00	82.60	3	6,812	0.04%
2024/01/17	1.1	81.14	0	0.00	80.80	1.1	6,811	0.02%
2024/01/15	1	83.00	0	0.00	82.40	1	6,637	0.02%
2024/01/10	2	83.40	0	0.00	82.90	2	6,595	0.03%
2024/01/09	0	84.30	0	0.00	83.80	0	6,670	0.00%
2024/01/08	0	0.00	1	83.70	83.90	-1	6,669	-0.01%
2024/01/05	0.1	84.15	0	0.00	83.90	0.1	6,640	0.00%
2024/01/04	3.1	84.51	0	0.00	84.60	3.1	6,633	0.05%
2024/01/03	0.1	85.50	1	85.90	85.90	-1	6,624	-0.01%
2024/01/02	0.1	86.40	1	87.40	87.40	-1	6,564	-0.01%
2023/12/29	0	87.30	2	86.31	87.30	-2	6,566	-0.03%
2023/12/28	0.1	88.30	6	88.47	88.20	-6	6,480	-0.09%
2023/12/27	1.6	89.42	5.8	89.29	89.50	-4.2	6,434	-0.07%
2023/12/26	0	0.00	7.3	87.43	88.00	-7.3	6,217	-0.12%
2023/12/25	3.6	86.60	2.8	86.22	86.80	0.8	6,146	0.01%
2023/12/22	0	0.00	1	85.50	85.80	-1	6,086	-0.02%
2023/12/20	3	85.97	1	85.40	86.50	2	5,833	0.03%
2023/12/19	0.1	84.50	1	85.00	85.00	-0.9	5,606	-0.02%
2023/12/18	1	84.80	0	0.00	85.50	1	5,517	0.02%
2023/12/15	1	84.90	4	84.98	84.50	-3	5,391	-0.06%
2023/12/14	5	85.10	2	84.90	85.50	3	5,312	0.06%
2023/12/13	0	0.00	7	84.20	84.80	-7	5,223	-0.13%
2023/12/12	3	83.10	5	82.98	83.10	-2	5,215	-0.04%
2023/12/11	0	0.00	2	81.95	82.50	-2	5,183	-0.04%
2023/12/08	0	0.00	1	81.50	81.70	-1	5,160	-0.02%
2023/12/07	2	81.50	0	0.00	81.10	2	5,228	0.04%
2023/12/06	0	0.00	4	81.23	81.30	-4	5,337	-0.07%
2023/12/05	0	0.00	2	80.20	80.80	-2	5,343	-0.04%
2023/12/04	0	81.20	1	81.20	80.90	-1	5,339	-0.02%
2023/12/01	0	80.70	0	0.00	81.30	0	5,371	0.00%
2023/11/30	0	0.00	4	80.88	81.20	-4	5,375	-0.07%
2023/11/29	0	81.20	7	81.87	81.70	-7	5,281	-0.13%
2023/11/27	0	0.00	0.1	80.70	80.80	-0.1	5,313	0.00%
2023/11/22	0	0.00	3	81.20	81.00	-3	5,469	-0.05%
2023/11/21	0	0.00	5.1	81.55	81.90	-5.1	5,630	-0.09%
2023/11/20	0	0.00	3	80.87	81.10	-3	5,878	-0.05%
2023/11/17	0	0.00	5.4	80.38	80.80	-5.4	5,985	-0.09%
2023/11/16	0	0.00	3	79.70	80.00	-3	5,989	-0.05%
2023/11/15	4	80.30	0	0.00	80.00	4	6,078	0.07%
2023/11/14	0	0.00	2	79.40	79.50	-2	6,138	-0.03%
2023/11/09	1	77.70	1	77.70	78.00	0	6,305	0.00%
2023/11/07	0	0.00	1	77.80	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	9	77.70	77.50	-9	6,614	-0.14%
2023/11/02	5	77.20	0	0.00	77.20	5	6,767	0.07%
2023/11/01	0	0.00	0	76.00	76.90	0	6,838	0.00%
2023/10/31	0	75.40	0	0.00	75.40	0	6,907	0.00%
2023/10/26	0	76.50	0	0.00	76.40	0	7,180	0.00%
2023/10/25	1	76.50	0	0.00	77.00	1	7,240	0.01%
2023/10/23	0.1	75.50	0	0.00	75.40	0.1	7,533	0.00%
2023/10/19	0	0.00	0.2	76.60	76.60	-0.2	8,293	0.00%
2023/10/17	0	0.00	1	78.40	77.00	-1	8,891	-0.01%
2023/10/16	0	0.00	1	77.50	77.60	-1	9,690	-0.01%
2023/10/13	0	0.00	1	78.40	77.90	-1	11,707	-0.01%
2023/10/12	0.9	78.40	2	78.65	78.90	-1.1	12,173	-0.01%
2023/10/11	0	0.00	2	78.30	78.10	-2	12,236	-0.02%
2023/10/04	0	76.00	0	0.00	76.20	0	12,360	0.00%
2023/10/02	1	76.80	1	76.90	76.60	0	12,385	0.00%
2023/09/28	0.4	76.47	0	0.00	76.60	0.4	12,507	0.00%
2023/09/19	0	0.00	1	77.80	77.20	-1	13,334	-0.01%
2023/09/13	0.1	76.52	0	0.00	76.80	0.1	13,514	0.00%
2023/09/11	1.3	75.11	0.2	75.40	74.90	1.1	14,315	0.01%
2023/09/08	0	0.00	2	78.00	78.10	-2	14,255	-0.01%
2023/09/05	1.3	77.09	0.2	77.70	77.70	1.1	14,400	0.01%
2023/09/04	1	77.60	0	0.00	77.30	1	14,516	0.01%
2023/08/31	1.4	78.09	0	0.00	78.00	1.4	14,595	0.01%
2023/08/29	1	78.60	0	0.00	78.30	1	14,915	0.01%
2023/08/25	0	0.00	2	79.35	78.90	-2	14,987	-0.01%
2023/08/24	3	79.43	5	80.24	80.10	-2	14,881	-0.01%
2023/08/23	4	78.53	1	78.60	78.70	3	14,565	0.02%
2023/08/22	4	77.65	0	0.00	77.80	4	14,486	0.03%
2023/08/21	0	0.00	1	77.50	76.70	-1	14,343	-0.01%
2023/08/18	0	0.00	2	78.15	76.90	-2	14,225	-0.01%
2023/08/17	1	76.10	0	0.00	77.30	1	14,094	0.01%
2023/08/16	0	0.00	1	77.00	77.40	-1	13,978	-0.01%
2023/08/15	0	0.00	1	77.00	76.60	-1	13,908	-0.01%
2023/08/10	0	0.00	1	77.00	76.10	-1	13,824	-0.01%
2023/08/09	4	78.00	1.1	78.07	78.40	2.9	13,609	0.02%
2023/08/08	0	0.00	1	77.70	77.50	-1	13,510	-0.01%
2023/08/07	1	76.80	1	77.00	76.70	0	13,417	0.00%
2023/08/04	0	0.00	1	76.70	76.70	-1	13,310	-0.01%
2023/08/02	6	76.32	0	0.00	75.80	6	13,195	0.05%
2023/07/31	0.1	76.60	4	76.50	76.40	-3.9	12,942	-0.03%
2023/07/27	6	77.92	2	78.25	77.50	4	12,594	0.03%
2023/07/26	2	78.65	10	78.54	78.80	-8	12,450	-0.06%
2023/07/25	4	80.68	16	80.33	80.20	-12	12,303	-0.10%
2023/07/24	11	79.44	2	78.90	78.80	9	11,989	0.08%
2023/07/21	0	0.00	28	75.05	76.60	-28	11,653	-0.24%
2023/07/20	9	76.69	31	77.12	76.10	-22	11,433	-0.19%
2023/07/19	13	79.13	40	78.33	76.80	-27	11,091	-0.24%
2023/07/18	23.4	86.87	16.4	85.21	84.20	7	10,245	0.07%
2023/07/17	14.4	81.71	18.9	81.83	81.90	-4.5	8,199	-0.05%
2023/07/13	5	75.00	10	74.41	74.20	-5	7,601	-0.07%
2023/07/12	5	71.70	0	0.00	72.10	5	7,436	0.07%
2023/07/11	0	71.30	0.1	70.90	71.50	-0.1	7,381	0.00%
2023/07/10	2	70.10	0.8	70.00	69.90	1.2	7,371	0.02%
2023/07/07	1	70.00	0	0.00	70.50	1	7,383	0.01%
2023/07/06	0	0.00	10	70.87	70.70	-10	7,363	-0.14%
2023/07/05	2	71.85	0	0.00	71.50	2	7,229	0.03%
2023/07/04	1	72.30	0	0.00	72.20	1	7,130	0.01%
2023/07/03	1	76.00	2.5	76.24	76.00	-1.5	6,909	-0.02%
2023/06/29	1	75.30	0	0.00	75.10	1	6,656	0.02%
2023/06/28	1	75.10	0	0.00	74.80	1	6,578	0.02%
2023/06/27	0.5	74.60	0	0.00	74.70	0.5	6,554	0.01%
2023/06/26	5	75.64	1	76.00	75.30	4	6,478	0.06%
2023/06/21	1	76.40	5	77.00	77.00	-4	6,359	-0.06%
2023/06/20	1	76.30	0	0.00	76.40	1	6,345	0.02%
2023/06/19	1	77.30	1	76.60	77.10	0	6,266	0.00%
2023/06/16	14	80.19	2	80.65	79.30	12	6,128	0.20%
2023/06/15	0	0.00	23	79.40	79.40	-23	5,369	-0.43%
2023/06/14	1	77.90	0	0.00	78.00	1	5,251	0.02%
2023/06/12	0	0.00	3	77.50	77.60	-3	5,273	-0.06%
2023/06/09	0	0.00	1	78.20	78.10	-1	5,217	-0.02%
2023/06/08	0.6	77.92	0	0.00	77.40	0.6	5,167	0.01%
2023/06/06	2.4	78.22	1	77.80	77.50	1.4	4,999	0.03%
2023/06/05	0	0.00	13	78.39	78.00	-13	4,932	-0.26%
2023/06/02	0	0.00	1.3	76.03	77.10	-1.3	4,767	-0.03%
2023/06/01	0	0.00	0.3	75.31	75.70	-0.3	4,541	-0.01%
2023/05/31	0	0.00	5	75.44	75.30	-5	4,480	-0.11%
2023/05/30	0	0.00	2	75.05	75.00	-2	4,343	-0.05%
2023/05/29	0	0.00	12	74.73	74.70	-12	4,292	-0.28%
2023/05/26	0	0.00	0.3	74.50	74.50	-0.3	4,279	-0.01%
2023/05/18	0	0.00	2	72.55	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	2	72.15	72.30	-2	3,986	-0.05%
2023/05/16	2	71.30	2	71.25	71.30	0.1	3,882	0.00%
2023/05/15	1	69.80	0	0.00	70.20	1	3,872	0.03%
2023/05/11	0	0.00	2	70.80	70.70	-2	3,826	-0.05%
2023/05/10	0	0.00	2	70.10	70.40	-2	3,810	-0.05%
2023/05/08	0	0.00	1	70.30	70.30	-1	3,910	-0.03%
2023/05/05	0	0.00	1	70.20	70.10	-1	3,933	-0.03%
2023/05/02	0	0.00	1	70.40	70.50	-1	4,086	-0.02%
2023/04/28	0	0.00	0.1	69.70	70.00	-0.1	4,147	0.00%
2023/04/25	0	0.00	5	70.00	69.00	-5	3,961	-0.13%
2023/04/24	1	69.70	0	0.00	69.70	1	3,855	0.03%
2023/04/21	0	0.00	6	70.43	70.10	-6	3,774	-0.16%
2023/04/20	1	70.20	2	70.00	70.10	-1	3,709	-0.03%
2023/04/19	1	70.00	0	0.00	70.20	1	3,723	0.03%
2023/04/17	0	0.00	1	70.60	70.70	-1	3,715	-0.03%
2023/04/14	0	0.00	3	70.10	70.20	-3	3,662	-0.08%
2023/04/13	0	0.00	0	70.40	70.30	0	3,653	0.00%
2023/04/12	0	0.00	15	70.70	70.60	-15	3,635	-0.41%
2023/04/11	0	0.00	2	69.70	70.40	-2	3,604	-0.06%
2023/04/10	0	69.80	0	0.00	69.90	0	3,573	0.00%
2023/04/06	0	0.00	41	70.46	70.50	-41	3,537	-1.16%
2023/03/31	0	0.00	1	69.80	69.70	-1	3,480	-0.03%
2023/03/29	0	0.00	0.1	69.70	69.90	-0.1	3,876	0.00%
2023/03/28	0	0.00	0.3	69.70	69.50	-0.3	4,095	-0.01%
2023/03/24	0	0.00	1	69.80	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	7	69.57	69.80	-7	4,667	-0.15%
2023/03/22	0	0.00	5	69.30	69.40	-5	4,691	-0.11%
2023/03/21	0	0.00	1	68.90	69.30	-1	4,771	-0.02%
2023/03/17	5.3	67.89	2	67.90	67.90	3.3	4,828	0.07%
2023/03/16	2	66.70	1	67.20	67.40	1	4,805	0.02%
2023/03/15	3	66.70	3	66.73	66.60	0	4,826	0.00%
2023/03/10	0	0.00	2	68.95	69.00	-2	4,742	-0.04%
2023/03/09	0	0.00	3	69.80	69.80	-3	4,780	-0.06%
2023/03/06	0	0.00	5	68.82	69.00	-5	4,816	-0.10%
2023/03/02	2	68.10	0	0.00	68.40	2	4,844	0.04%
2023/03/01	0	0.00	6	68.02	68.00	-6	4,827	-0.12%
2023/02/22	0	0.00	1	68.00	68.20	-1	4,832	-0.02%
2023/02/21	1	68.00	0	0.00	67.90	1	4,846	0.02%
2023/02/20	0	0.00	2	67.60	67.80	-2	4,911	-0.04%
2023/02/17	0	0.00	7	67.37	67.50	-7	4,942	-0.14%
2023/02/15	0	0.00	1	66.90	67.20	-1	5,110	-0.02%
2023/02/13	0	0.00	11	66.86	67.10	-11	5,107	-0.22%
2023/02/09	2	66.55	0	0.00	66.50	2	5,098	0.04%
2023/02/08	0	0.00	1	66.40	66.20	-1	5,142	-0.02%
2023/02/06	0	0.00	1	66.30	66.10	-1	5,186	-0.02%
2023/02/02	2	65.40	0	0.00	65.40	2	5,212	0.04%
2023/02/01	1	64.90	0	0.00	65.00	1	5,234	0.02%
2023/01/30	0	0.00	3	65.37	65.60	-3	5,172	-0.06%
2023/01/17	0	0.00	21	64.51	64.70	-21	5,134	-0.41%
2023/01/16	0	0.00	1	64.80	64.50	-1	5,159	-0.02%
2023/01/10	0	64.10	0	0.00	64.50	0	5,497	0.00%
2022/12/29	0	0.00	9	63.54	63.80	-9	5,728	-0.16%
2022/12/28	0	0.00	10	63.67	63.80	-10	5,770	-0.17%
2022/12/23	0	0.00	3.5	64.04	64.20	-3.5	5,962	-0.06%
2022/12/22	0	0.00	2	64.25	64.00	-2	6,001	-0.03%
2022/12/16	0	0.00	3	64.00	64.00	-3	5,185	-0.06%
2022/12/14	0.1	63.20	0	0.00	63.30	0.1	5,077	0.00%
2022/12/13	1	63.30	0	0.00	63.20	1	5,120	0.02%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/08	0	0.00	5	62.20	62.20	-5	5,305	-0.09%
2022/12/07	0	0.00	2	62.90	63.00	-2	5,366	-0.04%
2022/12/06	5	62.90	5	62.70	63.80	0	5,406	0.00%
2022/12/05	5	62.20	1	62.00	63.50	4	5,390	0.07%
2022/12/01	1	61.30	0	0.00	61.70	1	5,372	0.02%
2022/11/29	0	0.00	1	61.20	61.50	-1	5,417	-0.02%
2022/11/28	0	0.00	1	60.40	60.70	-1	5,446	-0.02%
2022/11/24	1	60.00	1	59.90	60.20	0	5,506	0.00%
2022/11/22	1	58.90	0	0.00	59.30	1	5,533	0.02%
2022/11/18	1	59.90	0	0.00	60.30	1	5,487	0.02%
2022/11/16	0	0.00	5	60.50	60.40	-5	5,481	-0.09%
2022/11/14	1	59.50	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0	0.00	14.5	59.26	60.00	-14.5	5,398	-0.27%
2022/11/09	4	58.20	3	58.33	58.40	1	5,356	0.02%
2022/11/08	1	57.50	1	58.10	58.10	0	5,399	0.00%
2022/11/07	2	57.10	0	0.00	57.70	2	5,423	0.04%
2022/11/04	1	56.30	0	0.00	56.90	1	5,440	0.02%
2022/11/02	1	57.70	0	0.00	57.50	1	5,429	0.02%
2022/10/31	0	0.00	1.2	58.55	59.00	-1.2	5,488	-0.02%
2022/10/28	0	0.00	1	57.00	56.70	-1	5,441	-0.02%
2022/10/26	0	0.00	1	56.60	56.70	-1	5,491	-0.02%
2022/10/18	2	56.50	1	56.70	56.60	1	5,355	0.02%
2022/10/17	0	0.00	2	57.40	57.60	-2	5,312	-0.04%
2022/10/14	1	57.50	1	57.30	57.30	0	5,331	0.00%
2022/10/13	1	57.10	1	57.30	57.20	0	5,384	0.00%
2022/10/12	2	57.40	0	0.00	57.30	2	5,438	0.04%
2022/10/11	1	57.30	1	57.30	57.30	0	5,491	0.00%
2022/10/07	1	58.60	1	58.40	58.20	0	5,426	0.00%
2022/10/05	0.1	59.30	0	0.00	59.30	0.1	5,456	0.00%
2022/10/03	3	57.40	0	0.00	57.50	3	5,383	0.06%
2022/09/28	1	59.40	0	0.00	59.20	1	5,353	0.02%
2022/09/27	1	59.30	0	0.00	59.50	1	5,346	0.02%
2022/09/26	1	59.40	0	0.00	59.30	1	5,384	0.02%
2022/09/23	1	60.50	0	0.00	60.40	1	5,451	0.02%
2022/09/22	2	61.35	0	0.00	61.50	2	5,844	0.03%
2022/09/16	1	62.80	0	0.00	63.50	1	5,743	0.02%
2022/09/14	2	64.05	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	0.5	64.70	65.50	-0.5	5,593	-0.01%
2022/09/12	0	0.00	1	64.80	63.90	-1	5,592	-0.02%
2022/09/08	1.1	63.52	0	0.00	63.70	1.1	5,677	0.02%
2022/09/05	0	0.00	1.1	64.55	64.50	-1.1	5,657	-0.02%
2022/09/02	1	62.30	0	0.00	62.10	1	5,585	0.02%
2022/08/30	0	0.00	10	64.35	64.10	-10	5,518	-0.18%
2022/08/26	0	0.00	10	64.10	64.20	-10	5,538	-0.18%
2022/08/25	0	0.00	7	63.97	63.80	-7	5,583	-0.13%
2022/08/24	1	63.60	0	0.00	63.60	1	5,601	0.02%
2022/08/22	0	0.00	10	64.20	64.20	-10	5,821	-0.17%
2022/08/18	5	62.90	4	62.90	63.00	1	5,827	0.02%
2022/08/16	5	62.50	0	0.00	62.20	5	5,858	0.09%
2022/08/15	2	63.60	0	0.00	63.00	2	5,812	0.03%
2022/08/12	2	64.25	0	0.00	64.50	2	5,768	0.03%
2022/08/11	0	0.00	10	64.10	63.70	-10	5,763	-0.17%
2022/08/08	0	0.00	5	61.90	62.10	-5	5,938	-0.08%
2022/08/05	2	62.05	0	0.00	62.00	2	6,189	0.03%
2022/08/04	1	62.60	0	62.90	63.00	1	6,211	0.02%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	1	62.70	63.00	-1	6,251	-0.02%
2022/07/29	1	62.50	0	0.00	62.20	1	6,215	0.02%
2022/07/27	0.2	61.10	0	0.00	61.60	0.2	6,113	0.00%
2022/07/14	0	0.00	0.1	59.30	59.20	-0.1	6,450	0.00%
2022/07/13	0.5	58.10	3	58.20	57.70	-2.5	6,420	-0.04%
2022/07/07	0	0.00	6	57.12	56.70	-6	6,437	-0.09%
2022/07/06	3	55.57	1	55.20	55.10	2	6,481	0.03%
2022/07/04	1.1	56.02	1	55.80	55.70	0.1	6,456	0.00%
2022/07/01	1	57.10	0	0.00	57.10	1	6,479	0.02%
2022/06/30	16.2	58.65	0	0.00	57.00	16.2	6,414	0.25%
2022/06/29	4	67.30	0	0.00	66.80	4	6,015	0.07%
2022/06/28	0	0.00	10	68.20	68.20	-10	5,905	-0.17%
2022/06/27	2	69.10	0	0.00	68.70	2	5,899	0.03%
2022/06/24	2.1	68.59	5	68.00	68.50	-3	5,877	-0.05%
2022/06/23	2	68.00	0.3	67.50	67.50	1.7	5,895	0.03%
2022/06/17	1	68.20	0	0.00	69.90	1	6,074	0.02%
2022/06/16	7	69.29	0.9	69.50	68.80	6.1	6,000	0.10%
2022/06/14	1	68.90	0	0.00	68.60	1	6,481	0.02%
2022/06/10	0.3	68.80	0	0.00	68.70	0.3	6,724	0.00%
2022/06/08	0	0.00	1	69.50	69.20	-1	7,116	-0.01%
2022/06/07	2	69.30	0	0.00	69.20	2	7,129	0.03%
2022/06/02	0.3	69.00	0	0.00	68.90	0.3	7,250	0.00%
2022/06/01	1	69.20	0	0.00	69.20	1	7,348	0.01%
2022/05/26	0	0.00	2	66.20	65.90	-2	7,201	-0.03%
2022/05/25	0	0.00	1	65.80	65.90	-1	7,231	-0.01%
2022/05/24	1	65.10	0	0.00	64.90	1	7,279	0.01%
2022/05/18	7	65.23	0	0.00	65.20	7	7,214	0.10%
2022/05/17	10	64.90	0.6	65.00	64.50	9.4	7,177	0.13%
2022/05/16	5	64.80	0	0.00	64.20	5	7,123	0.07%
2022/05/13	4.6	64.63	0	0.00	64.60	4.6	7,048	0.06%
2022/05/12	3	67.90	0	0.00	67.70	3	6,802	0.04%
2022/05/11	1	68.80	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0	0.00	0	69.80	69.70	0	6,755	0.00%
2022/05/09	0	0.00	0.4	69.70	69.40	-0.4	6,795	-0.01%
2022/05/05	0	0.00	3	71.00	70.90	-3	6,821	-0.04%
2022/04/29	1	70.00	0	0.00	70.30	1	6,988	0.01%
2022/04/28	3	69.03	0	0.00	69.40	3	7,031	0.04%
2022/04/27	2	69.95	0	0.00	69.90	2	6,982	0.03%
2022/04/26	0	0.00	11	71.59	71.30	-11	7,134	-0.15%
2022/04/21	0	0.00	1	71.70	71.90	-1	7,147	-0.01%
2022/04/20	0	0.00	1.2	71.32	70.70	-1.2	7,091	-0.02%
2022/04/19	1	70.00	0	0.00	70.00	1	6,993	0.01%
2022/04/18	0.9	70.63	0	0.00	70.50	0.9	7,016	0.01%
2022/04/14	1.1	71.30	0	0.00	71.50	1.1	6,987	0.02%
2022/04/13	0	0.00	1	71.20	71.50	-1	7,074	-0.01%
2022/04/12	0	0.00	1.3	71.27	71.00	-1.3	7,071	-0.02%
2022/04/11	1	70.80	2	70.60	70.80	-1	7,046	-0.01%
2022/04/07	7	70.90	1	71.20	71.10	6	7,028	0.09%
2022/04/06	1	71.50	0	0.00	71.60	1	6,920	0.01%
2022/03/31	1	72.30	1	72.20	72.40	0	6,919	0.00%
2022/03/30	2	72.65	2	72.65	72.70	0	6,873	0.00%
2022/03/29	0.1	72.60	14	72.90	72.80	-13.9	6,864	-0.20%
2022/03/25	0	0.00	2	73.50	73.60	-2	6,816	-0.03%
2022/03/24	0	0.00	14	73.38	73.60	-14	6,793	-0.21%
2022/03/23	0	0.00	2	72.80	73.00	-2	6,702	-0.03%
2022/03/22	0	0.00	0.1	72.00	72.80	-0.1	6,628	0.00%
2022/03/18	2	72.60	3	72.53	72.80	-1	6,492	-0.02%
2022/03/17	2	72.30	3	72.47	72.90	-1	6,112	-0.02%
2022/03/16	0	0.00	4	71.65	72.10	-4	5,956	-0.07%
2022/03/15	3.1	71.07	0	0.00	71.60	3.1	5,852	0.05%
2022/03/14	0	0.00	6	70.88	71.60	-6	5,755	-0.10%
2022/03/11	1	70.40	16	70.78	70.40	-15	5,584	-0.27%
2022/03/08	0	0.00	2	67.60	68.60	-2	5,452	-0.04%
2022/03/07	7	67.76	0	0.00	67.60	7	5,354	0.13%
2022/03/04	0	0.00	0.1	69.60	69.70	-0.1	5,362	0.00%
2022/03/02	0.1	69.80	0	0.00	69.90	0.1	5,409	0.00%
2022/03/01	0	0.00	1	69.70	70.30	-1	5,422	-0.02%
2022/02/25	1	68.70	0	0.00	69.10	1	5,328	0.02%
2022/02/23	0	0.00	6	69.60	69.80	-6	5,235	-0.11%
2022/02/22	1	69.20	11	69.82	69.60	-10	5,238	-0.19%
2022/02/21	0	0.00	5	69.90	70.10	-5	5,236	-0.10%
2022/02/18	0	0.00	3	70.00	70.10	-3	5,306	-0.06%
2022/02/17	0	0.00	1	70.20	70.30	-1	5,349	-0.02%
2022/02/15	1	69.30	0	0.00	69.10	1	5,457	0.02%
2022/02/14	0.1	69.50	0	0.00	69.60	0.1	5,494	0.00%
2022/02/11	0	0.00	0	70.60	70.60	0	5,513	0.00%
2022/02/10	2	70.40	1	70.60	70.80	1	5,540	0.02%
2022/02/08	3	69.70	0	0.00	69.70	3	5,456	0.05%
2022/02/07	1	69.00	0	0.00	69.60	1	5,471	0.02%
2022/01/26	1	69.20	0.5	69.60	69.30	0.5	5,489	0.01%
2022/01/25	3	69.73	5	69.90	69.90	-2	5,829	-0.03%
2022/01/24	2	70.80	0	70.70	70.80	2	5,792	0.03%
2022/01/21	1	69.80	7	70.10	70.40	-6	5,745	-0.10%
2022/01/20	1	70.70	2.1	70.79	70.90	-1.1	5,651	-0.02%
2022/01/19	0	0.00	0.1	70.82	71.00	-0.1	5,613	0.00%
2022/01/18	11	70.32	30.1	70.34	70.40	-19.1	5,451	-0.35%
2022/01/17	1	68.90	0	0.00	69.00	1	5,157	0.02%
2022/01/14	0	0.00	0.6	69.20	69.00	-0.6	5,171	-0.01%
2022/01/12	0	0.00	4.1	68.75	69.30	-4.1	5,218	-0.08%
2022/01/11	0	0.00	1	69.00	69.10	-1	5,242	-0.02%
2022/01/07	0	0.00	1	68.70	69.10	-1	5,255	-0.02%
2022/01/06	1	69.00	2	69.00	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	4	68.90	68.90	-4	5,207	-0.08%
2022/01/04	12	68.02	0	0.00	68.30	12	5,251	0.23%
2022/01/03	0	0.00	4	69.23	68.90	-4	5,199	-0.08%
2021/12/28	0	69.00	5	69.12	69.40	-5	5,246	-0.09%
2021/12/23	0	0.00	2.3	68.54	68.70	-2.3	5,275	-0.04%
2021/12/21	0	0.00	6	68.73	68.70	-6	5,306	-0.11%
2021/12/20	0	0.00	1	67.90	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	1	67.90	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	2	67.80	67.90	-2	5,404	-0.04%
2021/12/15	0	0.00	3	67.20	67.70	-3	5,462	-0.05%
2021/12/09	2	67.70	1	67.50	68.00	1	5,482	0.02%
2021/12/08	1	67.10	0	0.00	67.10	1	5,438	0.02%
2021/12/06	0.2	67.00	0	0.00	66.90	0.2	5,381	0.00%
2021/12/03	1	66.40	0	0.00	66.40	1	5,382	0.02%
2021/12/01	2	66.80	2	67.20	66.90	0	5,259	0.00%
2021/11/30	2	66.80	0	0.00	66.60	2	5,250	0.04%
2021/11/29	1	66.90	0	0.00	67.00	1	5,112	0.02%
2021/11/26	0	0.00	5	67.60	67.30	-5	5,111	-0.10%
2021/11/24	1	68.10	0	0.00	68.10	1	5,184	0.02%
2021/11/23	0	0.00	5	68.20	68.30	-5	5,190	-0.10%
2021/11/18	1	68.10	1	68.20	68.30	0	5,245	0.00%
2021/11/17	6	68.13	0	0.00	68.00	6	5,224	0.11%
2021/11/16	1	68.30	20	68.40	68.40	-19	5,203	-0.37%
2021/11/15	1	68.00	5	67.90	68.00	-4	5,251	-0.08%
2021/11/12	27	67.21	6	67.50	67.70	21	5,276	0.40%
2021/11/11	3	67.83	0	0.00	67.90	3	5,244	0.06%
2021/11/10	5	68.46	0	0.00	68.40	5	5,304	0.09%
2021/11/08	2	68.30	0	0.00	68.50	2	5,461	0.04%
2021/11/05	4	68.83	0.1	68.70	69.00	4	5,496	0.07%
2021/11/04	8	69.30	5	69.18	69.30	3	5,483	0.05%
2021/11/03	5	69.72	9	69.66	69.50	-4	5,504	-0.07%
2021/11/02	0.1	69.90	7	70.01	69.30	-7	5,477	-0.13%
2021/11/01	0	0.00	0.5	67.70	68.10	-0.5	5,329	-0.01%
2021/10/29	0	0.00	1	68.00	68.00	-1	5,344	-0.02%
2021/10/22	2	67.20	1	67.30	67.40	1	5,540	0.02%
2021/10/21	1.3	67.49	2	67.75	67.40	-0.7	5,629	-0.01%
2021/10/20	0.5	68.10	1	68.10	67.80	-0.5	5,599	-0.01%
2021/10/19	5	67.90	1	68.10	67.90	4	5,613	0.07%
2021/10/18	1	67.80	3	67.77	67.80	-2	5,644	-0.04%
2021/10/14	0	0.00	1	67.90	67.40	-1	5,724	-0.02%
2021/10/13	0	0.00	4	67.68	67.80	-4	5,744	-0.07%
2021/10/12	0	0.00	7	67.46	67.70	-7	5,787	-0.12%
2021/10/08	1	66.90	1	67.10	66.80	0	5,786	0.00%
2021/10/07	1	67.20	1	67.20	66.80	0	5,886	0.00%
2021/10/06	22	65.93	0	0.00	66.50	22	6,001	0.37%
2021/10/05	4	65.93	1	66.50	66.40	3	6,142	0.05%
2021/10/04	2	66.50	1	66.40	66.10	1	6,293	0.02%
2021/10/01	0	0.00	2	65.80	66.00	-2	6,320	-0.03%
2021/09/29	0.1	65.90	0	0.00	65.80	0.1	6,376	0.00%
2021/09/28	1.1	66.44	0	0.00	66.50	1.1	6,517	0.02%
2021/09/27	17	67.12	2	67.00	67.20	15	6,647	0.23%
2021/09/24	3	67.40	2	67.60	67.10	1	6,925	0.01%
2021/09/23	1	66.30	16	66.12	66.10	-15	7,370	-0.20%
2021/09/22	0	0.00	1	65.00	65.60	-1	7,624	-0.01%
2021/09/17	1	65.00	0	0.00	64.70	1	7,717	0.01%
2021/09/15	1	64.80	0	0.00	64.60	1	7,936	0.01%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/09	3	63.90	1	64.20	64.20	2	8,495	0.02%
2021/09/08	0	0.00	1	64.40	64.40	-1	8,506	-0.01%
2021/09/07	0	0.00	1	65.10	65.10	-1	8,576	-0.01%
2021/09/06	4	65.33	0	0.00	65.30	4	8,622	0.05%
2021/08/31	0	0.00	1	64.60	64.80	-1	8,750	-0.01%
2021/08/26	0	0.00	2	64.70	64.60	-2	8,732	-0.02%
2021/08/25	5	64.52	2	64.30	64.30	3	8,778	0.03%
2021/08/24	0	0.00	3	64.97	64.90	-3	8,764	-0.03%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	0	0.00	3	64.70	64.20	-3	8,974	-0.03%
2021/08/19	2	64.05	0	0.00	64.50	2	9,122	0.02%
2021/08/18	4.1	63.90	1	64.10	64.10	3.1	9,144	0.03%
2021/08/17	5	64.12	0	0.00	64.50	5	9,221	0.05%
2021/08/16	4	65.25	0	0.00	64.50	4	9,212	0.04%
2021/08/13	2	66.15	0	0.00	65.70	2	9,230	0.02%
2021/08/12	3	66.80	1	66.60	66.60	2	9,300	0.02%
2021/08/11	6	67.72	12	67.68	67.80	-6	9,333	-0.06%
2021/08/10	3	67.77	2	67.85	68.00	1	9,357	0.01%
2021/08/09	2	67.50	1	68.00	67.50	1	9,527	0.01%
2021/08/06	2	68.75	3	68.33	68.30	-1	9,564	-0.01%
2021/08/05	7.2	68.47	8	68.54	68.80	-0.8	9,788	-0.01%
2021/08/04	1	66.80	1	67.20	67.20	0	10,213	0.00%
2021/08/03	0	0.00	1	67.30	67.10	-1	10,434	-0.01%
2021/08/02	5	66.86	1	66.90	67.10	4	10,492	0.04%
2021/07/30	1	67.00	1	67.30	67.30	0	10,571	0.00%
2021/07/28	2	67.70	4	67.30	67.80	-2	10,891	-0.02%
2021/07/27	3	67.83	4	67.78	68.00	-1	11,112	-0.01%
2021/07/26	1	66.80	0	0.00	66.90	1	11,257	0.01%
2021/07/23	6	66.88	0	0.00	66.80	6	11,392	0.05%
2021/07/22	3	66.90	3	67.23	67.10	0	11,465	0.00%
2021/07/21	1	67.20	10	67.20	67.20	-9	11,550	-0.08%
2021/07/20	0	0.00	1	67.70	67.20	-1	11,656	-0.01%
2021/07/19	2	67.70	0	0.00	67.90	2	11,774	0.02%
2021/07/16	1	67.60	0	0.00	68.00	1	12,296	0.01%
2021/07/15	0	0.00	0	68.10	67.90	0	12,418	0.00%
2021/07/14	1	67.70	0	0.00	67.80	1	12,453	0.01%
2021/07/13	1	68.00	2	67.70	68.00	-1	12,488	-0.01%
2021/07/12	4	66.90	0	0.00	66.90	4	12,472	0.03%
2021/07/09	7.2	67.65	0	0.00	67.60	7.2	12,388	0.06%
2021/07/08	3	68.13	0.1	68.40	68.10	3	12,472	0.02%
2021/07/07	5	68.20	3	68.13	68.30	2	12,569	0.02%
2021/07/06	1	68.70	1	68.40	68.30	0	12,718	0.00%
2021/07/05	6.1	67.99	1	68.90	68.70	5.1	12,813	0.04%
2021/07/02	9	67.93	2	67.95	68.00	7	12,858	0.05%
2021/07/01	13.1	68.49	0	0.00	68.30	13.1	12,921	0.10%
2021/06/30	26.2	68.87	8	69.01	68.80	18.2	12,878	0.14%
2021/06/29	9	73.72	2	73.70	73.70	7	12,478	0.06%
2021/06/28	14	74.10	8	73.90	74.00	6	12,325	0.05%
2021/06/25	3	74.67	1	74.40	74.50	2	12,356	0.02%
2021/06/24	4	74.70	20	74.70	74.50	-16	12,490	-0.13%
2021/06/23	8	74.40	0	0.00	74.60	8	13,119	0.06%
2021/06/22	1	74.50	0	0.00	74.30	1	13,325	0.01%
2021/06/21	0	0.00	3	74.10	74.40	-3	13,359	-0.02%
2021/06/18	0	0.00	3.1	74.63	74.70	-3.1	13,457	-0.02%
2021/06/16	3	73.67	7.3	73.69	73.80	-4.3	13,793	-0.03%
2021/06/11	9	72.33	0	0.00	72.30	9	14,259	0.06%
2021/06/09	1	72.80	0	0.00	72.70	1	14,498	0.01%
2021/06/08	2	73.30	0	0.00	73.50	2	14,816	0.01%
2021/06/07	0	0.00	10	73.00	72.90	-10	15,404	-0.06%
2021/06/04	1	73.50	0	0.00	73.40	1	15,470	0.01%
2021/06/03	2	73.50	5	73.60	73.50	-3	15,584	-0.02%
2021/06/02	3	73.53	5	73.64	73.60	-2	15,739	-0.01%
2021/06/01	0	0.00	2	73.55	73.80	-2	15,892	-0.01%
2021/05/31	2	72.90	4	73.23	73.50	-2	15,999	-0.01%
2021/05/28	0	0.00	3	73.30	73.20	-3	16,099	-0.02%
2021/05/27	2.1	72.79	2	73.40	73.20	0.1	16,226	0.00%
2021/05/26	2	73.10	4.2	73.15	73.30	-2.2	16,505	-0.01%
2021/05/25	0	0.00	0.4	72.70	72.90	-0.4	16,687	0.00%
2021/05/24	2	72.60	2	72.60	72.70	0	16,815	0.00%
2021/05/21	10	72.70	2	72.65	72.50	8	16,964	0.05%
2021/05/20	6	72.33	9	72.17	72.10	-3	17,089	-0.02%
2021/05/19	2	71.00	5	71.02	71.50	-3	17,153	-0.02%
2021/05/18	5	69.80	1	70.30	70.20	4	17,358	0.02%
2021/05/17	10	68.90	26	68.38	68.40	-16	17,964	-0.09%
2021/05/14	1	70.10	13	70.51	70.60	-12	17,941	-0.07%
2021/05/13	6	70.83	7	70.33	70.10	-1	18,054	-0.01%
2021/05/12	8	70.89	28	71.13	71.10	-20	17,959	-0.11%
2021/05/11	5.2	69.73	0	0.00	69.30	5.2	17,558	0.03%
2021/05/10	1.1	70.71	0	0.00	70.60	1.1	17,580	0.01%
2021/05/07	0	0.00	5.4	70.69	71.10	-5.4	18,197	-0.03%
2021/05/06	17	70.19	1	70.00	69.70	16	19,274	0.08%
2021/05/05	3	71.10	1	71.50	70.80	2	19,804	0.01%
2021/05/04	11.1	71.27	3	71.13	71.50	8.1	20,037	0.04%
2021/05/03	10.5	72.54	0	0.00	72.20	10.5	20,055	0.05%
2021/04/29	1	73.70	3	74.03	73.60	-2	20,347	-0.01%
2021/04/28	4	73.75	1	73.60	73.60	3	20,672	0.01%
2021/04/27	11	73.23	5	73.20	73.30	6	21,355	0.03%
2021/04/26	3	73.67	14	73.50	73.60	-11	21,679	-0.05%
2021/04/23	5.2	73.88	1	74.30	73.90	4.2	22,419	0.02%
2021/04/22	18	74.61	18	74.49	74.10	0	24,604	0.00%
2021/04/21	8	73.93	4	73.75	74.30	4	25,484	0.02%
2021/04/20	16	73.65	1	73.70	74.00	15	26,144	0.06%
2021/04/19	25	73.69	5	73.80	73.80	20	26,288	0.08%
2021/04/16	2	73.35	1	73.41	73.50	1	26,368	0.00%
2021/04/15	0.6	73.15	0	0.00	73.00	0.6	26,429	0.00%
2021/04/14	32	73.00	47	72.84	73.20	-15	26,434	-0.06%
2021/04/13	1	72.90	6.4	72.62	72.50	-5.4	26,365	-0.02%
2021/04/12	10.3	72.90	5	72.72	72.70	5.3	26,479	0.02%
2021/04/09	11	73.48	33	73.58	73.30	-22	26,461	-0.08%
2021/04/08	35	73.67	7	73.79	73.60	28	26,327	0.11%
2021/04/07	17.1	72.71	3	72.80	72.80	14.1	26,181	0.05%
2021/04/06	18	73.24	9	73.18	73.00	9	26,030	0.03%
2021/04/01	4	73.78	1	73.70	73.50	3	25,829	0.01%
2021/03/31	5	74.30	12	73.85	74.10	-7	25,726	-0.03%
2021/03/30	8	73.51	2	73.45	73.70	6	25,623	0.02%
2021/03/29	6	73.70	201	73.50	73.60	-195	25,510	-0.76%	大賣/鉅額交易
2021/03/26	15	73.99	0	0.00	73.80	15	25,357	0.06%
2021/03/25	213	75.09	6	75.05	75.70	207	24,820	0.83%	大買/鉅額交易
2021/03/24	2	74.15	11.1	74.08	74.20	-9.1	24,692	-0.04%
2021/03/23	2	73.35	2	73.50	74.00	0	24,594	0.00%
2021/03/22	3	74.30	0.1	74.50	74.00	2.9	24,491	0.01%
2021/03/19	13	74.36	1	74.90	75.00	12	24,545	0.05%
2021/03/18	5	74.32	18	74.48	74.30	-13	24,358	-0.05%
2021/03/17	17	72.36	14	72.76	72.30	3	24,366	0.01%
2021/03/16	2	71.75	2	72.00	71.50	0	24,370	0.00%
2021/03/15	6	71.35	10	70.90	71.50	-4	24,405	-0.02%
2021/03/12	6	70.90	7	71.21	71.40	-1	24,426	0.00%
2021/03/11	24	71.55	26	71.75	72.00	-2	24,483	-0.01%
2021/03/10	10	74.00	1	74.50	73.90	9	23,998	0.04%
2021/03/09	2	72.80	1	72.70	72.80	1	23,975	0.00%
2021/03/08	1	73.60	0	0.00	73.20	1	23,979	0.00%
2021/03/05	0	0.00	2	73.65	73.50	-2	23,936	-0.01%
2021/03/04	3	74.73	1	74.50	74.30	2	23,982	0.01%
2021/03/03	0	0.00	3.2	74.94	75.50	-3.2	23,918	-0.01%
2021/03/02	8	74.19	0	0.00	73.90	8	23,861	0.03%
2021/02/26	17.2	74.81	0	0.00	74.60	17.2	23,754	0.07%
2021/02/25	3	75.80	0	0.00	75.90	3	23,456	0.01%
2021/02/24	10	76.40	3	76.00	76.00	7	23,325	0.03%
2021/02/23	6	74.93	2	75.20	75.10	4	23,270	0.02%
2021/02/22	6	75.88	2.3	75.89	75.80	3.8	23,118	0.02%
2021/02/19	2	75.50	8	75.69	76.10	-6	22,985	-0.03%
2021/02/18	10	75.39	3	75.60	75.40	7	22,853	0.03%
2021/02/17	28.2	75.49	7.3	75.78	75.20	20.9	22,678	0.09%
2021/02/05	5	78.50	6	78.63	78.40	-1	22,274	0.00%
2021/02/04	2.3	78.64	2	79.00	78.90	0.3	22,157	0.00%
2021/02/03	2	77.90	0	0.00	78.20	2	22,161	0.01%
2021/02/02	6	78.62	1	78.40	78.10	5	22,341	0.02%
2021/02/01	3	77.53	3	77.87	78.00	0	22,368	0.00%
2021/01/29	9.7	80.79	3	82.80	78.40	6.7	22,106	0.03%
2021/01/28	26.5	81.75	51	81.78	81.50	-24.5	21,406	-0.11%
2021/01/27	10	80.87	46.1	80.70	81.10	-36.1	20,213	-0.18%
2021/01/26	11	78.46	54	78.10	77.70	-43	19,412	-0.22%
2021/01/25	4	77.83	6	77.75	78.00	-2	19,027	-0.01%
2021/01/22	62.1	75.73	6	77.37	77.60	56.1	18,789	0.30%
2021/01/21	455	77.06	460	78.14	77.00	-5	18,280	-0.03%	大買/大賣/
2021/01/20	38	77.13	3	76.20	76.00	35	17,816	0.20%
2021/01/19	41	78.99	4	79.33	79.00	37	17,029	0.22%
2021/01/18	128	78.86	130.4	79.00	79.00	-2.4	16,570	-0.01%	大買/大賣/
2021/01/15	137	81.74	142.5	82.12	80.40	-5.5	15,678	-0.04%	大買/大賣/
2021/01/14	61	76.04	73	77.24	77.90	-12	13,423	-0.09%
2021/01/13	13	70.69	25	70.16	70.90	-12	12,034	-0.10%
2021/01/12	12	67.19	2	67.70	67.50	10	11,175	0.09%
2021/01/11	3	66.97	2	67.20	67.30	1	10,964	0.01%
2021/01/08	7	67.16	10	67.02	67.40	-3	10,765	-0.03%
2021/01/07	8	66.90	0	0.00	66.80	8	10,613	0.08%
2021/01/06	9	66.74	0	0.00	66.70	9	10,633	0.08%
2021/01/05	10	66.88	0	0.00	66.80	10	10,501	0.10%
2020/12/30	0	0.00	1	67.10	67.50	-1	10,034	-0.01%
2020/12/28	7	68.01	0	0.00	68.00	7	9,906	0.07%
2020/12/25	4	67.50	0	0.00	67.80	4	9,956	0.04%
2020/12/24	13	66.78	1	66.90	66.80	12	9,924	0.12%
2020/12/23	1	66.30	0	0.00	66.80	1	9,889	0.01%
2020/12/22	6	66.60	0	0.00	66.20	6	9,905	0.06%
2020/12/21	10	65.92	4	65.70	66.20	6	9,896	0.06%
2020/12/18	11	67.39	0	0.00	66.70	11	9,762	0.11%
2020/12/17	4	67.85	0	0.00	67.90	4	9,618	0.04%
2020/12/16	4	67.93	0	0.00	68.50	4	9,602	0.04%
2020/12/15	13	67.98	4	67.72	67.30	9	9,669	0.09%
2020/12/14	4	69.95	6	70.03	69.60	-2	9,443	-0.02%
2020/12/11	6	70.03	17	70.29	69.90	-11	9,331	-0.12%
2020/12/10	5	69.02	3	69.20	69.40	2	8,938	0.02%
2020/12/09	16	68.99	5	69.02	69.40	11	8,781	0.13%
2020/12/08	20	68.42	1	68.60	68.40	19	8,606	0.22%
2020/12/07	11.1	68.10	25	68.42	68.80	-13.9	8,455	-0.16%
2020/12/04	2	66.50	2	66.55	66.60	0	8,094	0.00%
2020/12/03	5	66.16	0	0.00	66.10	5	8,018	0.06%
2020/12/02	5	65.84	2	66.55	66.40	3	7,971	0.04%
2020/12/01	28	65.27	3	64.97	65.50	25	7,857	0.32%
2020/11/30	10	66.59	1	66.90	65.30	9	7,741	0.12%
2020/11/27	3	66.60	1	66.70	66.50	2	7,551	0.03%
2020/11/26	12	66.15	1	66.40	66.50	11	7,521	0.15%
2020/11/25	4	66.05	8.6	65.96	65.90	-4.6	7,510	-0.06%
2020/11/24	2	66.15	2	66.50	66.20	0	7,477	0.00%
2020/11/23	2	65.85	1	65.60	65.90	1	7,358	0.01%
2020/11/20	3	65.60	2	65.40	65.60	1	7,246	0.01%
2020/11/19	1	65.00	0	0.00	65.00	1	7,129	0.01%
2020/11/18	14	65.14	16.4	65.08	65.30	-2.4	7,205	-0.03%
2020/11/17	3	65.20	2	65.00	65.00	1	7,243	0.01%
2020/11/16	3	64.80	62	64.96	65.00	-59	7,368	-0.80%
2020/11/13	1	63.70	5	63.88	64.10	-4	7,365	-0.05%
2020/11/12	0	0.00	3	62.40	62.30	-3	7,281	-0.04%
2020/11/11	0	0.00	11	61.39	62.50	-11	7,841	-0.14%
2020/11/10	14	60.23	0	0.00	60.30	14	8,501	0.16%
2020/11/09	4	61.55	0	0.00	60.90	4	8,160	0.05%
2020/11/02	1	61.40	0	0.00	62.20	1	8,331	0.01%
2020/10/29	1	61.80	0	0.00	61.90	1	8,543	0.01%
2020/10/28	1	62.50	3	62.30	62.30	-2	8,639	-0.02%
2020/10/27	0	0.00	1	62.20	62.50	-1	8,706	-0.01%
2020/10/26	8	62.20	0	0.00	62.30	8	8,767	0.09%
2020/10/22	0	0.00	2	62.20	62.30	-2	8,865	-0.02%
2020/10/21	3	62.97	0	0.00	62.80	3	8,820	0.03%
2020/10/19	5	63.62	0	0.00	63.50	5	8,992	0.06%
2020/10/16	0	0.00	2	63.10	63.10	-2	9,136	-0.02%
2020/10/15	0	0.00	1	63.80	63.10	-1	9,382	-0.01%
2020/10/14	1	64.00	1	64.60	63.70	0	9,365	0.00%
2020/10/13	1	64.00	0	0.00	64.20	1	9,314	0.01%
2020/10/12	2	63.80	0	64.10	64.10	2	9,380	0.02%
2020/10/08	4	63.75	0	64.00	64.00	4	9,392	0.04%
2020/10/07	4	63.55	0	0.00	63.40	4	9,439	0.04%
2020/10/06	2	63.80	0	0.00	63.80	2	9,513	0.02%
2020/10/05	1	63.50	0.1	63.80	63.20	0.9	9,602	0.01%
2020/09/30	5	63.34	0	0.00	63.80	5	9,703	0.05%
2020/09/29	2	62.85	0	0.00	62.90	2	9,763	0.02%
2020/09/28	0	0.00	0.1	62.20	62.20	-0.1	9,840	0.00%
2020/09/25	1	61.20	2	61.75	61.30	-1	9,978	-0.01%
2020/09/24	8	62.03	0	0.00	61.50	8	10,068	0.08%
2020/09/23	7	62.83	2	62.80	63.00	5	10,071	0.05%
2020/09/22	5	63.80	1	63.50	63.20	4	10,826	0.04%
2020/09/18	2.2	64.76	3	64.80	65.60	-0.9	11,465	-0.01%
2020/09/17	0	0.00	1	64.00	63.90	-1	11,566	-0.01%
2020/09/16	2	64.00	0	0.00	64.00	2	11,769	0.02%
2020/09/15	0	0.00	1	64.00	63.90	-1	11,987	-0.01%
2020/09/14	1	63.70	1	63.90	63.80	0	12,033	0.00%
2020/09/11	2	62.85	2	63.05	62.80	0	12,060	0.00%
2020/09/10	0	0.00	1	63.10	62.80	-1	12,134	-0.01%
2020/09/08	9	62.86	0	0.00	63.10	9	12,530	0.07%
2020/09/04	1	62.90	0	0.00	63.60	1	12,959	0.01%
2020/09/03	2	63.60	2	64.00	63.70	0	13,012	0.00%
2020/09/02	4	63.78	0	0.00	63.70	4	13,103	0.03%
2020/09/01	1	63.20	1	63.10	63.50	0	13,101	0.00%
2020/08/31	8	62.80	0	0.00	62.50	8	13,183	0.06%
2020/08/28	2	62.95	1	62.90	62.90	1	13,242	0.01%
2020/08/27	0	0.00	1	63.90	63.90	-1	13,210	-0.01%
2020/08/26	0	0.00	4	63.30	63.60	-4	13,311	-0.03%
2020/08/24	0	0.00	1	63.30	63.30	-1	13,484	-0.01%
2020/08/21	4	64.30	1	65.00	64.40	3	13,382	0.02%
2020/08/20	7	63.93	6	64.50	64.00	1	13,352	0.01%
2020/08/19	2	67.40	9	67.19	66.60	-7	13,179	-0.05%
2020/08/18	3	68.33	1	67.80	67.70	2	13,092	0.02%
2020/08/17	5.2	69.19	7	68.59	69.10	-1.9	13,050	-0.01%
2020/08/14	62	66.46	66	67.16	66.70	-4	12,536	-0.03%
2020/08/11	8	62.28	0	0.00	62.00	8	12,059	0.07%
2020/08/10	0	0.00	2	63.65	63.60	-2	12,418	-0.02%
2020/08/07	0	0.00	3	64.00	63.60	-3	12,421	-0.02%
2020/08/05	2	64.10	2	64.20	63.40	0	12,453	0.00%
2020/08/04	5	63.04	7	63.37	63.80	-2	12,389	-0.02%
2020/08/03	0	0.00	1	62.20	62.10	-1	12,256	-0.01%
2020/07/31	4	61.48	3	61.97	61.70	1	12,209	0.01%
2020/07/29	0	0.00	1	60.10	60.10	-1	12,083	-0.01%
2020/07/28	2	61.00	2	61.70	60.60	0	12,092	0.00%
2020/07/27	3	60.60	0.1	60.50	60.40	2.9	12,154	0.02%
2020/07/24	4	61.48	3	62.40	61.20	1	12,241	0.01%
2020/07/23	2	61.80	0	0.00	62.20	2	12,237	0.02%
2020/07/22	1	62.00	1	61.90	61.90	0	12,201	0.00%
2020/07/21	4	61.15	5	61.32	61.20	-1	12,219	-0.01%
2020/07/20	10	61.90	11	61.86	61.50	-1	12,115	-0.01%
2020/07/17	0	0.00	2	64.20	64.00	-2	11,970	-0.02%
2020/07/16	7	64.10	0	0.00	64.10	7	12,076	0.06%
2020/07/15	1	64.20	0	0.00	63.90	1	12,107	0.01%
2020/07/14	0	0.00	1	65.20	64.70	-1	12,193	-0.01%
2020/07/13	3.5	64.40	0	0.00	64.80	3.5	12,260	0.03%
2020/07/10	4	64.05	15	63.96	63.70	-11	12,339	-0.09%
2020/07/09	1	64.90	0	0.00	64.80	1	12,411	0.01%
2020/07/08	0	0.00	21	65.10	65.10	-21	12,351	-0.17%
2020/07/07	2	65.90	1	65.60	65.60	1	12,272	0.01%
2020/07/06	4	66.38	0	0.00	66.50	4	12,140	0.03%
2020/07/03	2.1	65.91	7	66.07	66.10	-4.9	12,122	-0.04%
2020/07/02	2	65.15	1	65.20	65.30	1	12,087	0.01%
2020/07/01	6	64.38	0	0.00	64.50	6	12,103	0.05%
2020/06/30	33	64.42	0.3	64.60	64.00	32.7	12,039	0.27%
2020/06/29	3	69.90	3	70.26	69.80	0	11,418	0.00%
2020/06/24	0	0.00	4	70.15	70.10	-4	11,148	-0.04%
2020/06/23	4	70.45	3	70.40	70.00	1	11,187	0.01%
2020/06/22	4	69.65	1	69.60	70.10	3	10,980	0.03%
2020/06/19	1	68.70	0	0.00	68.80	1	10,829	0.01%
2020/06/18	4	68.90	1	68.70	68.90	3	10,687	0.03%
2020/06/17	2.1	68.31	0	0.00	68.60	2.1	10,682	0.02%
2020/06/16	3	68.90	0	0.00	68.60	3	10,759	0.03%
2020/06/15	2	67.80	5	68.70	67.80	-3	10,819	-0.03%
2020/06/12	4.3	68.77	1	69.00	69.10	3.3	10,733	0.03%
2020/06/11	4.2	68.77	3	69.00	67.80	1.2	10,583	0.01%
2020/06/10	2	66.30	3	66.83	67.00	-1	10,270	-0.01%
2020/06/09	7	66.09	6	66.80	66.00	1	10,382	0.01%
2020/06/08	3	66.70	4	66.58	66.80	-1	10,395	-0.01%
2020/06/05	1	66.10	1	66.20	66.30	0	10,372	0.00%
2020/06/03	0	0.00	3	66.40	66.10	-3	10,478	-0.03%
2020/06/02	0	0.00	1	65.10	65.10	-1	10,380	-0.01%
2020/05/29	0	0.00	1	62.50	64.50	-1	10,339	-0.01%
2020/05/27	0	62.00	0	0.00	62.00	0	10,402	0.00%
2020/05/25	1	61.20	2	61.45	61.50	-1	10,386	-0.01%
2020/05/22	1	60.50	1	60.70	60.70	0	10,385	0.00%
2020/05/21	9	60.77	3	60.73	60.60	6	10,324	0.06%
2020/05/20	0	0.00	3	61.50	61.00	-3	10,203	-0.03%
2020/05/19	5	62.48	2	62.60	61.10	3	10,136	0.03%
2020/05/18	1	62.70	1	62.90	63.00	0	9,912	0.00%
2020/05/15	5	62.38	20.7	63.09	62.60	-15.7	9,872	-0.16%
2020/05/13	7	66.19	0	0.00	66.50	7	9,364	0.07%
2020/05/12	1	66.30	0	0.00	66.00	1	9,318	0.01%
2020/05/11	4	67.10	3	66.93	66.90	1	9,223	0.01%
2020/05/08	2	66.20	2	66.10	66.30	0	9,157	0.00%
2020/05/07	1	65.30	0	0.00	65.30	1	9,155	0.01%
2020/05/06	0	0.00	3	65.50	65.00	-3	9,143	-0.03%
2020/05/04	5	65.32	0	0.00	64.90	5	9,171	0.05%
2020/04/30	4	66.08	1	66.10	66.10	3	9,167	0.03%
2020/04/29	0	0.00	2	66.15	65.50	-2	9,145	-0.02%
2020/04/28	0	0.00	2	65.50	65.90	-2	9,085	-0.02%
2020/04/27	1	65.80	3	65.90	65.40	-2	9,228	-0.02%
2020/04/24	1	64.80	0	0.00	64.70	1	9,151	0.01%
2020/04/22	2	63.00	2	63.10	63.10	0	8,999	0.00%
2020/04/21	7	63.56	1	64.60	63.20	6	8,908	0.07%
2020/04/20	1	65.20	5	65.00	64.40	-4	8,809	-0.05%
2020/04/17	2.2	65.33	3	65.33	65.10	-0.8	8,824	-0.01%
2020/04/16	2	64.40	1	64.90	65.00	1	8,673	0.01%
2020/04/14	0	0.00	3	63.03	63.70	-3	8,529	-0.04%
2020/04/09	1	61.60	20	62.86	61.80	-19	8,497	-0.22%
2020/04/08	9	62.26	4	62.68	62.50	5	8,461	0.06%
2020/04/07	8	62.48	2	62.85	61.80	6	8,374	0.07%
2020/04/06	12.3	61.24	12	60.83	61.60	0.3	8,244	0.00%
2020/04/01	0	0.00	1	59.00	58.40	-1	8,028	-0.01%
2020/03/31	9	59.40	0	0.00	58.00	9	7,929	0.11%
2020/03/30	1.3	59.15	3	59.80	59.30	-1.7	7,705	-0.02%
2020/03/27	12	60.55	10	60.26	60.10	2	7,575	0.03%
2020/03/26	4	54.98	6.4	54.36	55.10	-2.4	7,245	-0.03%
2020/03/25	0	0.00	3	55.20	54.90	-3	7,265	-0.04%
2020/03/24	0	0.00	5	51.98	51.90	-5	7,242	-0.07%
2020/03/20	2	51.65	2	51.80	51.80	0	7,335	0.00%
2020/03/19	2.2	48.53	2	48.05	48.10	0.2	7,245	0.00%
2020/03/18	1	50.80	1	51.10	50.30	0	7,137	0.00%
2020/03/17	1	50.80	0	0.00	50.70	1	7,143	0.01%
2020/03/16	10	53.83	0	0.00	52.60	10	7,083	0.14%
2020/03/13	9	53.43	6	54.65	55.30	3	7,017	0.04%
2020/03/12	1	57.10	0	0.00	56.80	1	6,839	0.01%
2020/03/11	1	60.70	0	0.00	59.40	1	6,756	0.01%
2020/03/10	4	60.60	0	0.00	60.30	4	6,727	0.06%
2020/03/09	3	60.17	19	61.28	61.30	-16	6,612	-0.24%
2020/03/06	1	61.50	5	61.40	61.30	-4	6,580	-0.06%
2020/03/05	0	0.00	2	62.50	62.90	-2	6,605	-0.03%
2020/03/04	0	0.00	2	61.60	61.60	-2	6,685	-0.03%
2020/03/03	0	0.00	1	61.60	61.00	-1	6,584	-0.02%
2020/03/02	11	60.44	4	60.80	60.30	7	6,503	0.11%
2020/02/27	4	63.58	0	0.00	62.70	4	6,430	0.06%
2020/02/26	2	64.00	2	64.50	64.20	0	6,378	0.00%
2020/02/25	2	64.15	1	64.60	64.70	1	6,416	0.02%
2020/02/24	1	64.10	6	64.62	64.50	-5	6,523	-0.08%
2020/02/21	1	65.40	0	0.00	65.50	1	6,652	0.02%
2020/02/20	0.5	66.50	1	66.70	66.30	-0.5	6,815	-0.01%
2020/02/19	1	66.80	2	66.80	66.70	-1	6,893	-0.01%
2020/02/18	13	65.22	1	65.60	66.00	12	6,983	0.17%
2020/02/17	4	65.20	4	65.80	65.80	0	7,238	0.00%
2020/02/14	0	0.00	4	66.00	66.20	-4	7,735	-0.05%
2020/02/13	2	65.40	7	65.84	65.40	-5	8,226	-0.06%
2020/02/12	2	64.90	0	0.00	65.30	2	8,661	0.02%
2020/02/11	0	0.00	4	65.38	65.50	-4	9,655	-0.04%
2020/02/10	6	64.88	26	64.97	64.70	-20	9,654	-0.21%
2020/02/06	1	65.80	11	65.12	66.60	-10	9,648	-0.10%
2020/02/05	6	64.83	1	64.80	64.80	5	9,685	0.05%
2020/02/04	2	64.55	1	64.90	64.80	1	9,735	0.01%
2020/02/03	9	63.20	12	63.54	63.90	-3	9,818	-0.03%
2020/01/31	2	63.55	7	63.94	63.60	-5	9,843	-0.05%
2020/01/30	6	64.22	8	63.13	62.80	-2	9,970	-0.02%
2020/01/20	1	68.40	0	0.00	68.00	1	9,796	0.01%
2020/01/16	2	68.00	0	0.00	68.00	2	9,812	0.02%
2020/01/15	2	68.80	1	68.20	68.20	1	9,888	0.01%
2020/01/14	3	68.67	0	0.00	69.10	3	9,932	0.03%
2020/01/13	0	0.00	5	68.66	69.20	-5	9,978	-0.05%
2020/01/10	0	0.00	0.9	67.00	67.00	-0.9	10,257	-0.01%
2020/01/09	3.2	67.30	7	67.91	67.40	-3.9	10,402	-0.04%
2020/01/08	5	67.20	8	67.53	67.70	-3	10,386	-0.03%
2020/01/07	2	67.70	9	68.21	68.30	-7	10,325	-0.07%
2020/01/06	1	67.00	4	66.90	66.80	-3	10,281	-0.03%
2020/01/03	5	69.14	1	69.10	68.20	4	10,280	0.04%
2020/01/02	2	68.20	1	68.30	68.60	1	10,267	0.01%
2019/12/31	1	68.60	0	0.00	68.40	1	10,309	0.01%
2019/12/27	0	0.00	1	69.30	69.40	-1	10,289	-0.01%
2019/12/26	1	68.90	1	69.50	69.20	0	10,324	0.00%
2019/12/25	2.2	69.23	6	69.33	69.30	-3.8	10,395	-0.04%
2019/12/24	3	69.40	0	0.00	69.20	3	10,415	0.03%
2019/12/20	0	0.00	2	70.50	70.10	-2	10,393	-0.02%
2019/12/19	4	70.15	4	70.25	70.20	0	10,340	0.00%
2019/12/18	1	70.40	13	70.58	71.10	-12	10,264	-0.12%
2019/12/17	1	69.00	4	69.33	69.80	-3	10,110	-0.03%
2019/12/16	4	68.88	4	69.53	68.70	0	10,061	0.00%
2019/12/13	6	68.55	2	68.70	68.80	4	10,081	0.04%
2019/12/12	3	68.90	16	69.06	69.00	-13	10,022	-0.13%
2019/12/11	0	0.00	100	68.40	68.70	-100	9,921	-1.01%
2019/12/10	1	68.10	0	0.00	68.90	1	9,860	0.01%
2019/12/09	13	69.22	0	0.00	68.40	13	9,870	0.13%
2019/12/06	1	68.60	1	68.90	69.00	0	9,834	0.00%
2019/12/05	2	69.14	23	69.33	68.80	-21	9,812	-0.21%
2019/12/04	1	68.60	2	69.00	69.00	-1	9,768	-0.01%
2019/12/03	0	0.00	2	68.50	69.10	-2	9,735	-0.02%
2019/12/02	3	67.13	4	67.45	67.50	-1	9,595	-0.01%
2019/11/29	142	67.96	0	0.00	68.00	142	9,533	1.49%	大買/鉅額交易
2019/11/28	11	69.51	79	69.41	69.50	-68	9,419	-0.72%
2019/11/27	1	69.60	5	69.60	69.70	-4	9,548	-0.04%
2019/11/25	7	69.99	7.5	69.96	69.90	-0.5	9,335	-0.01%
2019/11/22	0	0.00	5	70.90	70.80	-5	9,321	-0.05%
2019/11/21	0	0.00	2.2	71.11	71.30	-2.2	9,256	-0.02%
2019/11/20	3	71.00	10	71.15	71.00	-7	9,097	-0.08%
2019/11/19	3	70.40	4	70.58	70.70	-1	8,977	-0.01%
2019/11/18	6	69.93	2	70.30	70.00	4	8,747	0.05%
2019/11/15	2	69.90	1	70.70	69.80	1	8,659	0.01%
2019/11/14	4	70.15	50	69.94	70.00	-46	8,545	-0.54%
2019/11/13	15.3	69.70	32	69.91	70.00	-16.7	8,312	-0.20%
2019/11/12	10	68.14	110	67.72	68.60	-100	7,853	-1.27%	大賣/
2019/11/11	13	67.25	5	66.80	66.70	8	7,394	0.11%
2019/11/08	22	66.89	39	66.42	67.30	-17	7,023	-0.24%
2019/11/06	5	61.30	1	61.20	61.30	4	6,163	0.06%
2019/11/05	90	60.90	160	60.90	61.00	-70	6,181	-1.13%	大賣/
2019/11/04	1	60.80	5	60.98	61.10	-4	6,224	-0.06%
2019/11/01	263	60.39	272	60.27	60.20	-9	6,196	-0.15%	大買/大賣/
2019/10/31	86.1	59.41	0	0.00	59.30	86.1	6,190	1.39%
2019/10/30	84	60.11	23	60.79	60.40	61	6,095	1.00%
2019/10/29	2	60.65	45	60.97	60.70	-43	6,217	-0.69%
2019/10/28	0	0.00	1	60.00	59.80	-1	6,159	-0.02%
2019/10/25	51	59.30	4	59.43	59.60	47	6,204	0.76%
2019/10/24	0	0.00	19	59.19	59.30	-19	6,228	-0.31%
2019/10/23	5.3	59.20	3	59.03	59.20	2.3	6,267	0.04%
2019/10/22	6	58.92	2	58.90	58.50	4	6,216	0.06%
2019/10/21	0	0.00	0	58.20	58.30	0	6,157	0.00%
2019/10/18	40	59.36	45.2	59.07	58.00	-5.2	6,074	-0.09%
2019/10/17	7.5	56.76	14	56.76	57.30	-6.5	5,714	-0.11%
2019/10/16	0.1	55.20	1	55.50	55.50	-0.9	5,511	-0.02%
2019/10/15	0	0.00	4	55.23	55.10	-4	5,528	-0.07%
2019/10/14	3	55.50	2	55.20	55.00	1	5,583	0.02%
2019/10/09	1	54.50	0	0.00	54.00	1	5,533	0.02%
2019/10/08	1	55.10	7	55.56	55.10	-6	5,520	-0.11%
2019/10/07	0	0.00	2	55.15	55.50	-2	5,520	-0.04%
2019/10/03	1	53.80	2	54.45	54.60	-1	5,499	-0.02%
2019/10/01	0.2	54.50	2	54.65	54.80	-1.9	5,504	-0.03%
2019/09/27	0	0.00	2	54.00	54.00	-2	5,447	-0.04%
2019/09/25	1	54.50	0	0.00	54.70	1	5,464	0.02%
2019/09/24	0	0.00	3	55.07	55.00	-3	5,499	-0.05%
2019/09/23	1	54.50	2	54.70	54.50	-1	5,470	-0.02%
2019/09/20	2	54.40	2.2	54.51	54.60	-0.2	5,506	0.00%
2019/09/19	1	54.50	1	54.90	54.60	0	5,456	0.00%
2019/09/18	0	0.00	11	54.28	54.70	-11	5,436	-0.20%
2019/09/17	1	53.70	3	53.90	53.90	-2	5,345	-0.04%
2019/09/16	0	0.00	1	53.50	53.50	-1	5,421	-0.02%
2019/09/12	3	53.27	1	53.40	53.40	2	5,472	0.04%
2019/09/11	0	0.00	4	52.83	53.00	-4	5,504	-0.07%
2019/09/10	5	52.36	0	0.00	52.30	5	5,466	0.09%
2019/09/06	1	52.70	1	53.00	52.80	0	5,458	0.00%
2019/09/05	0	0.00	1	52.80	52.70	-1	5,431	-0.02%
2019/09/04	0	0.00	1	52.00	52.40	-1	5,497	-0.02%
2019/09/03	3	52.00	0	0.00	51.90	3	5,541	0.05%
2019/08/30	0	0.00	9	51.83	52.40	-9	5,581	-0.16%
2019/08/29	4	50.23	0	0.00	50.20	4	5,415	0.07%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	1	50.60	50.40	-1	5,391	-0.02%
2019/08/26	6	50.17	3	50.30	50.00	3	5,427	0.06%
2019/08/23	1	50.70	0	0.00	50.70	1	5,469	0.02%
2019/08/22	0	0.00	1	50.80	51.10	-1	5,556	-0.02%
2019/08/19	1	51.10	1	51.40	51.50	0	5,590	0.00%
2019/08/16	1	51.00	5	51.06	51.00	-4	5,592	-0.07%
2019/08/15	2	50.10	1	50.10	50.10	1	5,512	0.02%
2019/08/14	2	51.05	3	51.47	50.70	-1	5,523	-0.02%
2019/08/13	2	50.15	5	50.66	50.50	-3	5,505	-0.05%
2019/08/12	0	0.00	22	50.15	50.60	-22	5,493	-0.40%
2019/08/08	4	48.15	3	48.28	48.00	1	5,414	0.02%
2019/08/07	3	48.15	1	48.00	48.00	2	5,477	0.04%
2019/08/06	15	47.52	0	0.00	47.70	15	5,537	0.27%
2019/08/05	11	49.34	0	0.00	48.45	11	5,533	0.20%
2019/08/02	7	49.75	0	0.00	49.70	7	5,541	0.13%
2019/08/01	4	50.60	4	51.18	50.80	0	5,735	0.00%
2019/07/31	20	51.60	0	0.00	50.90	20	6,001	0.33%
2019/07/30	14	56.05	0	0.00	56.00	14	5,782	0.24%
2019/07/29	1	57.00	5	57.50	57.00	-4	5,768	-0.07%
2019/07/26	1	57.50	0	0.00	57.50	1	5,731	0.02%
2019/07/25	4	57.10	2	57.05	57.40	2	5,669	0.04%
2019/07/24	2	56.00	0	0.00	56.10	2	5,675	0.04%
2019/07/23	4	55.85	1	56.00	55.90	3	5,669	0.05%
2019/07/19	0	0.00	1	55.80	55.60	-1	5,719	-0.02%
2019/07/18	11	55.27	1	55.50	55.20	10	5,809	0.17%
2019/07/17	1	55.40	0	0.00	55.40	1	5,893	0.02%
2019/07/16	0	0.00	2	55.75	56.30	-2	5,932	-0.03%
2019/07/12	1	55.00	1	55.10	55.00	0	6,297	0.00%
2019/07/11	2	55.30	2	55.25	55.50	0	6,804	0.00%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	1	55.00	2	55.10	55.10	-1	7,647	-0.01%
2019/07/05	0	0.00	1	55.00	55.10	-1	7,660	-0.01%
2019/07/03	0	0.00	3	54.60	54.50	-3	7,790	-0.04%
2019/07/01	0	0.00	1	54.50	54.50	-1	7,840	-0.01%
2019/06/28	11	53.81	0	0.00	53.70	11	7,830	0.14%
2019/06/27	18	54.30	1	54.60	54.30	17	7,899	0.22%
2019/06/25	5	53.80	0	0.00	53.70	5	7,976	0.06%
2019/06/24	0	0.00	1	54.00	54.20	-1	8,010	-0.01%
2019/06/21	11	53.95	10	54.46	53.70	1	8,018	0.01%
2019/06/20	0	0.00	7	53.87	54.10	-7	7,932	-0.09%
2019/06/19	0	0.00	1	52.70	53.40	-1	7,889	-0.01%
2019/06/18	1	52.00	1	52.50	52.20	0	7,844	0.00%
2019/06/17	1	52.00	5	52.10	52.20	-4	7,877	-0.05%
2019/06/13	1	51.20	1	52.00	51.50	0	7,969	0.00%
2019/06/12	0	0.00	3	51.87	52.20	-3	8,383	-0.04%
2019/06/11	0	0.00	14	50.50	50.50	-14	8,308	-0.17%
2019/06/06	6	50.10	0	0.00	50.00	6	8,306	0.07%
2019/06/05	5	51.10	0	0.00	51.00	5	8,423	0.06%
2019/06/04	1	50.80	0	0.00	50.70	1	8,466	0.01%
2019/06/03	1	50.80	2	51.35	51.20	-1	8,513	-0.01%
2019/05/31	0	0.00	1	51.40	51.50	-1	8,517	-0.01%
2019/05/30	1	50.50	7	50.37	51.10	-6	8,440	-0.07%
2019/05/29	6	49.19	0	0.00	49.40	6	8,432	0.07%
2019/05/28	8	50.38	1	50.60	50.00	7	8,395	0.08%
2019/05/27	5	50.50	2	50.85	50.60	3	8,375	0.04%
2019/05/24	0	0.00	1	50.50	50.50	-1	8,474	-0.01%
2019/05/23	2	50.00	0	0.00	50.10	2	8,582	0.02%
2019/05/22	0	0.00	1	50.50	50.50	-1	8,627	-0.01%
2019/05/20	0	0.00	2	50.60	50.50	-2	8,846	-0.02%
2019/05/17	3	50.20	2	50.15	49.95	1	8,864	0.01%
2019/05/16	2	50.15	1	50.40	49.95	1	8,820	0.01%
2019/05/15	0	0.00	1	51.00	50.90	-1	8,787	-0.01%
2019/05/14	4	50.45	1	50.70	50.80	3	8,743	0.03%
2019/05/13	7	51.26	8	51.78	51.70	-1	8,680	-0.01%
2019/05/10	8	51.45	8	51.75	51.70	0	8,645	0.00%
2019/05/09	22	51.77	4	51.55	52.00	18	8,585	0.21%
2019/05/08	8	53.78	0	0.00	53.50	8	8,315	0.10%
2019/05/07	1	57.20	3	57.47	57.20	-2	8,026	-0.02%
2019/05/06	6	57.83	7	57.60	57.00	-1	8,125	-0.01%
2019/05/03	0	0.00	2	58.90	59.40	-2	7,979	-0.03%
2019/05/02	3	58.53	0	0.00	58.60	3	7,931	0.04%
2019/04/30	2	57.85	1	58.40	58.30	1	7,912	0.01%
2019/04/29	2	58.50	1	58.80	58.30	1	7,847	0.01%
2019/04/26	1	58.80	1	59.30	58.80	0	7,833	0.00%
2019/04/25	1	59.00	1	59.50	59.20	0	7,834	0.00%
2019/04/24	3	59.63	3	59.90	59.40	0	7,862	0.00%
2019/04/23	2	58.35	2	58.65	59.10	0	7,782	0.00%
2019/04/22	14	59.20	3	59.20	58.90	11	7,733	0.14%
2019/04/19	20	60.35	5	60.90	60.10	15	7,713	0.19%
2019/04/18	2	61.65	24	62.13	60.90	-22	7,671	-0.29%
2019/04/17	21	62.50	13	62.45	61.10	8	7,539	0.11%
2019/04/16	21.2	59.99	15	59.77	60.90	6.2	7,192	0.09%
2019/04/15	1	54.80	2	54.85	55.50	-1	6,540	-0.02%
2019/04/11	0	0.00	1	53.80	53.60	-1	6,445	-0.02%
2019/04/10	0	0.00	6	53.97	54.20	-6	6,413	-0.09%
2019/04/09	1	54.20	32	53.98	54.30	-31	6,410	-0.48%
2019/04/08	0	0.00	7	53.26	53.30	-7	6,352	-0.11%
2019/04/03	3	52.53	0	0.00	52.70	3	6,299	0.05%
2019/04/02	1	53.00	6	53.33	53.00	-5	6,261	-0.08%
2019/04/01	5	53.00	0	0.00	53.00	5	6,228	0.08%
2019/03/29	3	53.00	1	53.20	53.30	2	6,099	0.03%
2019/03/28	2	52.80	1	53.00	53.00	1	6,067	0.02%
2019/03/27	0	0.00	1	52.50	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	1	52.00	52.00	-1	5,996	-0.02%
2019/03/25	2	51.20	0	0.00	51.40	2	5,977	0.03%
2019/03/22	0	0.00	1	52.10	52.10	-1	5,960	-0.02%
2019/03/21	2	52.00	0	0.00	51.80	2	5,968	0.03%
2019/03/20	2	51.80	0	0.00	52.10	2	5,968	0.03%
2019/03/19	3	52.10	1	52.00	52.10	2	5,944	0.03%
2019/03/18	6	51.67	0	0.00	51.90	6	5,967	0.10%
2019/03/15	6	52.18	6	52.13	52.40	0	5,896	0.00%
2019/03/14	1	54.20	1	54.30	54.20	0	5,474	0.00%
2019/03/12	1	55.00	1	54.80	54.90	0	5,551	0.00%
2019/03/11	2	53.65	5	53.62	53.90	-3	5,506	-0.05%
2019/03/08	1	52.60	2	52.60	52.50	-1	5,387	-0.02%
2019/03/07	2	51.95	2	52.50	52.40	0	5,432	0.00%
2019/03/06	0	0.00	1	52.60	52.40	-1	5,427	-0.02%
2019/03/05	1	51.50	2	52.25	52.30	-1	5,536	-0.02%
2019/03/04	2	51.80	0	0.00	51.80	2	5,537	0.04%
2019/02/27	2	52.40	0	0.00	52.80	2	5,499	0.04%
2019/02/25	0	0.00	2	53.40	53.70	-2	5,416	-0.04%
2019/02/22	1	52.50	1	53.00	52.90	0	5,346	0.00%
2019/02/21	0	0.00	1	52.60	52.50	-1	5,238	-0.02%
2019/02/20	0	0.00	5	52.34	52.50	-5	5,169	-0.10%
2019/02/19	0	0.00	1	51.60	51.50	-1	5,040	-0.02%
2019/02/18	2	51.35	8	51.43	51.20	-6	5,006	-0.12%
2019/02/15	0	0.00	3	50.87	50.80	-3	4,996	-0.06%
2019/02/14	3	50.73	2	51.25	50.60	1	5,132	0.02%
2019/02/13	2	50.75	2	51.25	50.70	0	5,154	0.00%
2019/02/12	5	50.62	3	50.93	51.00	2	5,228	0.04%
2019/02/11	11	51.95	5	52.48	51.00	6	5,259	0.11%
2019/01/30	1	51.70	1	51.70	51.80	0	5,336	0.00%
2019/01/29	0	0.00	4	51.23	51.40	-4	5,462	-0.07%
2019/01/28	2	51.15	5	51.54	51.50	-3	5,462	-0.05%
2019/01/25	2	49.80	6	50.35	51.00	-4	5,457	-0.07%
2019/01/24	0	0.00	2	49.13	49.00	-2	5,331	-0.04%
2019/01/23	3	48.55	0	0.00	48.60	3	5,384	0.06%
2019/01/21	1	49.15	3	49.45	49.00	-2	5,495	-0.04%
2019/01/18	0	0.00	2	49.08	48.95	-2	5,526	-0.04%
2019/01/17	1	48.60	1	49.20	48.60	0	5,541	0.00%
2019/01/16	1	48.65	2	48.90	48.90	-1	5,539	-0.02%
2019/01/15	0	0.00	2	48.65	48.90	-2	5,593	-0.04%
2019/01/14	1	48.00	0	0.00	48.15	1	5,570	0.02%
2019/01/11	1	48.05	1	48.50	48.10	0	5,548	0.00%
2019/01/10	2	47.55	3	48.12	48.50	-1	5,474	-0.02%
2019/01/09	2	47.95	4	48.00	48.00	-2	5,422	-0.04%
2019/01/08	2	47.10	2	47.45	47.40	0	5,403	0.00%
2019/01/07	6	48.63	0	0.00	48.50	6	5,269	0.11%
2019/01/04	3	48.68	0	0.00	48.50	3	5,286	0.06%
2019/01/03	5	49.61	0	0.00	49.60	5	5,461	0.09%
2019/01/02	3	50.57	1	52.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	4	51.08	51.40	-4	5,510	-0.07%
2018/12/27	0	0.00	2	50.35	50.40	-2	5,535	-0.04%
2018/12/26	0	0.00	1	50.10	49.70	-1	5,629	-0.02%
2018/12/25	1	49.35	0	0.00	49.90	1	5,676	0.02%
2018/12/24	6	49.66	3	50.60	50.60	3	5,738	0.05%
2018/12/22	1	50.00	1	50.00	49.95	0	5,790	0.00%
2018/12/21	2	49.85	1	50.20	50.40	1	5,986	0.02%
2018/12/20	5	50.12	0	0.00	49.90	5	6,148	0.08%
2018/12/17	0	0.00	2	51.50	51.30	-2	6,491	-0.03%
2018/12/14	2	50.55	0	0.00	50.70	2	6,565	0.03%
2018/12/13	0	0.00	4	51.40	51.70	-4	6,571	-0.06%
2018/12/12	0	0.00	2	51.15	51.20	-2	6,605	-0.03%
2018/12/11	3	50.20	1	50.40	50.30	2	6,679	0.03%
2018/12/10	1	49.80	0	0.00	49.80	1	6,949	0.01%
2018/12/07	0	0.00	2	50.80	50.80	-2	6,982	-0.03%
2018/12/06	75	50.52	71	51.06	50.10	4	7,050	0.06%
2018/12/05	3	52.97	1	53.00	52.90	2	6,990	0.03%
2018/12/04	1	53.70	0	0.00	53.80	1	7,131	0.01%
2018/12/03	0	0.00	3	53.83	54.10	-3	7,168	-0.04%
2018/11/28	0	0.00	2	52.65	53.00	-2	7,195	-0.03%
2018/11/27	0	0.00	3	51.23	51.30	-3	7,127	-0.04%
2018/11/26	0	0.00	2	50.80	50.80	-2	7,191	-0.03%
2018/11/23	6	50.02	1	50.20	49.70	5	7,236	0.07%
2018/11/22	2	50.20	0	0.00	50.10	2	7,204	0.03%
2018/11/21	2	50.90	0	0.00	51.20	2	7,211	0.03%
2018/11/20	0	0.00	1	52.20	51.60	-1	7,199	-0.01%
2018/11/19	2	52.30	3	51.93	52.50	-1	7,236	-0.01%
2018/11/16	0	0.00	2	50.80	51.00	-2	7,258	-0.03%
2018/11/15	3	50.18	6	50.63	50.30	-3	7,281	-0.04%
2018/11/14	7	50.80	2	51.05	50.70	5	7,347	0.07%
2018/11/13	2	48.53	5	50.12	51.20	-3	7,356	-0.04%
2018/11/12	2	51.25	0	0.00	51.10	2	7,337	0.03%
2018/11/09	1	51.30	6	51.82	52.20	-5	7,313	-0.07%
2018/11/08	2	51.90	5	52.06	51.90	-3	7,210	-0.04%
2018/11/07	5	51.10	3	51.33	51.30	2	7,148	0.03%
2018/11/06	8	52.49	4	52.45	51.90	4	7,093	0.06%
2018/11/05	4	54.70	1	54.70	54.40	3	7,198	0.04%
2018/11/02	4	55.03	2	55.45	55.40	2	7,214	0.03%
2018/11/01	6	55.48	4	55.80	56.00	2	7,235	0.03%
2018/10/31	2	55.70	3	55.47	56.30	-1	7,286	-0.01%
2018/10/30	3	55.07	0	0.00	54.40	3	7,357	0.04%
2018/10/29	1	55.60	4	56.45	55.30	-3	7,450	-0.04%
2018/10/26	2	53.70	7	54.56	54.50	-5	7,431	-0.07%
2018/10/25	3	54.80	3	54.50	54.10	0	7,509	0.00%
2018/10/24	3	54.73	3	55.37	54.60	0	7,636	0.00%
2018/10/23	6	54.35	0	0.00	54.00	6	7,746	0.08%
2018/10/22	3	56.23	3	57.00	56.90	0	7,885	0.00%
2018/10/19	0	0.00	2	57.20	57.50	-2	8,008	-0.02%
2018/10/18	3	56.87	1	57.10	57.20	2	8,069	0.02%
2018/10/17	1	56.60	7	58.31	56.80	-6	8,128	-0.07%
2018/10/16	0	0.00	3	56.37	56.80	-3	8,138	-0.04%
2018/10/15	3	53.43	1	54.10	54.00	2	8,170	0.02%
2018/10/12	5	53.16	1	54.30	53.90	4	8,204	0.05%
2018/10/11	9	54.38	21	53.89	53.80	-12	8,194	-0.15%
2018/10/09	15	59.84	0	0.00	59.60	15	8,068	0.19%
2018/10/08	0	0.00	5	60.92	60.60	-5	8,084	-0.06%
2018/10/05	1	60.30	5	60.98	61.30	-4	8,095	-0.05%
2018/10/04	3	60.23	5	60.64	60.90	-2	8,056	-0.02%
2018/10/03	3	60.63	1	60.80	60.50	2	7,961	0.03%
2018/10/02	3	60.87	1	61.20	61.00	2	7,960	0.03%
2018/10/01	0	0.00	5	61.64	61.70	-5	7,920	-0.06%
2018/09/28	4	60.48	2	60.95	61.10	2	7,917	0.03%
2018/09/27	13	60.75	0	0.00	60.90	13	7,811	0.17%
2018/09/26	9	62.48	1	62.10	62.10	8	7,624	0.10%
2018/09/25	2	64.20	0	0.00	64.20	2	7,483	0.03%
2018/09/21	4	62.05	10	63.68	65.10	-6	7,541	-0.08%
2018/09/20	5	64.14	3	64.40	63.60	2	7,445	0.03%
2018/09/19	1	64.70	3	65.23	65.50	-2	7,535	-0.03%
2018/09/18	3.1	64.22	2	65.00	64.90	1.1	7,627	0.01%
2018/09/17	2	64.85	3	66.03	65.80	-1	7,730	-0.01%
2018/09/14	2	65.40	10	65.49	65.60	-8	7,751	-0.10%
2018/09/12	0	0.00	1	60.00	60.10	-1	7,568	-0.01%
2018/09/11	7	59.07	1	59.80	59.90	6	7,571	0.08%
2018/09/10	6	59.00	12	59.02	58.80	-6	7,639	-0.08%
2018/09/07	6	61.68	0	0.00	61.20	6	7,704	0.08%
2018/09/06	6	62.90	0	0.00	62.50	6	7,709	0.08%
2018/09/04	1	64.70	2	65.05	64.90	-1	7,697	-0.01%
2018/09/03	2	65.50	0	0.00	65.20	2	7,769	0.03%
2018/08/31	0.1	65.70	1	64.80	66.20	-0.9	7,945	-0.01%
2018/08/30	3	65.40	1	64.60	64.50	2	7,987	0.03%
2018/08/29	0	0.00	3	66.00	66.00	-3	8,020	-0.04%
2018/08/28	1	65.20	0	0.00	65.20	1	8,081	0.01%
2018/08/27	5	64.10	2	64.10	64.50	3	8,153	0.04%
2018/08/24	2	63.45	1	63.70	63.70	1	8,186	0.01%
2018/08/23	1	63.60	0	0.00	64.20	1	8,431	0.01%
2018/08/22	0	0.00	2	64.25	64.50	-2	8,521	-0.02%
2018/08/21	4	64.48	2	64.20	64.30	2	8,490	0.02%
2018/08/20	0	0.00	3	65.97	65.60	-3	8,393	-0.04%
2018/08/17	7	65.94	0	0.00	65.40	7	8,433	0.08%
2018/08/16	1	66.80	7	66.91	66.50	-6	8,397	-0.07%
2018/08/15	0.1	67.30	2	67.30	67.20	-1.9	8,421	-0.02%
2018/08/14	4	68.43	11	68.15	68.50	-7	8,448	-0.08%
2018/08/13	4	68.38	6	68.33	67.80	-2	8,510	-0.02%
2018/08/10	1	68.00	122	67.88	69.00	-121	8,628	-1.40%	大賣/鉅額交易
2018/08/09	0	0.00	5	66.88	66.70	-5	8,437	-0.06%
2018/08/08	4	66.48	4	66.88	66.60	0	8,460	0.00%
2018/08/07	1	66.40	5	66.72	66.60	-4	8,454	-0.05%
2018/08/06	112	65.72	2	66.25	66.00	110	8,446	1.30%	大買/鉅額交易
2018/08/03	8.1	66.03	7	66.67	66.70	1.1	8,554	0.01%
2018/08/02	3	67.07	1	66.50	66.60	2	8,514	0.02%
2018/08/01	2	68.00	2	67.80	67.50	0	8,558	0.00%
2018/07/31	1	66.50	4	67.30	68.10	-3	8,505	-0.04%
2018/07/30	9	66.02	2	66.45	66.50	7	8,359	0.08%
2018/07/27	3	68.90	3	68.77	69.20	0	8,238	0.00%
2018/07/26	5	68.32	2	68.10	67.90	3	8,051	0.04%
2018/07/25	5	68.80	1	68.80	68.70	4	7,970	0.05%
2018/07/24	2	68.80	99	69.00	69.10	-97	7,906	-1.23%
2018/07/23	2	68.75	3	69.17	69.30	-1	7,861	-0.01%
2018/07/20	2	67.90	9	68.56	68.40	-7	7,839	-0.09%
2018/07/19	9	67.67	4	68.13	67.30	5	7,779	0.06%
2018/07/18	3	67.20	4	67.13	67.20	-1	7,784	-0.01%
2018/07/17	1.3	65.42	4	66.38	66.70	-2.7	7,697	-0.04%
2018/07/16	3	64.63	2	65.20	65.30	1	7,641	0.01%
2018/07/13	6	63.65	1	63.90	64.00	5	7,622	0.07%
2018/07/12	1	62.90	1	63.20	63.10	0	7,629	0.00%
2018/07/11	5	62.66	0	0.00	62.60	5	7,681	0.07%
2018/07/10	1	63.60	1	63.50	63.80	0	7,740	0.00%
2018/07/09	0	0.00	2	62.80	62.90	-2	7,748	-0.03%
2018/07/06	4	62.28	1	62.40	62.40	3	7,827	0.04%
2018/07/05	2	62.65	4	63.08	63.10	-2	7,836	-0.03%
2018/07/04	1	63.50	4	63.30	63.40	-3	7,894	-0.04%
2018/07/03	1	62.90	2	63.05	63.00	-1	8,002	-0.01%
2018/07/02	1.3	62.49	3	62.63	62.70	-1.7	8,029	-0.02%
2018/06/29	1	61.30	3	62.57	62.70	-2	7,960	-0.03%
2018/06/28	3	61.13	1	60.90	60.90	2	7,855	0.03%
2018/06/27	2	62.25	3	62.63	62.00	-1	7,719	-0.01%
2018/06/26	6	62.62	1	62.30	62.10	5	7,654	0.07%
2018/06/25	101	64.58	0	0.00	63.80	101	7,524	1.34%	大買/鉅額交易
2018/06/22	3	65.03	1	64.60	65.00	2	7,433	0.03%
2018/06/21	1	66.40	0	0.00	66.00	1	7,359	0.01%
2018/06/20	0	0.00	8	66.19	67.00	-8	7,443	-0.11%
2018/06/19	3	65.23	5	65.58	65.30	-2	7,395	-0.03%
2018/06/15	1	66.20	0	0.00	66.20	1	7,276	0.01%
2018/06/12	3	67.20	0	0.00	67.30	3	7,456	0.04%
2018/06/11	0	0.00	1	67.60	67.80	-1	7,380	-0.01%
2018/06/08	1	68.00	0	0.00	67.90	1	7,316	0.01%
2018/06/07	2	67.95	0	0.00	67.80	2	7,122	0.03%
2018/06/06	0	0.00	3	67.93	68.50	-3	7,133	-0.04%
2018/06/05	0	0.00	1	67.10	67.30	-1	7,043	-0.01%
2018/06/04	8	65.98	4	65.93	66.60	4	6,949	0.06%
2018/05/31	3	64.50	0	0.00	63.30	3	6,838	0.04%
2018/05/30	4	65.40	0	0.00	65.00	4	6,577	0.06%
2018/05/29	0	0.00	11	66.22	66.00	-11	6,510	-0.17%
2018/05/25	0	0.00	1	65.80	66.10	-1	6,495	-0.02%
2018/05/24	15	64.82	0	0.00	65.00	15	6,445	0.23%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	0	0.00	13	65.10	65.00	-13	6,467	-0.20%
2018/05/21	11	64.93	0	0.00	65.00	11	6,557	0.17%
2018/05/18	13	65.55	1	65.30	65.00	12	6,557	0.18%
2018/05/17	5	67.20	5	67.30	67.20	0	6,511	0.00%
2018/05/15	1	67.10	0	0.00	66.90	1	6,665	0.02%
2018/05/14	0	0.00	5	67.04	67.50	-5	6,849	-0.07%
2018/05/11	20	67.24	0	0.00	67.00	20	6,863	0.29%
2018/05/09	3	68.40	0	0.00	68.90	3	6,771	0.04%
2018/05/08	1	70.00	4	70.58	70.00	-3	6,748	-0.04%
2018/05/07	1	69.10	0	0.00	69.20	1	7,033	0.01%
2018/05/04	3	69.77	0	0.00	69.80	3	7,080	0.04%
2018/05/03	1	69.90	1	70.90	70.70	0	7,117	0.00%
2018/04/30	0	0.00	1	69.20	69.50	-1	7,218	-0.01%
2018/04/27	0	0.00	1	68.30	68.70	-1	7,337	-0.01%
2018/04/26	2	68.55	1	69.00	68.30	1	7,428	0.01%
2018/04/25	4	68.73	0	0.00	68.60	4	7,458	0.05%
2018/04/24	5	69.48	1	69.60	69.10	4	7,537	0.05%
2018/04/20	0	0.00	2	70.35	70.50	-2	7,670	-0.03%
2018/04/19	2	69.65	3	70.07	69.50	-1	7,699	-0.01%
2018/04/18	6	69.35	0	0.00	69.10	6	7,853	0.08%
2018/04/17	6.2	69.81	4	69.50	69.00	2.2	7,917	0.03%
2018/04/16	2	70.50	0	0.00	70.30	2	7,869	0.03%
2018/04/12	13	71.39	8	71.33	71.50	5	7,967	0.06%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/09	14	71.99	0	0.00	72.20	14	8,039	0.17%
2018/04/03	3	72.20	0	0.00	72.00	3	7,974	0.04%
2018/04/02	1	72.70	0	0.00	72.80	1	7,947	0.01%
2018/03/30	0	0.00	3	73.23	73.20	-3	8,034	-0.04%
2018/03/29	14	73.11	0	0.00	72.60	14	8,048	0.17%
2018/03/28	5	73.60	1	73.80	73.50	4	7,982	0.05%
2018/03/27	0	0.00	1	74.30	73.80	-1	7,985	-0.01%
2018/03/23	11	73.23	3	73.50	73.50	8	8,130	0.10%
2018/03/22	1	74.60	0	0.00	74.50	1	8,208	0.01%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/19	11	74.89	4	75.10	75.50	7	8,424	0.08%
2018/03/16	10	74.06	5	75.66	76.10	5	8,395	0.06%
2018/03/15	1	75.90	0	0.00	76.00	1	8,184	0.01%
2018/03/14	1	76.60	0	0.00	76.50	1	8,309	0.01%
2018/03/13	11	77.16	3	77.23	77.30	8	8,494	0.09%
2018/03/12	4	76.20	104	76.18	77.40	-100	8,568	-1.17%	大賣/
2018/03/09	5	74.76	0	0.00	75.00	5	8,656	0.06%
2018/03/08	1	74.50	1	74.20	74.20	0	8,821	0.00%
2018/03/07	0	0.00	2	74.35	74.00	-2	8,931	-0.02%
2018/03/06	85	73.80	0	0.00	73.90	85	9,051	0.94%
2018/03/05	0	0.00	3	74.13	74.00	-3	9,241	-0.03%
2018/03/02	1	73.60	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	74.40	1	74.70	75.00	0	9,440	0.00%
2018/02/26	0.2	74.90	4	75.48	74.90	-3.8	9,606	-0.04%
2018/02/23	0	0.00	14	75.48	75.60	-14	9,770	-0.14%
2018/02/22	1	74.20	3	74.47	73.70	-2	9,939	-0.02%
2018/02/21	1	75.90	16	74.90	76.00	-15	9,970	-0.15%
2018/02/12	5	74.00	0	0.00	72.30	5	10,052	0.05%
2018/02/09	12	71.18	5	73.02	73.40	7	10,206	0.07%
2018/02/08	8	72.45	0	0.00	72.00	8	10,208	0.08%
2018/02/07	8	73.69	6	74.35	73.60	2	10,332	0.02%
2018/02/06	16	72.99	1	72.60	71.50	15	10,314	0.15%
2018/02/05	1	77.00	11	77.07	77.00	-10	10,248	-0.10%
2018/02/02	9	77.01	2	77.65	77.60	7	10,482	0.07%
2018/02/01	1	77.40	10	78.20	77.00	-9	10,459	-0.09%
2018/01/31	2	78.85	1	79.30	79.00	1	10,408	0.01%
2018/01/30	3	80.13	19	80.58	79.90	-16	10,369	-0.15%
2018/01/29	2	78.30	1	78.20	78.50	1	10,080	0.01%
2018/01/26	0	0.00	2	78.20	78.40	-2	10,063	-0.02%
2018/01/25	0	0.00	5	78.64	79.00	-5	10,070	-0.05%
2018/01/23	0	0.00	3	78.07	78.00	-3	10,000	-0.03%
2018/01/22	2	76.25	2	77.20	77.40	0	9,954	0.00%
2018/01/18	10	77.20	7	77.10	76.70	3	9,823	0.03%
2018/01/17	0	0.00	5	76.48	77.10	-5	9,719	-0.05%
2018/01/16	0	0.00	2	75.20	75.50	-2	9,607	-0.02%
2018/01/15	3	75.50	0	0.00	75.10	3	9,577	0.03%
2018/01/12	0	0.00	5	74.52	75.10	-5	9,655	-0.05%
2018/01/11	0	0.00	7	72.00	72.50	-7	9,617	-0.07%
2018/01/10	2	71.80	0	0.00	72.50	2	9,623	0.02%
2018/01/09	5	72.00	1	72.20	72.20	4	9,658	0.04%
2018/01/08	1	72.00	1	72.10	72.00	0	9,577	0.00%
2018/01/05	1	71.40	0	0.00	72.00	1	9,559	0.01%
2018/01/04	1	71.60	1	71.80	71.90	0	9,572	0.00%
2018/01/03	0	0.00	1	72.60	72.60	-1	9,580	-0.01%