頎邦 (6147)-富邦-台南券商分點個股進出

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
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股
1168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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	2	76.65	77.00	-2	6,459	-0.03%
2024/04/24	1	75.80	2	75.20	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	4.2	74.10	74.20	-4.2	6,445	-0.06%
2024/04/22	3.1	73.25	5	73.00	73.30	-1.9	6,438	-0.03%
2024/04/19	9	74.16	19.5	75.71	74.40	-10.5	6,346	-0.17%
2024/04/18	0.3	76.50	2	76.50	75.70	-1.7	6,237	-0.03%
2024/04/17	0	0.00	1.3	76.95	76.80	-1.3	6,182	-0.02%
2024/04/16	1	76.80	1	77.10	76.30	0	6,184	0.00%
2024/04/15	1.3	77.80	0	0.00	77.80	1.3	6,135	0.02%
2024/04/12	0	0.00	0.1	77.70	77.70	-0.1	6,146	0.00%
2024/04/11	0	0.00	3.2	76.90	77.10	-3.2	6,169	-0.05%
2024/04/10	2	77.80	9.4	77.91	77.60	-7.4	6,233	-0.12%
2024/04/09	1.1	76.68	0.1	76.50	76.50	1	6,264	0.02%
2024/04/08	2	75.80	1.5	75.90	76.30	0.5	6,319	0.01%
2024/04/03	6	75.99	1.2	76.12	76.00	4.8	6,314	0.08%
2024/04/02	0.6	76.95	11	76.71	76.80	-10.4	6,293	-0.17%
2024/04/01	2	78.05	2.3	77.81	77.50	-0.3	6,276	0.00%
2024/03/29	1.8	78.14	11	79.00	79.00	-9.2	6,260	-0.15%
2024/03/28	1	76.90	10.4	77.55	77.90	-9.4	5,909	-0.16%
2024/03/27	2.4	73.90	6.2	74.95	75.80	-3.9	5,749	-0.07%
2024/03/26	8.3	74.74	2	74.03	73.90	6.3	5,745	0.11%
2024/03/25	5.2	75.03	6	75.85	75.10	-0.8	5,797	-0.01%
2024/03/22	9.7	76.51	11	75.93	75.70	-1.3	5,850	-0.02%
2024/03/21	3.3	78.65	9	77.98	78.20	-5.8	5,888	-0.10%
2024/03/20	10	79.87	2	78.75	77.60	8	5,965	0.13%
2024/03/19	8	78.78	38	80.00	78.50	-30	6,188	-0.48%
2024/03/18	0	77.50	17	76.94	77.40	-17	6,031	-0.28%
2024/03/15	0	0.00	7	76.67	76.50	-7	6,014	-0.12%
2024/03/14	13	77.75	5	77.60	77.50	8	5,953	0.13%
2024/03/13	17	78.79	19	78.59	79.00	-2	5,829	-0.03%
2024/03/12	4	76.90	13	77.15	76.80	-9	5,618	-0.16%
2024/03/11	3	75.43	20.3	74.85	75.70	-17.3	5,522	-0.31%
2024/03/08	40.1	76.24	48.2	76.83	75.40	-8.1	5,481	-0.15%
2024/03/07	1	74.40	10.2	74.30	74.60	-9.2	5,104	-0.18%
2024/03/06	5	73.50	2	73.80	73.80	3	5,033	0.06%
2024/03/05	1	72.90	2	72.40	72.80	-1	5,049	-0.02%
2024/03/04	1	72.20	3	72.60	72.90	-2	5,058	-0.04%
2024/03/01	1	72.00	0	0.00	71.30	1	5,042	0.02%
2024/02/29	11	71.20	2	71.20	71.00	9	5,009	0.18%
2024/02/27	8.1	72.21	16	73.06	71.70	-7.9	4,957	-0.16%
2024/02/26	5	73.68	9	73.83	73.70	-4	4,901	-0.08%
2024/02/23	63	74.63	8.6	74.96	74.00	54.4	4,829	1.13%
2024/02/22	2.2	71.29	1	71.30	71.60	1.2	4,518	0.03%
2024/02/21	0	0.00	3	71.50	71.10	-3	4,489	-0.07%
2024/02/20	5.2	70.49	1	70.80	70.40	4.2	4,458	0.09%
2024/02/19	0	0.00	0	71.10	71.00	0	4,447	0.00%
2024/02/16	1.1	69.72	0	69.70	70.00	1	4,423	0.02%
2024/02/15	2.1	69.94	0	0.00	69.60	2.1	4,372	0.05%
2024/02/05	1	70.90	0	0.00	71.00	1	4,309	0.02%
2024/02/02	3.1	71.24	0	0.00	71.30	3.1	4,281	0.07%
2024/02/01	0.1	71.46	0.1	71.50	71.40	0	4,233	0.00%
2024/01/31	3	71.73	3	71.23	72.00	0	4,209	0.00%
2024/01/30	1.2	71.97	1	72.00	71.60	0.2	4,194	0.00%
2024/01/29	0	72.80	0	0.00	72.60	0	4,192	0.00%
2024/01/26	1	72.82	0	0.00	73.20	1	4,196	0.02%
2024/01/25	1.1	74.21	0	0.00	73.90	1.1	4,201	0.03%
2024/01/24	0	0.00	1	74.10	74.20	-1	4,207	-0.02%
2024/01/23	1	73.40	0.1	74.00	74.20	1	4,222	0.02%
2024/01/22	1	73.40	1	73.40	73.50	0	4,214	0.00%
2024/01/19	4.1	73.25	0	0.00	73.50	4.1	4,239	0.10%
2024/01/18	1	72.00	0	0.00	73.00	1	4,239	0.02%
2024/01/17	2	73.06	0.1	73.40	73.00	2	4,229	0.05%
2024/01/16	1.1	73.00	0	0.00	73.70	1.1	4,199	0.03%
2024/01/15	0	0.00	5	73.66	73.80	-5	4,196	-0.12%
2024/01/12	2	72.50	1	72.90	72.60	1	4,185	0.02%
2024/01/11	0.1	72.40	0	0.00	72.20	0.1	4,165	0.00%
2024/01/10	0	0.00	0.1	71.60	71.80	-0.1	4,167	0.00%
2024/01/08	1	73.00	8	72.99	72.80	-7	4,160	-0.17%
2024/01/04	2	74.15	1	74.50	74.50	1	4,072	0.02%
2024/01/03	0.1	73.30	3	73.73	74.30	-3	4,021	-0.07%
2024/01/02	9	73.22	1	73.10	73.80	8	3,963	0.20%
2023/12/29	1	72.59	0.1	72.50	72.30	0.9	3,895	0.02%
2023/12/28	4	72.55	0	0.00	72.80	4	3,869	0.10%
2023/12/27	1.1	73.29	1	72.80	72.90	0.1	3,858	0.00%
2023/12/26	1	72.48	0.1	72.00	72.30	0.9	3,821	0.02%
2023/12/25	0	72.80	0.1	72.80	72.30	-0.1	3,766	0.00%
2023/12/22	2.1	72.95	0	0.00	73.30	2.1	3,742	0.05%
2023/12/21	6	72.72	3	73.10	73.50	3	3,659	0.08%
2023/12/20	8.2	73.21	2.1	73.34	74.00	6.1	3,558	0.17%
2023/12/19	9	73.42	8	72.88	72.60	1	3,435	0.03%
2023/12/18	6	75.18	7	76.13	75.30	-1	3,301	-0.03%
2023/12/15	20	77.48	12.1	77.27	76.80	8	3,202	0.25%
2023/12/14	26	76.69	42.2	77.74	78.70	-16.2	3,039	-0.53%
2023/12/13	11	73.32	83	71.93	73.80	-72	2,631	-2.74%
2023/12/12	1	71.10	5	71.26	71.40	-4	2,569	-0.16%
2023/12/08	7	69.74	4	70.03	69.80	3	2,584	0.12%
2023/12/06	0	0.00	3	70.49	70.50	-3	2,698	-0.11%
2023/12/05	12	70.03	6.1	70.02	70.50	6	2,733	0.22%
2023/12/04	2	71.60	0.4	71.40	71.50	1.6	2,777	0.06%
2023/12/01	1.4	72.03	2	72.00	72.00	-0.6	2,966	-0.02%
2023/11/30	2	71.00	0	0.00	72.00	2	2,960	0.07%
2023/11/29	2	71.00	0	0.00	71.30	2	2,913	0.07%
2023/11/28	7	70.94	1	70.40	71.00	6	2,910	0.21%
2023/11/27	0	0.00	1	70.00	70.10	-1	2,974	-0.03%
2023/11/24	1	70.00	1	70.00	70.00	0	2,976	0.00%
2023/11/21	4	69.93	1	69.90	69.80	3	3,055	0.10%
2023/11/20	0	0.00	2	69.55	69.90	-2	3,062	-0.07%
2023/11/17	0	0.00	1	69.50	69.50	-1	3,071	-0.03%
2023/11/15	0.1	69.80	2	69.90	69.90	-1.9	3,118	-0.06%
2023/11/13	1	69.80	0	0.00	69.50	1	3,192	0.03%
2023/11/10	0	0.00	2	69.80	69.90	-2	3,216	-0.06%
2023/11/09	0.3	69.70	1	69.50	69.50	-0.8	3,229	-0.02%
2023/11/08	0	0.00	3	70.10	69.70	-3	3,253	-0.09%
2023/11/07	1	69.70	1	70.10	70.10	0	3,249	0.00%
2023/11/06	3	70.00	0	0.00	70.00	3	3,268	0.09%
2023/11/03	0	0.00	0.2	69.50	69.60	-0.2	3,329	0.00%
2023/11/02	0	0.00	10	68.60	69.40	-10	3,346	-0.30%
2023/11/01	0	0.00	8.7	68.40	68.70	-8.7	3,351	-0.26%
2023/10/31	1	68.30	2	68.75	68.00	-1	3,369	-0.03%
2023/10/27	7.3	67.83	0	0.00	67.50	7.3	3,386	0.21%
2023/10/26	0	0.00	5.1	68.83	68.20	-5.1	3,433	-0.15%
2023/10/25	0	0.00	1	69.10	68.90	-1	3,596	-0.03%
2023/10/24	0	0.00	0.1	69.00	69.20	-0.1	3,614	0.00%
2023/10/23	0	0.00	8	69.25	69.10	-8	3,606	-0.22%
2023/10/20	0	0.00	1	68.90	69.00	-1	3,584	-0.03%
2023/10/19	9	68.32	0	0.00	68.20	9	3,574	0.25%
2023/10/17	0	0.00	4	67.65	67.90	-4	3,588	-0.11%
2023/10/16	1	67.20	0	0.00	66.80	1	3,604	0.03%
2023/10/13	1	67.70	0.1	67.70	67.50	0.9	3,598	0.03%
2023/10/11	1.1	67.01	3	67.13	66.80	-1.9	3,656	-0.05%
2023/10/06	0.1	68.20	0.2	68.30	68.10	-0.2	3,672	0.00%
2023/10/05	0	0.00	0.1	68.60	68.70	-0.1	3,697	0.00%
2023/10/03	1	69.00	0	0.00	68.80	1	3,730	0.03%
2023/09/27	0	0.00	3	67.90	67.90	-3	3,786	-0.08%
2023/09/26	1	68.20	0	0.00	68.10	1	3,797	0.03%
2023/09/25	2	68.00	1.1	68.85	68.50	0.9	3,791	0.02%
2023/09/22	3	68.40	0.1	68.90	68.50	2.9	3,771	0.08%
2023/09/21	1	68.00	2.1	68.28	67.90	-1.1	3,752	-0.03%
2023/09/20	9.1	70.00	9.2	69.73	69.00	-0.1	3,746	0.00%
2023/09/19	1	71.40	5	71.42	71.00	-4	3,677	-0.11%
2023/09/18	13	71.67	0	0.00	71.30	13	3,642	0.36%
2023/09/15	5	71.90	2	71.35	71.30	3	3,624	0.08%
2023/09/14	0	71.00	1	71.20	71.00	-1	3,558	-0.03%
2023/09/13	2.1	71.36	3	71.63	71.20	-0.9	3,548	-0.03%
2023/09/12	10	71.33	9	71.32	71.50	1	3,585	0.03%
2023/09/11	2.1	70.70	10	70.78	70.90	-7.9	3,580	-0.22%
2023/09/08	4	71.05	3	71.00	70.90	1	3,587	0.03%
2023/09/07	4	71.70	7	72.00	71.50	-3	3,566	-0.08%
2023/09/06	10	71.48	4.3	71.64	72.00	5.7	3,501	0.16%
2023/09/05	0	0.00	4	70.08	70.10	-4	3,326	-0.12%
2023/09/04	5	69.30	7.3	69.70	69.80	-2.3	3,351	-0.07%
2023/09/01	0	0.00	2	69.60	69.20	-2	3,398	-0.06%
2023/08/31	2	69.80	7	69.81	69.80	-5	3,404	-0.15%
2023/08/30	0	0.00	1	68.90	69.00	-1	3,317	-0.03%
2023/08/29	1	68.80	0	0.00	69.00	1	3,368	0.03%
2023/08/28	28	69.13	28	68.91	68.90	0	3,370	0.00%
2023/08/25	3	68.13	0	0.00	68.20	3	3,328	0.09%
2023/08/24	1	67.20	0	0.00	67.20	1	3,303	0.03%
2023/08/22	1	66.21	1	66.40	66.30	0	3,310	0.00%
2023/08/21	10	67.45	6	66.78	66.70	4	3,297	0.12%
2023/08/18	6	68.73	7	67.90	67.80	-1	3,237	-0.03%
2023/08/17	1	68.20	4.2	68.38	68.70	-3.2	3,200	-0.10%
2023/08/16	0	0.00	2	67.70	68.00	-2	3,166	-0.06%
2023/08/15	0	0.00	5	66.90	67.00	-5	3,164	-0.16%
2023/08/14	0.1	67.20	5	67.10	67.00	-5	3,157	-0.16%
2023/08/10	5	66.80	10	66.40	67.40	-5	3,169	-0.16%
2023/08/09	4	66.90	1	66.90	67.00	3	3,141	0.10%
2023/08/08	0	0.00	7	69.09	69.10	-7	3,078	-0.23%
2023/08/07	6	68.80	6	68.65	68.70	0	3,077	0.00%
2023/08/04	16	67.84	5	68.40	68.40	11	3,076	0.36%
2023/08/02	5	68.60	30	67.23	67.40	-25	3,072	-0.81%
2023/08/01	6	69.33	8	68.27	68.20	-2	3,055	-0.07%
2023/07/31	7	70.04	7	69.40	69.40	0	3,017	0.00%
2023/07/28	1.1	69.58	6	69.63	69.40	-4.9	2,937	-0.17%
2023/07/26	0	0.00	0.5	66.00	66.40	-0.5	2,769	-0.02%
2023/07/25	3	65.90	1	65.80	66.10	2	2,856	0.07%
2023/07/24	0.1	66.10	0	0.00	66.30	0.1	2,877	0.00%
2023/07/21	0	0.00	2	66.10	66.70	-2	2,898	-0.07%
2023/07/20	0	0.00	0.1	66.50	66.70	-0.1	2,958	0.00%
2023/07/19	1	66.60	2	66.60	66.70	-1	2,996	-0.03%
2023/07/18	3	66.60	0	0.00	66.80	3	3,007	0.10%
2023/07/13	0	0.00	2.2	64.83	64.90	-2.2	3,022	-0.07%
2023/07/12	0	0.00	2	64.00	64.40	-2	2,983	-0.07%
2023/07/10	4	63.48	2	63.00	63.30	2	2,979	0.07%
2023/07/07	0.1	63.40	0	0.00	63.90	0.1	2,988	0.00%
2023/07/06	0	0.00	2	64.20	63.80	-2	3,002	-0.07%
2023/07/05	7	63.89	0	0.00	63.60	7	3,024	0.23%
2023/07/03	0	0.00	1	63.40	63.30	-1	2,997	-0.03%
2023/06/29	2.1	63.00	0	0.00	62.80	2.1	3,062	0.07%
2023/06/27	0.5	62.90	0	0.00	62.90	0.5	3,105	0.02%
2023/06/21	1.1	62.92	0	0.00	63.00	1.1	3,110	0.04%
2023/06/20	5	62.72	1	62.80	62.70	4	3,121	0.13%
2023/06/19	1	64.60	6	64.27	64.20	-5	3,057	-0.16%
2023/06/16	4	64.83	17	64.91	64.90	-13	3,031	-0.43%
2023/06/15	17	69.54	12	69.50	69.60	5	2,945	0.17%
2023/06/14	10	69.80	1.2	69.54	69.60	8.8	2,870	0.31%
2023/06/13	1	69.90	0	0.00	69.80	1	2,824	0.04%
2023/06/12	2	69.20	0	0.00	69.80	2	2,812	0.07%
2023/06/09	2	69.70	0	0.00	69.90	2	2,799	0.07%
2023/06/08	0	0.00	6	69.70	69.70	-6	2,794	-0.21%
2023/06/06	1	69.00	0	0.00	69.40	1	2,817	0.04%
2023/06/05	7	68.59	0	0.00	68.60	7	2,817	0.25%
2023/06/02	0	0.00	23	68.00	67.60	-23	2,843	-0.81%
2023/06/01	13	67.30	1	67.40	67.00	12	2,872	0.42%
2023/05/29	17	67.10	1	67.20	67.10	16	3,052	0.52%
2023/05/26	0	0.00	2	67.10	66.80	-2	3,078	-0.06%
2023/05/25	0.2	66.10	152	66.32	66.40	-151.8	3,112	-4.88%	大賣/鉅額交易
2023/05/22	0	0.00	1	66.00	66.00	-1	3,186	-0.03%
2023/05/17	2	64.70	0	0.00	65.10	2	3,162	0.06%
2023/05/16	2	64.70	0	0.00	64.30	2	3,144	0.06%
2023/05/05	1	66.10	0	0.00	66.00	1	3,209	0.03%
2023/05/04	1	65.80	0	0.00	65.80	1	3,260	0.03%
2023/05/03	1	65.30	0	0.00	65.50	1	3,288	0.03%
2023/05/02	1	65.40	0	65.60	65.30	1	3,278	0.03%
2023/04/28	23	66.59	0	0.00	65.90	23	3,254	0.71%
2023/04/26	2	66.55	0	0.00	66.70	2	3,108	0.06%
2023/04/25	2	66.10	0	0.00	66.30	2	3,082	0.06%
2023/04/20	0	0.00	29	67.60	67.50	-29	2,976	-0.97%
2023/04/18	8	67.70	0	0.00	67.90	8	2,960	0.27%
2023/04/14	30	69.40	0	0.00	69.50	30	2,845	1.05%
2023/04/12	0	0.00	3	69.30	69.30	-3	2,824	-0.11%
2023/04/11	0	0.00	50	68.20	68.70	-50	2,790	-1.79%
2023/04/10	0	0.00	2	67.70	67.50	-2	2,756	-0.07%
2023/03/31	0	0.00	0	69.40	69.30	0	2,644	0.00%
2023/03/29	1	68.70	0	0.00	68.40	1	2,575	0.04%
2023/03/28	0	0.00	0.1	70.30	70.00	-0.1	2,525	0.00%
2023/03/24	0	0.00	2	70.30	70.30	-2	2,552	-0.08%
2023/03/23	3	70.80	1	71.00	71.00	2	2,533	0.08%
2023/03/22	0	0.00	5	70.90	70.50	-5	2,490	-0.20%
2023/03/21	5	70.92	6	70.83	70.60	-1	2,463	-0.04%
2023/03/20	0	0.00	2	70.40	70.40	-2	2,441	-0.08%
2023/03/17	2	70.05	0	0.00	70.00	2	2,425	0.08%
2023/03/15	0	0.00	0	69.40	68.80	0	2,400	0.00%
2023/03/14	0	69.71	0.1	69.80	69.20	-0.1	2,382	0.00%
2023/03/13	0	0.00	1	70.30	70.30	-1	2,356	-0.04%
2023/03/10	2	70.30	0	0.00	70.10	2	2,326	0.09%
2023/03/09	0	0.00	51	71.00	70.90	-51	2,292	-2.23%
2023/03/08	1	70.40	39	70.19	70.40	-38	2,200	-1.73%
2023/03/07	19	69.52	3	69.80	70.50	16	2,158	0.74%
2023/03/06	0	0.00	21	70.68	70.20	-21	2,104	-1.00%
2023/03/03	2	69.10	1	69.00	69.00	1	2,012	0.05%
2023/03/02	2	68.85	0	0.00	69.00	2	1,967	0.10%
2023/03/01	1	67.80	2	68.40	69.00	-1	1,912	-0.05%
2023/02/24	0.3	67.11	8	67.35	67.30	-7.7	1,805	-0.43%
2023/02/23	0	67.10	0	0.00	67.10	0	1,761	0.00%
2023/02/22	0	0.00	1	65.80	66.00	-1	1,712	-0.06%
2023/02/20	1	64.10	0	0.00	64.50	1	1,736	0.06%
2023/02/17	0	0.00	1	63.70	63.90	-1	1,753	-0.06%
2023/02/16	0	0.00	2	64.30	64.30	-2	1,759	-0.11%
2023/02/15	1	64.60	23	64.57	64.40	-22	1,796	-1.22%
2023/02/10	0.1	64.00	1	63.60	64.00	-1	1,853	-0.05%
2023/02/09	2	64.20	0	64.00	63.70	2	1,877	0.11%
2023/02/08	0	0.00	1	64.00	64.30	-1	1,849	-0.05%
2023/02/07	0.2	63.40	0	0.00	63.40	0.2	1,778	0.01%
2023/02/06	1	63.30	2	63.30	63.40	-1	1,766	-0.06%
2023/02/03	0	0.00	4	62.47	63.30	-4	1,753	-0.23%
2023/02/02	0	0.00	5	62.00	61.80	-5	1,701	-0.29%
2023/02/01	0	0.00	5	60.50	60.50	-5	1,692	-0.30%
2023/01/31	0	0.00	0	60.70	60.50	0	1,668	0.00%
2023/01/30	3	60.93	0	0.00	60.80	3	1,652	0.18%
2023/01/17	10	60.60	0	0.00	60.70	10	1,648	0.61%
2023/01/16	1	60.50	1	60.40	60.40	0	1,661	0.00%
2023/01/13	2	60.75	0	0.00	60.90	2	1,674	0.12%
2023/01/12	0	60.90	2.1	60.81	61.00	-2.1	1,670	-0.12%
2023/01/11	4	60.60	3	60.53	60.60	1	1,673	0.06%
2023/01/09	2	59.20	0	59.50	59.60	2	1,684	0.12%
2023/01/06	0	0.00	0	59.20	58.90	0	1,672	0.00%
2023/01/05	0	0.00	1	58.60	58.80	-1	1,693	-0.06%
2023/01/03	3	58.60	0	0.00	59.00	3	1,732	0.17%
2022/12/28	0	0.00	0	58.80	58.90	0	1,698	0.00%
2022/12/27	0	0.00	3	58.80	59.00	-3	1,690	-0.18%
2022/12/26	0	58.00	0	0.00	58.00	0	1,686	0.00%
2022/12/21	0	0.00	0	57.90	57.70	0	1,749	0.00%
2022/12/16	0	0.00	0	58.80	59.40	0	1,746	0.00%
2022/12/09	0	59.00	0	0.00	59.30	0	1,878	0.00%
2022/12/05	1	59.60	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0.2	59.55	1	59.70	59.40	-0.8	1,936	-0.04%
2022/11/30	0	0.00	2	58.30	58.20	-2	1,932	-0.10%
2022/11/29	0.1	57.90	0	0.00	57.80	0.1	1,930	0.01%
2022/11/28	0	0.00	0.2	58.10	57.70	-0.2	1,936	-0.01%
2022/11/24	1	58.50	0	0.00	58.80	1	1,951	0.05%
2022/11/23	0	0.00	3	58.93	58.90	-3	1,948	-0.15%
2022/11/22	2.5	58.00	0	0.00	58.80	2.5	1,961	0.13%
2022/11/21	0	0.00	1	58.50	58.30	-1	1,971	-0.05%
2022/11/18	0.1	58.90	5	59.30	58.90	-4.9	1,973	-0.25%
2022/11/17	4.1	58.40	0	0.00	59.30	4.1	1,982	0.20%
2022/11/16	0.1	59.40	2	58.61	59.50	-2	1,979	-0.10%
2022/11/15	0.1	58.10	0	0.00	58.20	0.1	1,910	0.01%
2022/11/11	2	57.95	1	57.50	57.50	1	1,891	0.05%
2022/11/10	0.1	57.00	2	56.80	57.10	-1.9	1,879	-0.10%
2022/11/09	0	0.00	8	57.03	57.20	-8	1,877	-0.43%
2022/11/08	2	56.20	0	0.00	55.70	2	1,849	0.11%
2022/11/07	0	0.00	4	56.10	56.20	-4	1,884	-0.21%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/03	0	0.00	2	54.80	54.90	-2	1,904	-0.11%
2022/11/02	0	0.00	3	54.80	54.80	-3	1,931	-0.16%
2022/10/31	0	0.00	4.1	54.00	54.40	-4.1	1,998	-0.20%
2022/10/28	5	52.40	0	0.00	52.60	5	1,993	0.25%
2022/10/26	0	0.00	1	53.20	52.90	-1	2,006	-0.05%
2022/10/25	1	53.10	0	0.00	52.80	1	2,055	0.05%
2022/10/24	1	53.70	0	0.00	53.60	1	2,059	0.05%
2022/10/21	1	53.70	6	53.85	53.30	-5	2,057	-0.24%
2022/10/20	2	52.75	1	52.80	53.30	1	2,086	0.05%
2022/10/18	0	0.00	6	53.22	53.70	-6	2,116	-0.28%
2022/10/17	0	0.00	2	50.10	51.80	-2	2,148	-0.09%
2022/10/13	1	49.60	0	0.00	49.45	1	2,365	0.04%
2022/10/12	0.1	50.30	0	0.00	50.40	0.1	2,485	0.00%
2022/10/07	1	51.90	0	0.00	52.00	1	2,585	0.04%
2022/10/06	2	51.70	0	0.00	52.00	2	2,641	0.08%
2022/10/05	0	0.00	1	52.20	51.90	-1	2,695	-0.04%
2022/09/30	2	50.25	0	0.00	50.50	2	2,808	0.07%
2022/09/29	0.1	50.40	6	50.60	51.30	-6	2,848	-0.21%
2022/09/27	3	51.20	0	0.00	51.10	3	2,891	0.10%
2022/09/26	2	51.50	0	0.00	51.30	2	2,911	0.07%
2022/09/23	0	0.00	1	52.60	52.70	-1	2,939	-0.03%
2022/09/22	0	0.00	1	53.00	53.20	-1	2,997	-0.03%
2022/09/20	2	53.70	0	0.00	53.80	2	3,052	0.07%
2022/09/19	5	53.96	0	0.00	53.90	5	3,051	0.16%
2022/09/14	1	54.90	1	55.60	55.60	0	3,106	0.00%
2022/09/13	1	56.60	0	0.00	56.20	1	3,116	0.03%
2022/09/12	3	56.30	0	56.50	56.40	3	3,150	0.09%
2022/09/08	0	56.80	1	56.30	56.80	-1	3,244	-0.03%
2022/09/07	1	54.50	0	54.80	54.50	1	3,246	0.03%
2022/09/06	1	55.10	1	55.10	55.10	0	3,244	0.00%
2022/09/05	3	55.87	10	55.64	55.60	-7	3,238	-0.22%
2022/09/02	2	56.15	0	0.00	56.20	2	3,258	0.06%
2022/09/01	1	57.00	14	56.70	56.60	-13	3,253	-0.40%
2022/08/31	0	0.00	0.1	56.90	57.10	-0.1	3,251	0.00%
2022/08/30	0.1	57.03	0	0.00	56.90	0.1	3,266	0.00%
2022/08/29	1	56.80	1	56.90	56.80	0	3,287	0.00%
2022/08/26	1	57.60	1	57.70	57.70	0	3,294	0.00%
2022/08/24	2	56.45	6	56.55	56.60	-4	3,305	-0.12%
2022/08/23	1	56.50	6	56.75	56.50	-5	3,308	-0.15%
2022/08/22	0	0.00	2	57.60	57.00	-2	3,307	-0.06%
2022/08/19	0	0.00	2	57.35	57.30	-2	3,297	-0.06%
2022/08/18	2	56.70	0	0.00	56.80	2	3,308	0.06%
2022/08/16	1	56.60	1	56.50	56.50	0	3,288	0.00%
2022/08/15	7	56.50	1	56.70	56.60	6	3,266	0.18%
2022/08/12	10	56.25	2	56.40	56.20	8	3,247	0.25%
2022/08/11	8	55.53	0	0.00	55.40	8	3,211	0.25%
2022/08/10	7	55.26	0	0.00	55.10	7	3,237	0.22%
2022/08/09	1	55.10	0	0.00	55.90	1	3,244	0.03%
2022/08/08	2	54.45	10	54.66	55.70	-8	3,223	-0.25%
2022/08/05	0	0.00	3	55.50	55.30	-3	3,182	-0.09%
2022/08/03	2	54.20	0	0.00	54.40	2	3,149	0.06%
2022/08/02	2	54.65	3	54.60	54.50	-1	3,149	-0.03%
2022/08/01	1	55.00	0	0.00	55.60	1	3,115	0.03%
2022/07/29	8	54.44	8	54.80	54.70	0	3,092	0.00%
2022/07/28	6	54.45	1	54.20	54.10	5	3,111	0.16%
2022/07/27	7	54.10	1	54.10	54.10	6	3,122	0.19%
2022/07/25	1	55.10	5	55.46	55.40	-4	3,111	-0.13%
2022/07/22	1	54.70	1	55.79	55.80	0	3,117	0.00%
2022/07/21	2	54.50	1	54.40	55.20	1	3,108	0.03%
2022/07/20	4	54.48	2	54.70	54.90	2	3,053	0.07%
2022/07/19	8	59.78	6	59.73	59.90	2	2,925	0.07%
2022/07/18	4	58.75	11	59.01	59.80	-7	2,812	-0.25%
2022/07/15	2	56.50	8	57.66	57.60	-6	2,749	-0.22%
2022/07/14	1	55.60	2	55.95	56.00	-1	2,729	-0.04%
2022/07/13	4	55.48	0	0.00	55.20	4	2,705	0.15%
2022/07/12	1	55.30	0	0.00	55.20	1	2,735	0.04%
2022/07/08	0	0.00	1	57.40	57.60	-1	2,699	-0.04%
2022/07/07	0	0.00	3	55.37	56.00	-3	2,654	-0.11%
2022/07/06	1	56.00	0	0.00	54.60	1	2,617	0.04%
2022/07/05	3	56.87	1	57.50	57.00	2	2,616	0.08%
2022/07/04	2	56.55	2	57.00	56.60	0	2,620	0.00%
2022/07/01	1.1	58.49	0	0.00	57.50	1.1	2,655	0.04%
2022/06/30	3	60.10	0	0.00	59.30	3	2,660	0.11%
2022/06/29	5	62.22	1	62.20	61.80	4	2,613	0.15%
2022/06/28	6	63.25	0	63.50	63.30	6	2,601	0.23%
2022/06/27	5	64.50	0	0.00	64.60	5	2,607	0.19%
2022/06/24	1	64.30	9	63.70	64.20	-8	2,609	-0.31%
2022/06/23	0	0.00	1	63.60	64.40	-1	2,603	-0.04%
2022/06/22	0	0.00	9	65.02	64.80	-9	2,584	-0.35%
2022/06/21	4	66.15	0	0.00	66.70	4	2,545	0.16%
2022/06/20	2	66.80	1	66.00	66.00	1	2,607	0.04%
2022/06/16	0	0.00	3	68.00	67.50	-3	2,543	-0.12%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/10	2	69.30	0	0.00	69.30	2	2,721	0.07%
2022/06/09	0	0.00	7	69.64	69.70	-7	2,752	-0.25%
2022/06/08	6	70.00	0	0.00	69.80	6	2,781	0.22%
2022/06/07	4	69.98	4	69.90	70.10	0	3,013	0.00%
2022/06/02	0	69.70	0	0.00	69.50	0	3,173	0.00%
2022/05/31	1	69.20	3	69.20	69.40	-2	3,431	-0.06%
2022/05/30	2	69.10	0	0.00	69.10	2	3,610	0.06%
2022/05/26	2	67.95	0	0.00	67.80	2	3,956	0.05%
2022/05/25	0	0.00	2	68.50	68.40	-2	4,078	-0.05%
2022/05/24	4	68.55	1	68.50	68.20	3	4,161	0.07%
2022/05/23	0	0.00	6	68.95	68.60	-6	4,170	-0.14%
2022/05/20	12	69.08	5	68.90	69.20	7	4,213	0.17%
2022/05/18	2	69.85	13	69.64	69.60	-11	4,247	-0.26%
2022/05/17	0	0.00	6	68.42	69.10	-6	4,244	-0.14%
2022/05/13	0	0.00	0	67.80	67.60	0	4,270	0.00%
2022/05/12	0	0.00	0	67.20	66.80	0	4,328	0.00%
2022/05/10	0	0.00	0	67.90	68.20	0	4,398	0.00%
2022/05/09	1	67.80	0	0.00	67.50	1	4,427	0.02%
2022/05/06	2	68.05	5	68.60	68.30	-3	4,459	-0.07%
2022/05/05	4	67.70	1	67.70	68.10	3	4,489	0.07%
2022/05/04	15	67.47	0	68.00	67.40	15	4,506	0.33%
2022/05/03	1	67.20	0.1	67.40	67.30	1	4,581	0.02%
2022/04/29	5.1	67.60	21	67.50	67.10	-15.9	4,652	-0.34%
2022/04/28	1	66.42	0	0.00	67.50	1	4,708	0.02%
2022/04/27	11	66.10	0	0.00	66.20	11	4,755	0.23%
2022/04/26	0	0.00	5	67.00	67.10	-5	4,793	-0.10%
2022/04/25	9	67.54	0	0.00	67.50	9	4,996	0.18%
2022/04/22	3	68.43	8	68.48	68.90	-5	5,101	-0.10%
2022/04/21	1	68.60	0	0.00	68.70	1	5,231	0.02%
2022/04/20	6	68.40	2	68.40	68.40	4	5,576	0.07%
2022/04/19	13	68.86	0	0.00	68.60	13	5,707	0.23%
2022/04/18	2.1	68.75	20	68.49	68.70	-18	5,891	-0.30%
2022/04/15	1	66.80	2	66.90	67.20	-1	5,900	-0.02%
2022/04/14	0	0.00	2	66.60	66.90	-2	5,940	-0.03%
2022/04/13	5	66.58	0	0.00	67.00	5	5,980	0.08%
2022/04/12	1	66.20	11	66.17	66.40	-10	6,020	-0.17%
2022/04/11	3	66.47	18.1	66.50	66.50	-15.1	6,035	-0.25%
2022/04/08	8	67.03	0	67.30	67.50	8	6,020	0.13%
2022/04/07	3.1	67.60	9	67.09	67.20	-5.9	6,010	-0.10%
2022/04/06	3	68.50	2	68.40	68.60	1	5,998	0.02%
2022/04/01	7	68.83	0	0.00	69.40	7	5,996	0.12%
2022/03/31	6	69.13	0	0.00	69.10	6	6,024	0.10%
2022/03/30	9	69.59	1	69.89	69.40	8	6,038	0.13%
2022/03/29	2	69.85	1.3	69.86	69.70	0.7	6,019	0.01%
2022/03/28	18	69.86	6	70.00	70.10	12	6,014	0.20%
2022/03/25	12	70.92	3	70.60	70.60	9	6,012	0.15%
2022/03/24	0	71.30	4	71.28	71.50	-4	5,988	-0.07%
2022/03/23	22.1	71.43	4	71.33	71.20	18.1	6,099	0.30%
2022/03/21	9	71.32	14	71.43	71.30	-5	6,057	-0.08%
2022/03/18	1	70.50	15	71.13	71.80	-14	6,091	-0.23%
2022/03/17	1	70.80	3	70.33	70.90	-2	6,092	-0.03%
2022/03/16	14	69.14	10	69.58	69.10	4	6,106	0.07%
2022/03/15	11	69.53	6	69.27	69.50	5	6,110	0.08%
2022/03/14	8	70.84	2	70.90	71.00	6	6,116	0.10%
2022/03/11	1	71.00	1	71.20	71.30	0	6,124	0.00%
2022/03/10	18.1	71.78	6	71.42	71.20	12.1	6,140	0.20%
2022/03/09	3	71.10	0	0.00	71.60	3	5,957	0.05%
2022/03/08	10	68.90	16	68.77	68.90	-6	5,926	-0.10%
2022/03/07	6.1	69.41	2	69.20	69.10	4.1	5,954	0.07%
2022/03/04	27	71.70	2	71.40	71.10	25	5,901	0.42%
2022/03/03	16	72.13	32	72.61	72.60	-16	5,821	-0.27%
2022/03/02	15	70.42	8	70.73	70.90	7	5,710	0.12%
2022/03/01	34	70.52	58	70.68	71.00	-24	5,644	-0.43%
2022/02/25	9.1	68.88	1	68.70	68.90	8.1	5,436	0.15%
2022/02/24	27	67.81	0.2	67.70	66.80	26.9	5,384	0.50%
2022/02/22	6	68.35	0	0.00	68.30	6	5,427	0.11%
2022/02/21	3	69.16	10	69.50	69.50	-7	5,524	-0.13%
2022/02/17	0.2	68.80	1	68.80	68.80	-0.9	5,766	-0.01%
2022/02/16	1	68.60	4	68.35	68.00	-3	5,908	-0.05%
2022/02/15	3	68.00	0	0.00	67.90	3	5,989	0.05%
2022/02/14	1	68.00	4	67.90	68.10	-3	6,058	-0.05%
2022/02/11	4	69.35	2	69.20	69.30	2	6,065	0.03%
2022/02/10	1	69.70	5	69.70	69.70	-4	6,133	-0.07%
2022/02/09	1	69.20	0	0.00	69.00	1	6,181	0.02%
2022/02/08	1	69.00	1	68.80	68.90	0	6,192	0.00%
2022/02/07	0	0.00	0.1	68.10	67.80	-0.1	6,251	0.00%
2022/01/26	1	67.90	12	68.13	67.90	-11	6,270	-0.18%
2022/01/25	7	68.20	3	68.43	68.00	4	6,349	0.06%
2022/01/24	0	0.00	34	68.18	68.70	-34	6,324	-0.54%
2022/01/21	18	68.91	8	69.11	69.00	10	6,414	0.16%
2022/01/20	7	69.51	4	69.28	70.00	3	6,570	0.05%
2022/01/19	1	70.20	1	70.00	69.10	0	6,547	0.00%
2022/01/18	6	70.93	7.1	70.96	70.00	-1.1	6,512	-0.02%
2022/01/17	0	0.00	5.2	69.33	69.80	-5.2	6,332	-0.08%
2022/01/14	11	67.88	1	67.80	68.20	10	6,251	0.16%
2022/01/13	7	68.97	6	68.88	69.00	1	6,178	0.02%
2022/01/12	0	0.00	1.1	68.00	68.00	-1.1	5,884	-0.02%
2022/01/11	1	68.60	1.2	67.33	67.90	-0.2	5,789	0.00%
2022/01/10	1	66.80	0	0.00	67.20	1	5,604	0.02%
2022/01/07	2	66.25	0	0.00	66.40	2	5,575	0.04%
2022/01/05	0.5	66.70	5	66.50	66.50	-4.5	5,612	-0.08%
2022/01/04	4	66.90	2	66.80	66.50	2	5,711	0.04%
2022/01/03	0	67.00	61	67.50	66.80	-61	5,891	-1.04%
2021/12/29	10	67.16	2.1	66.51	66.40	8	5,926	0.13%
2021/12/28	0	0.00	7.1	67.26	66.90	-7.1	5,968	-0.12%
2021/12/27	0.1	66.50	3	66.50	67.10	-3	6,008	-0.05%
2021/12/24	0	0.00	5	66.20	66.10	-5	6,032	-0.08%
2021/12/23	0	0.00	1	66.00	66.00	-1	6,077	-0.02%
2021/12/22	5	65.40	3	65.53	65.50	2	6,209	0.03%
2021/12/21	2	64.90	0	0.00	65.40	2	6,223	0.03%
2021/12/20	0	65.10	1	64.80	64.90	-1	6,219	-0.02%
2021/12/17	20	65.14	0	0.00	65.10	20	6,237	0.32%
2021/12/16	1	66.30	1	66.10	66.30	0	6,179	0.00%
2021/12/14	0	0.00	7	65.76	65.70	-7	6,194	-0.11%
2021/12/09	0.1	66.50	1	66.60	66.30	-1	6,246	-0.02%
2021/12/08	3	67.30	0	0.00	66.80	3	6,222	0.05%
2021/12/07	0	67.25	1	67.70	67.10	-1	6,240	-0.02%
2021/12/03	6	67.62	2.1	67.70	67.60	4	6,489	0.06%
2021/12/02	8.1	67.74	9	67.72	67.80	-1	6,877	-0.01%
2021/12/01	15	67.72	1	68.00	67.90	14	8,230	0.17%
2021/11/30	16	67.34	14	67.41	67.00	2	8,300	0.02%
2021/11/29	1	65.50	2.1	65.10	66.60	-1.1	8,409	-0.01%
2021/11/26	2	66.05	12	66.42	66.20	-10	8,647	-0.12%
2021/11/24	3	67.13	0	67.30	67.30	3	8,766	0.03%
2021/11/23	2	67.80	0	0.00	67.60	2	8,957	0.02%
2021/11/22	15	68.37	27	68.13	68.30	-12	8,989	-0.13%
2021/11/19	9	67.47	6	67.32	67.30	3	9,026	0.03%
2021/11/18	7	67.30	1	67.80	67.20	6	9,051	0.07%
2021/11/17	10	66.70	1	66.80	66.90	9	8,947	0.10%
2021/11/16	3.1	67.20	1	66.90	66.80	2.1	8,857	0.02%
2021/11/15	8	68.40	3	67.80	68.20	5	8,763	0.06%
2021/11/12	0	0.00	6	66.45	66.70	-6	8,674	-0.07%
2021/11/11	4	65.15	0	0.00	64.90	4	8,625	0.05%
2021/11/10	0	0.00	1	66.10	66.00	-1	8,639	-0.01%
2021/11/09	11	66.19	13	66.41	66.00	-2	8,759	-0.02%
2021/11/08	3	66.10	1	65.80	65.90	2	8,730	0.02%
2021/11/05	3	65.57	5	65.00	65.80	-2	8,761	-0.02%
2021/11/04	2	65.45	20	65.05	65.20	-18	8,919	-0.20%
2021/11/03	0.2	65.29	5	65.36	65.20	-4.8	9,095	-0.05%
2021/11/02	34	64.91	8	64.28	63.60	26	9,371	0.28%
2021/11/01	33.1	64.92	2	65.00	65.10	31.1	9,820	0.32%
2021/10/29	11.3	64.69	2	64.55	64.30	9.3	10,157	0.09%
2021/10/28	134	65.20	2	65.30	65.20	132	10,080	1.31%	大買/鉅額交易
2021/10/27	0	63.90	1	64.50	64.50	-1	9,998	-0.01%
2021/10/26	3	63.47	0	0.00	63.20	3	10,238	0.03%
2021/10/25	2	63.10	13	63.01	63.10	-11	10,223	-0.11%
2021/10/22	139.1	62.08	4	61.95	63.40	135.1	10,272	1.31%	大買/鉅額交易
2021/10/21	6	62.88	5	62.50	62.00	1	10,391	0.01%
2021/10/20	2	63.25	0	0.00	62.50	2	10,371	0.02%
2021/10/19	1	61.90	11	62.30	62.60	-10	10,431	-0.10%
2021/10/18	1	61.60	0	0.00	61.60	1	10,449	0.01%
2021/10/15	1	61.90	1	62.30	62.10	0	10,594	0.00%
2021/10/14	0	0.00	0.1	61.50	61.10	-0.1	10,699	0.00%
2021/10/13	6	60.85	2	60.82	61.00	4	10,799	0.04%
2021/10/12	10	62.16	0	0.00	62.00	10	10,866	0.09%
2021/10/08	16	63.83	0	0.00	63.30	16	11,163	0.14%
2021/10/07	1	66.10	2	66.00	65.90	-1	11,005	-0.01%
2021/10/06	2	65.35	1	64.90	64.60	1	11,053	0.01%
2021/10/05	0	65.00	5.1	64.40	65.40	-5	11,117	-0.05%
2021/10/04	4	65.75	3	65.13	65.00	1	11,081	0.01%
2021/10/01	1	67.80	1	67.40	67.30	0	11,063	0.00%
2021/09/30	17	67.98	2	67.70	67.50	15	11,044	0.14%
2021/09/29	2	68.20	5	68.50	67.20	-3	11,088	-0.03%
2021/09/28	0	0.00	5	70.10	70.10	-5	10,983	-0.05%
2021/09/27	5	71.50	7	71.44	70.80	-2	10,972	-0.02%
2021/09/24	0	0.00	6	71.48	71.40	-6	10,977	-0.05%
2021/09/23	2	71.15	5	71.00	71.00	-3	10,987	-0.03%
2021/09/22	9	70.22	1	70.50	70.50	8	11,005	0.07%
2021/09/17	8	71.44	14	71.29	71.60	-6	11,223	-0.05%
2021/09/16	1	72.20	1	72.70	71.80	0	11,224	0.00%
2021/09/15	12	72.28	1	71.70	71.80	11	11,200	0.10%
2021/09/14	5	72.82	5.1	72.72	72.70	-0.1	11,146	0.00%
2021/09/13	2	73.90	4	74.13	73.70	-2	11,062	-0.02%
2021/09/10	2	74.15	0	0.00	74.50	2	11,038	0.02%
2021/09/09	3	74.10	0	0.00	73.50	3	10,992	0.03%
2021/09/08	14.1	73.76	7	73.77	73.30	7.1	10,921	0.07%
2021/09/07	21	75.19	18	75.66	74.40	3	10,732	0.03%
2021/09/06	239.4	85.53	206	85.07	78.00	33.4	10,307	0.32%	大買/大賣/
2021/09/03	24	79.93	14	79.40	81.10	10	8,879	0.11%
2021/09/02	2	79.25	8	79.36	79.40	-6	8,739	-0.07%
2021/09/01	20	78.42	14	79.86	80.40	6	8,616	0.07%
2021/08/31	4	76.65	2	76.30	77.10	2	8,442	0.02%
2021/08/30	14.1	76.81	0	0.00	77.00	14.1	8,363	0.17%
2021/08/27	24	74.64	17	75.19	75.80	7	8,235	0.08%
2021/08/26	10.2	73.20	2.2	73.30	73.70	8	8,014	0.10%
2021/08/25	4	72.70	0	0.00	72.50	4	7,914	0.05%
2021/08/24	1	73.90	9	74.03	73.60	-8	7,814	-0.10%
2021/08/23	3	74.20	31	74.26	74.50	-28	7,774	-0.36%
2021/08/20	6	72.82	12	73.50	73.20	-6	7,784	-0.08%
2021/08/19	4	73.55	0	0.00	73.10	4	7,799	0.05%
2021/08/18	2	73.05	0	0.00	75.00	2	7,769	0.03%
2021/08/17	1	73.80	0	0.00	73.60	1	7,721	0.01%
2021/08/16	4	74.18	5	72.96	73.90	-1	7,666	-0.01%
2021/08/13	20	76.00	29	74.30	73.60	-9	7,604	-0.12%
2021/08/12	0	0.00	11	76.96	77.70	-11	7,512	-0.15%
2021/08/11	3	77.57	10	76.45	76.10	-7	7,479	-0.09%
2021/08/10	9	76.57	18	76.90	77.60	-9	7,395	-0.12%
2021/08/09	26	80.51	27	79.07	78.40	-1	7,253	-0.01%
2021/08/06	9	80.93	11	81.02	80.90	-2	7,024	-0.03%
2021/08/05	86.1	81.06	47	80.59	80.20	39.1	6,752	0.58%
2021/08/04	22	78.33	24	78.49	79.30	-2	6,309	-0.03%
2021/08/03	8	75.73	5	76.00	76.00	3	6,020	0.05%
2021/08/02	5	76.50	1	75.21	75.30	4	5,948	0.07%
2021/07/30	19.1	74.35	13	75.25	75.00	6	5,915	0.10%
2021/07/29	0	0.00	17	71.74	72.70	-17	5,731	-0.30%
2021/07/28	36	70.84	3	71.33	71.40	33	5,731	0.58%
2021/07/27	16	73.94	12	74.13	73.30	4	5,775	0.07%
2021/07/26	4	72.75	8	72.89	72.90	-4	5,705	-0.07%
2021/07/23	2	72.00	24	72.29	72.10	-22	5,714	-0.39%
2021/07/22	5	72.00	13	71.71	71.40	-8	5,670	-0.14%
2021/07/21	12	70.27	0	0.00	69.70	12	5,620	0.21%
2021/07/20	13	74.77	8	74.96	74.30	5	5,503	0.09%
2021/07/19	2	76.60	3	76.67	76.70	-1	5,366	-0.02%
2021/07/16	8	77.19	7	77.61	77.70	1	5,334	0.02%
2021/07/15	8	77.70	8	77.31	77.20	0	5,233	0.00%
2021/07/14	1	74.20	0	0.00	74.40	1	4,848	0.02%
2021/07/13	2	74.75	17	74.85	73.90	-15	4,873	-0.31%
2021/07/12	5	74.28	25	74.19	74.70	-20	4,849	-0.41%
2021/07/09	0.1	73.00	10	73.36	72.90	-9.9	4,783	-0.21%
2021/07/08	6	73.67	0	0.00	73.80	6	4,827	0.12%
2021/07/07	3	72.93	0	0.00	73.10	3	4,826	0.06%
2021/07/06	2	73.25	6	72.93	73.30	-4	4,837	-0.08%
2021/07/05	13	72.15	1	72.00	72.50	12	4,784	0.25%
2021/07/02	0	0.00	5	71.40	71.50	-5	4,789	-0.10%
2021/07/01	1	71.90	0	0.00	71.10	1	4,861	0.02%
2021/06/30	11	71.53	2	71.60	72.00	9	4,933	0.18%
2021/06/29	4	72.43	0	0.00	71.90	4	4,933	0.08%
2021/06/28	7	72.41	4	72.08	72.80	3	4,940	0.06%
2021/06/25	5	70.18	0	0.00	70.20	5	4,782	0.10%
2021/06/24	0	69.80	0	0.00	70.00	0	4,811	0.00%
2021/06/23	4	69.70	2	69.70	69.60	2	4,879	0.04%
2021/06/22	1	69.60	0	0.00	69.60	1	4,933	0.02%
2021/06/21	5	68.80	1	69.00	69.10	4	4,978	0.08%
2021/06/18	5	70.30	5	69.80	69.00	0	5,103	0.00%
2021/06/17	2	70.30	1	70.00	70.60	1	5,159	0.02%
2021/06/15	0	70.30	2	70.10	70.20	-2	5,934	-0.03%
2021/06/11	4	70.40	1	70.10	70.30	3	5,983	0.05%
2021/06/10	3	69.73	0	0.00	70.50	3	6,026	0.05%
2021/06/09	3	69.37	0	0.00	69.20	3	6,028	0.05%
2021/06/08	1	70.20	6	70.58	70.80	-5	6,018	-0.08%
2021/06/07	0	0.00	3	68.30	68.40	-3	5,972	-0.05%
2021/06/02	3	67.83	7	67.99	68.20	-4	6,293	-0.06%
2021/06/01	2	68.35	0	0.00	68.20	2	6,438	0.03%
2021/05/28	2	67.70	1	67.20	68.20	1	6,787	0.01%
2021/05/26	4	67.15	0	0.00	67.30	4	6,957	0.06%
2021/05/25	1	66.90	1	65.80	66.90	0	7,011	0.00%
2021/05/21	4	64.53	0	65.10	64.50	4	7,126	0.06%
2021/05/20	5	64.98	0	0.00	64.40	5	7,215	0.07%
2021/05/19	2	66.40	1	66.50	66.60	1	7,194	0.01%
2021/05/18	3	65.67	0	0.00	66.50	3	7,226	0.04%
2021/05/17	11	63.66	0	0.00	62.80	11	7,313	0.15%
2021/05/13	1	65.40	0	0.00	65.20	1	7,294	0.01%
2021/05/12	6	64.03	0	0.00	64.50	6	7,288	0.08%
2021/05/11	2	68.50	5	69.80	67.10	-3	7,276	-0.04%
2021/05/10	2	71.05	1	70.90	71.00	1	7,238	0.01%
2021/05/07	7	70.87	11	70.70	71.00	-4	7,429	-0.05%
2021/05/06	5	71.80	0	0.00	70.60	5	7,469	0.07%
2021/05/05	2	71.10	2	71.20	70.40	0	7,787	0.00%
2021/05/04	1	71.60	0	0.00	71.60	1	7,862	0.01%
2021/05/03	6	74.77	2	74.50	73.90	4	7,892	0.05%
2021/04/29	1	77.30	0	0.00	77.40	1	7,910	0.01%
2021/04/28	2	77.25	3	78.13	78.20	-1	7,975	-0.01%
2021/04/27	3	76.57	13	76.75	76.90	-10	8,214	-0.12%
2021/04/26	11	76.99	0	0.00	76.90	11	8,350	0.13%
2021/04/23	3	75.70	0	0.00	76.00	3	8,475	0.04%
2021/04/22	2	76.10	0	0.00	75.20	2	8,655	0.02%
2021/04/21	1	77.80	2	77.20	77.50	-1	8,814	-0.01%
2021/04/20	0	0.00	1	76.60	76.60	-1	8,958	-0.01%
2021/04/19	1	77.40	0	0.00	77.10	1	9,392	0.01%
2021/04/16	1	77.90	6	77.75	77.90	-5	9,443	-0.05%
2021/04/15	0	0.00	1	76.30	76.50	-1	9,484	-0.01%
2021/04/14	4	75.67	4	74.40	75.30	0	9,628	0.00%
2021/04/13	4	76.75	40	76.80	76.40	-36	9,586	-0.38%
2021/04/12	4	77.80	1	77.50	77.50	3	9,552	0.03%
2021/04/09	2	77.75	1	77.90	78.00	1	9,547	0.01%
2021/04/08	1	78.00	0	0.00	77.60	1	9,492	0.01%
2021/04/07	3	78.03	3	77.83	77.80	0	9,452	0.00%
2021/04/06	1	79.00	5.4	79.06	79.00	-4.4	9,396	-0.05%
2021/04/01	1	78.00	2	78.00	78.00	-1	9,316	-0.01%
2021/03/31	6	77.87	2	78.20	77.70	4	9,285	0.04%
2021/03/30	1.1	77.38	32	77.37	77.80	-31	9,223	-0.34%
2021/03/29	12	77.19	16	76.79	76.70	-4	9,172	-0.04%
2021/03/26	0	0.00	1	76.50	76.70	-1	9,239	-0.01%
2021/03/25	0	0.00	3	76.00	76.10	-3	9,189	-0.03%
2021/03/24	10	75.50	1	75.50	75.50	9	9,144	0.10%
2021/03/23	0	0.00	34	75.96	75.80	-34	9,116	-0.37%
2021/03/22	17	74.79	2	74.70	74.70	15	9,009	0.17%
2021/03/19	20	75.92	6	76.73	76.00	14	8,985	0.16%
2021/03/18	1	75.40	38	76.31	77.90	-37	8,602	-0.43%
2021/03/17	2	74.00	10	74.00	73.50	-8	8,297	-0.10%
2021/03/16	6	73.45	3	73.53	73.70	3	8,465	0.04%
2021/03/15	12	72.58	2	72.60	73.60	10	8,607	0.12%
2021/03/12	15	72.71	4	73.40	72.70	11	8,634	0.13%
2021/03/11	2	72.15	8	72.33	73.10	-6	8,692	-0.07%
2021/03/10	7	71.63	3	71.50	71.70	4	8,969	0.04%
2021/03/09	10	71.12	12	70.45	71.40	-2	8,988	-0.02%
2021/03/08	4	71.80	2	71.70	72.20	2	8,885	0.02%
2021/03/05	1	73.50	1	73.00	72.70	0	8,795	0.00%
2021/03/04	3	74.03	29	74.22	74.10	-26	8,709	-0.30%
2021/03/03	21	74.41	35	75.18	75.10	-14	8,584	-0.16%
2021/03/02	11	75.81	19	76.36	75.50	-8	8,370	-0.10%
2021/02/26	0	0.00	2	73.90	74.10	-2	8,284	-0.02%
2021/02/25	12	74.24	3	74.27	74.50	9	8,286	0.11%
2021/02/24	6	74.00	1	74.00	74.40	5	8,260	0.06%
2021/02/22	2	75.15	0	0.00	75.50	2	8,142	0.02%
2021/02/19	1	73.10	30	73.05	73.20	-29	8,051	-0.36%
2021/02/18	12	73.68	7.1	73.56	73.90	4.9	8,059	0.06%
2021/02/17	2	73.20	5	73.42	73.50	-3	8,050	-0.04%
2021/02/05	46	71.23	0	0.00	71.30	46	7,963	0.58%
2021/02/04	3	70.40	0	0.00	70.30	3	8,045	0.04%
2021/02/03	3	71.30	6	71.35	71.20	-3	8,085	-0.04%
2021/02/02	2	72.00	1	71.90	72.40	1	8,171	0.01%
2021/02/01	6	69.17	2	68.30	69.50	4	8,259	0.05%
2021/01/29	28	71.15	6	69.65	69.20	22	8,380	0.26%
2021/01/28	3	72.77	12	73.57	72.50	-9	8,195	-0.11%
2021/01/27	32.3	77.47	7	76.80	75.70	25.3	8,077	0.31%
2021/01/26	1	75.70	4	75.65	75.70	-3	7,652	-0.04%
2021/01/25	5	74.64	11	76.27	75.70	-6	7,537	-0.08%
2021/01/22	6	75.60	5	75.30	75.40	1	7,400	0.01%
2021/01/21	27	74.67	2	75.10	74.40	25	7,308	0.34%
2021/01/20	42	76.75	25	76.80	73.70	17	7,247	0.23%
2021/01/19	1	74.50	12	73.82	74.50	-11	6,991	-0.16%
2021/01/18	16	75.53	6	74.60	73.90	10	6,871	0.15%
2021/01/15	5	73.60	22	74.16	74.50	-17	6,733	-0.25%
2021/01/14	0	0.00	21	72.59	73.80	-21	6,597	-0.32%
2021/01/13	4	71.98	3	72.20	72.10	1	6,359	0.02%
2021/01/12	11	71.25	5	71.40	70.40	6	6,189	0.10%
2021/01/11	4	68.90	10	68.90	69.30	-6	5,733	-0.10%
2021/01/08	24	68.78	31	68.11	68.20	-7	5,658	-0.12%
2021/01/07	1	67.60	4	67.73	68.00	-3	5,631	-0.05%
2021/01/06	0	0.00	1	67.30	66.30	-1	5,544	-0.02%
2021/01/05	5	67.24	1	67.40	67.40	4	5,529	0.07%
2021/01/04	5	67.04	10	67.20	67.40	-5	5,549	-0.09%
2020/12/31	3	66.30	0	0.00	66.40	3	5,526	0.05%
2020/12/30	0	0.00	1	65.90	65.90	-1	5,566	-0.02%
2020/12/29	10	66.75	0	66.20	65.80	10	5,641	0.18%
2020/12/28	11	66.39	0	0.00	66.40	11	5,700	0.19%
2020/12/23	13	65.66	2	66.25	65.70	11	6,053	0.18%
2020/12/22	11	67.36	15	67.55	66.30	-4	6,265	-0.06%
2020/12/21	3	65.63	7	65.84	66.50	-4	6,312	-0.06%
2020/12/18	2	65.40	0	0.00	65.00	2	6,562	0.03%
2020/12/17	6	65.68	0	0.00	65.40	6	6,740	0.09%
2020/12/16	1	65.90	0	0.00	66.20	1	6,843	0.01%
2020/12/15	6	66.17	7	65.81	65.30	-1	6,937	-0.01%
2020/12/14	5	67.26	1	67.00	66.90	4	7,196	0.06%
2020/12/11	5	67.62	0	0.00	67.40	5	7,464	0.07%
2020/12/10	3	69.07	4	69.15	68.70	-1	7,457	-0.01%
2020/12/09	2	68.35	28	67.56	69.00	-26	7,231	-0.36%
2020/12/08	7	66.16	2	66.10	66.20	5	7,038	0.07%
2020/12/07	6	67.15	0	0.00	66.60	6	7,006	0.09%
2020/12/04	19	67.56	12	67.62	67.40	7	6,886	0.10%
2020/12/03	0	0.00	6	65.93	66.20	-6	6,546	-0.09%
2020/12/02	1	65.40	1	65.40	65.80	0	6,477	0.00%
2020/12/01	2	64.40	11	64.28	65.20	-9	6,433	-0.14%
2020/11/27	1	64.70	1	64.70	64.70	0	6,320	0.00%
2020/11/26	6	65.25	5	64.90	65.00	1	6,301	0.02%
2020/11/24	4	65.68	7	65.69	65.80	-3	6,159	-0.05%
2020/11/23	5	65.70	2	65.55	65.50	3	6,145	0.05%
2020/11/18	5	64.80	0	0.00	64.90	5	6,152	0.08%
2020/11/16	2	64.80	2	64.40	64.70	0	6,165	0.00%
2020/11/13	0	0.00	1	64.60	65.00	-1	6,144	-0.02%
2020/11/12	5	65.66	3	65.87	65.60	2	6,125	0.03%
2020/11/11	3	65.10	2	65.10	65.00	1	6,016	0.02%
2020/11/10	1	64.90	0	0.00	64.90	1	5,943	0.02%
2020/11/09	9	64.62	15	65.31	64.20	-6	5,793	-0.10%
2020/11/06	1	63.80	15	63.85	64.00	-14	5,608	-0.25%
2020/11/04	1	62.10	0	0.00	62.30	1	5,425	0.02%
2020/11/02	3	62.10	2	62.10	62.00	1	5,444	0.02%
2020/10/30	2	62.80	5	62.82	62.50	-3	5,478	-0.05%
2020/10/29	0	0.00	1	63.00	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	4	63.25	62.90	-4	5,606	-0.07%
2020/10/27	1	62.90	0	0.00	62.90	1	5,640	0.02%
2020/10/26	3	61.93	1	62.00	61.80	2	5,717	0.03%
2020/10/23	1	62.70	9	62.70	62.80	-8	5,800	-0.14%
2020/10/22	1	62.80	11	62.69	62.80	-10	5,902	-0.17%
2020/10/21	0	62.90	0	0.00	61.50	0	5,936	0.00%
2020/10/20	0	0.00	1	61.90	61.70	-1	6,041	-0.02%
2020/10/19	1	61.50	2	61.80	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	5	61.00	61.00	-5	6,454	-0.08%
2020/10/15	0	0.00	8	60.78	60.60	-8	6,530	-0.12%
2020/10/14	7	61.61	0	0.00	61.20	7	6,619	0.11%
2020/10/13	3	62.07	6	62.13	62.40	-3	6,640	-0.05%
2020/10/08	1	62.30	4	62.35	61.90	-3	6,657	-0.05%
2020/10/07	2	62.35	0	0.00	62.30	2	6,683	0.03%
2020/10/06	9	62.81	0	0.00	62.60	9	6,690	0.13%
2020/10/05	6	62.65	6	62.65	63.50	0	6,769	0.00%
2020/09/30	13	63.63	5	64.00	63.40	8	6,793	0.12%
2020/09/29	12	63.36	19	63.46	63.80	-7	6,767	-0.10%
2020/09/28	1	62.80	0	0.00	62.30	1	6,792	0.01%
2020/09/25	5	63.18	13	62.88	61.70	-8	6,828	-0.12%
2020/09/24	3	63.37	34	64.09	64.50	-31	6,761	-0.46%
2020/09/23	5	63.92	8	63.99	63.70	-3	6,709	-0.04%
2020/09/22	3	62.83	8	62.71	63.10	-5	6,519	-0.08%
2020/09/21	4	62.65	4	62.85	62.40	0	6,430	0.00%
2020/09/18	12	62.37	26	62.20	62.10	-14	6,390	-0.22%
2020/09/17	12	61.84	23	62.15	62.10	-11	6,440	-0.17%
2020/09/16	13	60.94	17	60.74	61.00	-4	6,182	-0.06%
2020/09/15	0	0.00	3	58.33	59.00	-3	5,942	-0.05%
2020/09/14	2	57.55	0	0.00	57.50	2	5,956	0.03%
2020/09/11	10	57.00	0	0.00	57.20	10	6,047	0.17%
2020/09/10	0	0.00	1	57.50	57.20	-1	6,092	-0.02%
2020/09/09	4	56.90	1	56.40	57.20	3	6,143	0.05%
2020/09/08	20	57.03	0	0.00	56.90	20	6,235	0.32%
2020/09/07	4	56.93	1	56.90	57.00	3	6,322	0.05%
2020/09/04	1	56.10	1	56.20	56.30	0	6,437	0.00%
2020/08/31	0	0.00	1	56.50	56.20	-1	7,075	-0.01%
2020/08/27	3	56.73	2	56.90	56.90	1	7,232	0.01%
2020/08/26	6	56.93	1	56.10	57.20	5	7,295	0.07%
2020/08/24	0	0.00	1	54.90	55.00	-1	7,378	-0.01%
2020/08/20	1	55.50	9	55.31	55.20	-8	7,528	-0.11%
2020/08/19	2	57.00	0	0.00	57.00	2	7,581	0.03%
2020/08/18	0	0.00	1	58.20	58.10	-1	7,650	-0.01%
2020/08/17	4	58.20	0	0.00	58.60	4	7,938	0.05%
2020/08/14	2	57.35	0	0.00	57.70	2	8,121	0.02%
2020/08/12	0	0.00	2	57.50	57.40	-2	8,237	-0.02%
2020/08/11	1	57.80	0	0.00	57.80	1	8,324	0.01%
2020/08/10	1	58.50	0	0.00	58.50	1	8,498	0.01%
2020/08/07	1	58.20	1	58.30	58.30	0	8,783	0.00%
2020/08/06	11	58.79	3	58.77	58.80	8	8,943	0.09%
2020/08/05	1	59.20	1	59.50	59.10	0	9,043	0.00%
2020/08/04	4	58.78	0	0.00	59.00	4	9,170	0.04%
2020/08/03	9	58.49	0	0.00	58.20	9	9,516	0.09%
2020/07/31	47	60.35	44	59.93	59.90	3	9,528	0.03%
2020/07/30	3	60.43	1	60.20	60.30	2	9,559	0.02%
2020/07/29	5	58.44	1	58.10	58.70	4	9,761	0.04%
2020/07/28	1	56.90	1	59.00	56.70	0	10,312	0.00%
2020/07/27	4	58.40	11	58.11	57.90	-7	10,360	-0.07%
2020/07/24	11	58.91	9	59.33	59.10	2	10,314	0.02%
2020/07/23	20	60.11	4	61.08	60.20	16	10,247	0.16%
2020/07/22	4	64.63	10	64.80	65.40	-6	10,050	-0.06%
2020/07/21	1	64.50	3	64.50	64.30	-2	9,878	-0.02%
2020/07/20	8	64.54	1	65.10	64.10	7	9,873	0.07%
2020/07/17	8	65.48	2	65.00	65.30	6	9,864	0.06%
2020/07/16	3	65.60	2	65.90	65.80	1	10,082	0.01%
2020/07/15	2	66.00	3	65.70	65.70	-1	10,334	-0.01%
2020/07/14	0	0.00	3	65.70	65.70	-3	10,418	-0.03%
2020/07/13	3	65.53	1	65.40	65.80	2	10,395	0.02%
2020/07/10	6	65.62	6.1	65.47	65.10	-0.1	10,466	0.00%
2020/07/09	5	67.16	0	0.00	66.90	5	10,336	0.05%
2020/07/08	5	67.50	8	67.41	67.60	-3	10,258	-0.03%
2020/07/07	6	67.07	4	66.93	66.70	2	10,186	0.02%
2020/07/06	10	67.70	12	67.83	68.00	-2	10,039	-0.02%
2020/07/03	4	66.53	7	67.17	66.90	-3	9,910	-0.03%
2020/07/02	6	65.22	1	65.20	65.90	5	9,817	0.05%
2020/07/01	3	64.20	12	64.20	64.30	-9	9,704	-0.09%
2020/06/30	3	64.33	5	64.46	64.30	-2	9,635	-0.02%
2020/06/29	4	64.05	6	64.00	64.20	-2	9,556	-0.02%
2020/06/24	4	63.80	16	63.91	64.00	-12	9,483	-0.13%
2020/06/23	7	62.99	3	63.10	63.10	4	9,367	0.04%
2020/06/22	3	62.97	5	62.82	62.90	-2	9,351	-0.02%
2020/06/19	3	62.63	2	62.60	62.90	1	9,352	0.01%
2020/06/18	0	0.00	6	62.10	62.30	-6	9,280	-0.06%
2020/06/17	6	61.78	0	0.00	61.70	6	9,204	0.07%
2020/06/16	4	61.80	2	61.95	61.90	2	9,236	0.02%
2020/06/15	5	60.92	0	0.00	61.00	5	9,285	0.05%
2020/06/12	4	60.38	1	60.20	61.00	3	9,248	0.03%
2020/06/11	4	61.30	1	61.60	60.70	3	9,251	0.03%
2020/06/10	14	61.62	1	61.30	62.00	13	9,156	0.14%
2020/06/09	5	62.28	3	62.13	61.90	2	9,132	0.02%
2020/06/08	7	63.33	7	63.29	63.10	0	9,098	0.00%
2020/06/05	10	62.43	10	62.54	62.80	0	8,902	0.00%
2020/06/04	4	61.40	0	0.00	61.50	4	8,719	0.05%
2020/06/03	0	0.00	3	61.30	61.40	-3	8,688	-0.03%
2020/06/02	4	61.60	10	61.30	61.30	-6	8,577	-0.07%
2020/06/01	1	61.80	1	61.70	61.70	0	8,496	0.00%
2020/05/29	1	61.40	1	61.40	61.40	0	8,429	0.00%
2020/05/28	5	61.04	2	61.80	60.90	3	8,383	0.04%
2020/05/27	1.1	61.30	9	60.97	61.40	-8	8,324	-0.10%
2020/05/26	12	60.93	13	61.17	61.10	-1	8,290	-0.01%
2020/05/25	8	60.24	4	60.28	60.70	4	8,155	0.05%
2020/05/22	48	60.68	192	60.45	60.20	-144	8,059	-1.79%	大賣/鉅額交易
2020/05/21	140	59.25	2	59.35	59.70	138	7,789	1.77%	大買/鉅額交易
2020/05/20	1	58.70	0	0.00	58.40	1	7,631	0.01%
2020/05/19	1	58.90	3	58.90	58.80	-2	7,618	-0.03%
2020/05/18	17	58.26	7	58.17	58.20	10	7,609	0.13%
2020/05/15	3	59.13	14	59.27	58.90	-11	7,552	-0.15%
2020/05/14	18	59.13	170	59.08	58.10	-152	7,383	-2.06%	大賣/鉅額交易
2020/05/13	10	60.59	2	60.75	60.80	8	7,110	0.11%
2020/05/12	2	61.00	9	61.16	61.30	-7	6,963	-0.10%
2020/05/11	5	61.54	5	61.74	61.40	0	6,866	0.00%
2020/05/08	31	60.80	45	61.03	60.80	-14	6,743	-0.21%
2020/05/07	6	59.37	6	59.40	59.50	0	6,377	0.00%
2020/05/06	10	59.30	12	59.26	59.00	-2	6,287	-0.03%
2020/05/05	15	58.61	16	58.65	59.20	-1	6,175	-0.02%
2020/05/04	68	58.69	33	58.76	59.00	35	5,859	0.60%
2020/04/30	102	55.73	7	54.71	56.60	95	5,207	1.82%	大買/
2020/04/29	56	54.20	0	0.00	54.20	56	5,088	1.10%
2020/04/28	2	54.20	1	54.10	54.00	1	5,101	0.02%
2020/04/27	11	53.87	6	53.95	54.10	5	5,143	0.10%
2020/04/24	0	0.00	2	52.90	53.00	-2	5,093	-0.04%
2020/04/23	7	52.61	2	52.90	52.60	5	5,093	0.10%
2020/04/22	10	52.54	0	0.00	52.60	10	5,010	0.20%
2020/04/21	10	54.70	8	53.88	53.10	2	4,869	0.04%
2020/04/20	22	57.52	15	57.50	57.30	7	4,575	0.15%
2020/04/17	6	55.53	3	55.43	56.00	3	4,292	0.07%
2020/04/16	2	54.40	1	54.30	54.40	1	4,181	0.02%
2020/04/15	4	54.28	4	54.05	53.80	0	4,173	0.00%
2020/04/14	1	54.40	0	0.00	54.20	1	4,077	0.02%
2020/04/13	1	53.90	1	53.80	53.60	0	4,114	0.00%
2020/04/10	4	52.75	0	0.00	53.00	4	4,166	0.10%
2020/04/09	0	53.80	2	53.40	53.40	-2	4,259	-0.05%
2020/04/08	1	53.50	2	53.00	53.60	-1	4,296	-0.02%
2020/04/07	8	51.90	1	52.80	52.60	7	4,269	0.16%
2020/04/01	0	0.00	5	49.81	50.10	-5	4,187	-0.12%
2020/03/31	0	0.00	1	50.30	49.50	-1	4,200	-0.02%
2020/03/30	1	49.90	0	0.00	49.70	1	4,167	0.02%
2020/03/25	2	49.55	4	50.00	49.40	-2	4,059	-0.05%
2020/03/24	1	46.25	1	47.10	46.75	0	4,033	0.00%
2020/03/20	2	46.35	0	0.00	45.85	2	4,202	0.05%
2020/03/19	3	47.95	90	45.14	45.10	-87	4,310	-2.02%
2020/03/18	10	50.40	10	50.70	50.10	0	4,301	0.00%
2020/03/16	32	53.74	1	54.00	53.60	31	4,319	0.72%
2020/03/13	1	52.20	19	51.18	54.60	-18	4,334	-0.42%
2020/03/12	8	56.31	0	0.00	54.70	8	4,346	0.18%
2020/03/10	0	0.00	1	57.00	57.70	-1	4,610	-0.02%
2020/03/09	7	58.30	0	0.00	57.60	7	4,873	0.14%
2020/03/06	61	59.30	0	0.00	59.30	61	4,868	1.25%
2020/03/05	0	0.00	8	59.73	59.80	-8	4,914	-0.16%
2020/03/04	0	0.00	1	58.30	58.90	-1	5,013	-0.02%
2020/03/03	2	59.00	0	0.00	58.70	2	5,164	0.04%
2020/03/02	8	58.18	0	0.00	58.20	8	5,453	0.15%
2020/02/27	9	59.04	0	0.00	58.50	9	5,706	0.16%
2020/02/26	4	59.45	0	0.00	59.30	4	5,731	0.07%
2020/02/25	4	59.15	0	0.00	59.90	4	5,712	0.07%
2020/02/20	5	60.38	2	60.95	60.40	3	5,729	0.05%
2020/02/19	6	60.45	1	60.70	60.30	5	5,715	0.09%
2020/02/18	8	60.56	1	61.20	60.50	7	5,718	0.12%
2020/02/17	1	61.20	0	0.00	61.10	1	5,721	0.02%
2020/02/14	1	62.00	0	0.00	61.70	1	5,692	0.02%
2020/02/13	1	61.00	3	62.37	61.00	-2	5,677	-0.04%
2020/02/12	1	61.90	2	62.15	62.00	-1	5,655	-0.02%
2020/02/11	3	61.20	0	0.00	61.50	3	5,653	0.05%
2020/02/10	3	59.77	1.1	60.30	60.00	2	5,684	0.03%
2020/02/07	5	60.70	1	60.90	60.60	4	5,717	0.07%
2020/02/06	1	61.00	1	61.40	61.50	0	5,769	0.00%
2020/02/05	1	60.60	1	60.50	60.70	0	5,954	0.00%
2020/01/31	1	60.50	2	60.30	60.60	-1	6,006	-0.02%
2020/01/30	4	61.38	1	60.70	60.30	3	6,060	0.05%
2020/01/16	1	66.20	1	66.60	65.80	0	6,075	0.00%
2020/01/15	2	66.40	3	66.77	66.60	-1	6,115	-0.02%
2020/01/14	0	0.00	64	66.50	66.50	-64	6,184	-1.03%
2020/01/13	23	66.68	5	66.00	66.10	18	6,246	0.29%
2020/01/10	0	70.00	0	0.00	64.90	0	6,333	0.00%
2020/01/07	10	64.36	18	64.38	64.30	-8	6,423	-0.12%
2020/01/06	72	64.98	1	64.80	64.80	71	6,394	1.11%
2020/01/03	0	0.00	3	67.53	67.20	-3	6,405	-0.05%
2020/01/02	2	67.95	2	67.80	68.40	0	6,381	0.00%
2019/12/31	1	67.10	0	0.00	67.20	1	6,322	0.02%
2019/12/30	0	0.00	2	67.75	67.40	-2	6,351	-0.03%
2019/12/27	1	67.40	1	67.70	67.70	0	6,366	0.00%
2019/12/26	0	0.00	1	67.00	67.20	-1	6,365	-0.02%
2019/12/25	10	66.40	2	66.50	66.70	8	6,378	0.13%
2019/12/24	0	0.00	6	65.82	65.70	-6	6,444	-0.09%
2019/12/23	1	66.20	2	66.30	66.20	-1	6,485	-0.02%
2019/12/20	5	66.90	15	66.96	66.80	-10	6,508	-0.15%
2019/12/19	1	66.70	0	0.00	67.30	1	6,508	0.02%
2019/12/18	8	68.06	8	68.10	67.50	0	6,518	0.00%
2019/12/17	2	67.40	3	67.23	67.20	-1	6,526	-0.02%
2019/12/16	4	67.28	6	67.30	66.40	-2	6,471	-0.03%
2019/12/13	5	65.78	142	64.79	66.10	-137	6,351	-2.16%	大賣/鉅額交易
2019/12/12	0	0.00	6	65.63	65.30	-6	6,471	-0.09%
2019/12/11	1	66.00	9	65.39	65.80	-8	6,678	-0.12%
2019/12/10	2	66.10	4	65.75	66.10	-2	6,612	-0.03%
2019/12/09	0	0.00	4	65.60	66.10	-4	6,643	-0.06%
2019/12/06	2	66.00	3	65.97	65.00	-1	6,611	-0.02%
2019/12/05	1	65.60	6	65.40	65.50	-5	6,614	-0.08%
2019/12/04	0	0.00	9	63.70	63.90	-9	6,409	-0.14%
2019/12/03	0	0.00	2	62.50	62.50	-2	6,279	-0.03%
2019/12/02	3	62.13	1	62.20	62.30	2	6,303	0.03%
2019/11/29	3	63.53	2	63.10	62.80	1	6,357	0.02%
2019/11/28	0	0.00	13	63.08	63.40	-13	6,317	-0.21%
2019/11/27	23	61.65	43	62.05	62.60	-20	6,228	-0.32%
2019/11/26	15	62.50	30	62.73	62.30	-15	5,915	-0.25%
2019/11/25	1	61.80	16	61.80	61.90	-15	5,640	-0.27%
2019/11/22	5	60.50	2	60.65	60.50	3	5,624	0.05%
2019/11/21	4	60.20	3	60.10	60.60	1	5,689	0.02%
2019/11/20	18	60.18	0	0.00	60.30	18	5,715	0.31%
2019/11/19	8	61.23	0	0.00	60.60	8	5,754	0.14%
2019/11/18	2	61.90	35	61.83	61.80	-33	5,727	-0.58%
2019/11/15	8	61.50	1	61.50	61.50	7	5,763	0.12%
2019/11/14	8	60.04	1	60.10	60.00	7	5,750	0.12%
2019/11/13	15	60.53	0	0.00	60.40	15	5,748	0.26%
2019/11/12	0	0.00	1	60.30	60.30	-1	5,779	-0.02%
2019/11/08	0	0.00	2	61.10	61.10	-2	5,824	-0.03%
2019/11/07	14	60.76	15	60.65	60.70	-1	5,840	-0.02%
2019/11/06	5	61.82	12	62.12	61.60	-7	5,802	-0.12%
2019/11/05	0	0.00	28	62.72	62.20	-28	5,800	-0.48%
2019/11/04	13	62.67	14	62.54	62.60	-1	5,761	-0.02%
2019/11/01	13	61.14	10	60.90	61.10	3	5,616	0.05%
2019/10/31	6	60.72	12	60.51	60.40	-6	5,729	-0.10%
2019/10/30	11	60.05	6	60.27	60.70	5	5,858	0.09%
2019/10/29	4	60.18	0	0.00	59.90	4	5,913	0.07%
2019/10/28	6	61.25	0	0.00	61.20	6	5,865	0.10%
2019/10/25	1	61.40	2	61.60	61.20	-1	5,863	-0.02%
2019/10/24	8	61.86	3	61.77	62.00	5	5,906	0.08%
2019/10/23	0	0.00	50	61.05	61.10	-50	5,934	-0.84%
2019/10/22	30	60.50	2	60.70	60.30	28	5,994	0.47%
2019/10/21	0	0.00	2	60.50	60.60	-2	6,022	-0.03%
2019/10/18	1	59.00	20	59.60	59.60	-19	6,050	-0.31%
2019/10/17	3	57.60	1	58.50	58.50	2	6,041	0.03%
2019/10/16	1	58.00	0	0.00	57.50	1	6,184	0.02%
2019/10/15	23	57.96	0	0.00	57.70	23	6,207	0.37%
2019/10/14	0	0.00	1	57.70	57.30	-1	6,316	-0.02%
2019/10/09	1	56.80	2	57.35	57.00	-1	6,355	-0.02%
2019/10/08	3	57.87	4	57.70	57.50	-1	6,326	-0.02%
2019/10/04	2	58.90	1	59.10	59.20	1	6,556	0.02%
2019/10/03	2	58.50	0	0.00	58.90	2	6,588	0.03%
2019/10/02	0	0.00	2	59.15	59.20	-2	6,596	-0.03%
2019/10/01	2	58.00	0	0.00	58.40	2	6,620	0.03%
2019/09/27	2	57.65	3	57.13	57.50	-1	6,683	-0.01%
2019/09/26	0	0.00	1	58.80	58.10	-1	6,755	-0.01%
2019/09/25	2	58.55	0	0.00	58.40	2	6,888	0.03%
2019/09/24	3	59.17	1	59.20	58.80	2	7,255	0.03%
2019/09/23	21	58.89	1	58.70	58.60	20	7,281	0.27%
2019/09/20	4	58.73	5	58.98	58.50	-1	7,282	-0.01%
2019/09/19	10	60.20	0	0.00	59.80	10	7,180	0.14%
2019/09/18	2	59.70	0	0.00	59.70	2	7,220	0.03%
2019/09/17	32	59.67	6	59.53	59.50	26	7,192	0.36%
2019/09/16	18	61.84	9	61.16	61.00	9	7,126	0.13%
2019/09/12	4	63.50	2	63.80	63.40	2	7,180	0.03%
2019/09/11	14	63.15	7	63.00	63.50	7	7,329	0.10%
2019/09/10	44	63.39	1	63.10	63.00	43	7,299	0.59%
2019/09/09	22	63.98	16	63.45	63.20	6	7,261	0.08%
2019/09/06	1	64.70	0	0.00	64.30	1	7,277	0.01%
2019/09/05	1	65.10	10	64.76	64.10	-9	7,245	-0.12%
2019/09/04	0	0.00	1	63.80	63.80	-1	7,168	-0.01%
2019/09/03	1	64.20	13	63.77	63.40	-12	7,294	-0.16%
2019/09/02	3	62.70	3	62.80	62.80	0	7,328	0.00%
2019/08/30	1	62.00	13	62.41	62.60	-12	7,377	-0.16%
2019/08/29	3	61.20	1	61.10	61.20	2	7,448	0.03%
2019/08/28	15	60.57	1	60.70	60.90	14	7,596	0.18%
2019/08/27	0	0.00	3	60.93	60.50	-3	7,664	-0.04%
2019/08/26	4	60.80	0	0.00	60.60	4	7,810	0.05%
2019/08/23	0	0.00	16	61.60	62.30	-16	7,845	-0.20%
2019/08/22	4	62.18	3	62.93	61.90	1	7,863	0.01%
2019/08/21	3	62.27	1	62.20	62.20	2	7,882	0.03%
2019/08/20	18	62.73	3	63.03	62.50	15	8,046	0.19%
2019/08/19	9	62.87	3	63.00	63.20	6	8,193	0.07%
2019/08/15	10	61.60	0	0.00	61.20	10	8,810	0.11%
2019/08/14	1	62.50	0	0.00	62.10	1	9,019	0.01%
2019/08/12	7	62.57	1	62.80	62.50	6	9,207	0.07%
2019/08/08	4	62.35	0	0.00	62.40	4	9,224	0.04%
2019/08/07	13	61.92	22	61.85	61.80	-9	9,268	-0.10%
2019/08/06	24	60.23	4	61.20	61.20	20	9,323	0.21%
2019/08/02	3	60.83	0	0.00	60.80	3	9,463	0.03%
2019/08/01	9	63.36	4	63.30	63.00	5	9,370	0.05%
2019/07/31	0	0.00	2	62.80	63.10	-2	9,303	-0.02%
2019/07/30	1	65.00	3	64.03	63.30	-2	9,468	-0.02%
2019/07/29	0	0.00	5	65.00	64.80	-5	9,725	-0.05%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	5	64.62	2	64.60	64.70	3	10,123	0.03%
2019/07/24	6	67.50	3	67.23	67.30	3	10,078	0.03%
2019/07/23	2	67.50	1.1	67.99	67.50	1	9,997	0.01%
2019/07/22	0	0.00	2	67.40	67.30	-2	10,012	-0.02%
2019/07/19	14	65.91	6	66.18	66.40	8	10,063	0.08%
2019/07/18	6	65.70	13	64.94	65.10	-7	10,122	-0.07%
2019/07/17	8	66.75	8	66.50	67.00	0	10,026	0.00%
2019/07/16	3	66.97	3	67.23	67.00	0	10,032	0.00%
2019/07/15	5	65.80	2	65.90	66.00	3	9,885	0.03%
2019/07/12	2	65.50	1	65.60	65.50	1	9,921	0.01%
2019/07/11	25	66.04	0	0.00	65.50	25	9,976	0.25%
2019/07/10	0	0.00	2	65.20	64.80	-2	9,919	-0.02%
2019/07/09	0	0.00	1	64.80	64.70	-1	9,934	-0.01%
2019/07/08	0	0.00	2	65.00	65.00	-2	10,023	-0.02%
2019/07/05	0	0.00	11	64.81	64.90	-11	10,056	-0.11%
2019/07/04	2	64.90	2	64.40	64.80	0	10,070	0.00%
2019/07/03	4	64.63	3	64.40	64.60	1	10,040	0.01%
2019/07/02	6	65.03	28	65.01	65.60	-22	9,969	-0.22%
2019/07/01	17	64.94	16	64.60	64.90	1	9,925	0.01%
2019/06/28	3	60.63	3	60.43	60.50	0	9,612	0.00%
2019/06/27	8	61.61	0	0.00	61.50	8	9,646	0.08%
2019/06/26	5.1	60.66	2	60.65	60.80	3.1	9,660	0.03%
2019/06/25	1	60.80	1	61.40	60.40	0	9,666	0.00%
2019/06/24	4	61.28	1	61.30	61.10	3	9,635	0.03%
2019/06/21	10	61.98	25	61.80	60.80	-15	9,674	-0.16%
2019/06/20	16	60.54	42	60.48	61.80	-26	9,584	-0.27%
2019/06/19	51	58.99	18	58.60	59.20	33	9,430	0.35%
2019/06/18	1	57.00	1	57.50	57.00	0	9,376	0.00%
2019/06/17	1	56.50	2	56.90	57.00	-1	9,591	-0.01%
2019/06/14	7	56.59	1	56.40	56.30	6	9,938	0.06%
2019/06/12	1	57.90	3	57.60	58.00	-2	9,981	-0.02%
2019/06/11	7	57.83	14	57.89	57.30	-7	9,965	-0.07%
2019/06/10	1	56.40	7	57.16	57.60	-6	9,804	-0.06%
2019/06/06	16	56.46	1	55.30	55.10	15	9,743	0.15%
2019/06/05	12	56.72	5	57.02	56.60	7	9,652	0.07%
2019/06/04	40	56.14	3	56.73	55.80	37	9,555	0.39%
2019/06/03	7	57.41	4	57.25	57.30	3	9,476	0.03%
2019/05/31	7	58.10	5	57.68	58.30	2	9,479	0.02%
2019/05/30	4	56.18	1	56.10	56.00	3	9,417	0.03%
2019/05/29	2	55.10	14	54.11	55.10	-12	9,420	-0.13%
2019/05/28	4	54.75	12	54.74	54.60	-8	9,400	-0.09%
2019/05/27	10	53.60	12	54.32	54.70	-2	9,378	-0.02%
2019/05/24	25	56.06	19	56.44	55.60	6	9,242	0.06%
2019/05/23	36	55.81	19	57.11	55.60	17	9,259	0.18%
2019/05/22	17	62.95	2	62.90	61.60	15	8,835	0.17%
2019/05/21	21	62.12	4	61.70	62.70	17	8,704	0.20%
2019/05/20	1	62.90	2	64.20	63.00	-1	8,563	-0.01%
2019/05/17	4	65.33	2	65.05	64.80	2	8,522	0.02%
2019/05/16	1	67.30	0	0.00	67.30	1	8,512	0.01%
2019/05/15	0	0.00	1	69.30	68.80	-1	8,547	-0.01%
2019/05/14	6	64.68	16	64.99	68.20	-10	8,587	-0.12%
2019/05/13	1	68.80	0	0.00	67.60	1	8,553	0.01%
2019/05/10	7	71.60	9	70.48	70.30	-2	8,577	-0.02%
2019/05/09	5	71.70	3	71.53	71.70	2	8,565	0.02%
2019/05/08	37	72.32	9	72.24	72.10	28	8,627	0.32%
2019/05/07	17.2	73.12	12	73.36	73.00	5.2	8,588	0.06%
2019/05/06	40	71.50	12	71.41	72.10	28	8,464	0.33%
2019/05/03	4	71.63	4	73.03	72.70	0	8,301	0.00%
2019/05/02	5	71.40	10	71.79	71.30	-5	8,258	-0.06%
2019/04/29	1	70.70	6	70.43	70.10	-5	8,247	-0.06%
2019/04/26	5	71.50	5	71.52	71.30	0	8,221	0.00%
2019/04/25	5	72.06	3	72.13	72.50	2	8,158	0.02%
2019/04/24	1	71.80	6	71.88	71.20	-5	8,092	-0.06%
2019/04/23	2	69.90	0	0.00	70.30	2	8,014	0.02%
2019/04/22	1	70.90	1	71.30	71.00	0	7,933	0.00%
2019/04/19	3	69.87	2	69.20	69.60	1	7,859	0.01%
2019/04/18	5	71.70	5	69.50	69.40	0	7,908	0.00%
2019/04/17	1	71.50	1	71.50	71.50	0	7,871	0.00%
2019/04/16	12	70.40	3	69.00	71.00	9	7,812	0.12%
2019/04/15	6	68.97	9	68.51	69.00	-3	7,722	-0.04%
2019/04/12	8	70.88	6	69.37	69.20	2	7,806	0.03%
2019/04/11	6	72.37	16	72.21	72.10	-10	7,751	-0.13%
2019/04/10	2	71.60	1	71.40	72.00	1	7,716	0.01%
2019/04/09	6	73.08	6	72.02	72.20	0	7,665	0.00%
2019/04/08	10	74.01	5	73.90	73.10	5	7,654	0.07%
2019/04/03	13	73.38	1	73.70	73.50	12	7,618	0.16%
2019/04/02	4	72.43	1	72.90	72.00	3	7,558	0.04%
2019/04/01	0	0.00	3	72.67	72.50	-3	7,552	-0.04%
2019/03/29	0	0.00	2	71.20	71.00	-2	7,477	-0.03%
2019/03/28	4	70.90	0	0.00	70.60	4	7,486	0.05%
2019/03/27	2	71.20	0	0.00	71.10	2	7,489	0.03%
2019/03/26	2	70.90	1	71.00	71.00	1	7,478	0.01%
2019/03/25	5.1	70.71	10	71.20	71.20	-5	7,445	-0.07%
2019/03/22	8	73.94	4	73.58	72.30	4	7,390	0.05%
2019/03/21	3	75.40	2	75.30	75.00	1	7,272	0.01%
2019/03/20	3	75.30	3.1	75.63	75.50	-0.1	7,225	0.00%
2019/03/19	36	74.71	49	74.67	75.30	-13	7,156	-0.18%
2019/03/18	2	69.25	0	0.00	70.00	2	6,847	0.03%
2019/03/15	8	69.79	6	70.05	69.10	2	6,800	0.03%
2019/03/14	3	69.00	2	68.95	69.00	1	6,800	0.01%
2019/03/13	1	68.50	0	0.00	68.50	1	6,946	0.01%
2019/03/12	2	68.70	2	68.50	68.20	0	7,133	0.00%
2019/03/11	0	0.00	11	67.98	68.20	-11	7,398	-0.15%
2019/03/08	1	67.60	0	0.00	67.50	1	7,518	0.01%
2019/03/07	2	67.90	2	67.90	67.80	0	7,544	0.00%
2019/03/06	1	69.00	0	0.00	68.00	1	7,654	0.01%
2019/03/05	2	68.80	2	68.50	68.20	0	7,669	0.00%
2019/03/04	6	67.92	2	68.20	67.20	4	7,760	0.05%
2019/02/27	0	0.00	1.1	67.50	67.50	-1.1	7,709	-0.01%
2019/02/26	0	0.00	10	67.10	67.20	-10	7,679	-0.13%
2019/02/25	20	68.15	0	0.00	68.10	20	7,671	0.26%
2019/02/22	8	68.28	9	68.26	67.80	-1	7,692	-0.01%
2019/02/19	5	66.48	7	65.77	65.80	-2	7,634	-0.03%
2019/02/18	7	67.23	3	68.47	66.80	4	7,680	0.05%
2019/02/15	5	69.16	24	68.60	68.50	-19	7,661	-0.25%
2019/02/14	4	67.95	5	67.98	68.00	-1	7,634	-0.01%
2019/02/13	4	66.83	1	66.60	67.00	3	7,649	0.04%
2019/02/12	7	68.41	2	68.40	67.80	5	7,629	0.07%
2019/02/11	0	0.00	12	67.23	67.80	-12	7,714	-0.16%
2019/01/30	1	66.40	5	65.98	66.00	-4	7,873	-0.05%
2019/01/29	0	0.00	13	65.22	65.40	-13	7,934	-0.16%
2019/01/28	2	64.40	2	64.30	64.50	0	7,957	0.00%
2019/01/25	3	64.03	12	63.70	63.40	-9	8,103	-0.11%
2019/01/24	2	61.30	8	63.23	63.90	-6	8,265	-0.07%
2019/01/23	11	61.55	5	61.86	61.70	6	8,199	0.07%
2019/01/22	2	64.70	1	65.10	65.10	1	7,988	0.01%
2019/01/21	5	64.84	3	64.37	64.30	2	7,936	0.03%
2019/01/18	0	0.00	10	61.90	62.70	-10	7,898	-0.13%
2019/01/17	1	61.70	1	64.00	61.80	0	7,972	0.00%
2019/01/16	10	62.97	3	63.00	63.50	7	7,960	0.09%
2019/01/15	6	61.95	4	62.08	62.30	2	7,913	0.03%
2019/01/10	13	60.88	0	0.00	61.40	13	7,984	0.16%
2019/01/08	10	57.79	10	57.74	58.00	0	7,992	0.00%
2019/01/04	4	56.70	7	56.80	56.40	-3	8,016	-0.04%
2019/01/03	4	60.93	2	61.30	59.80	2	8,023	0.02%
2019/01/02	0	0.00	2	62.30	61.90	-2	7,968	-0.03%
2018/12/27	2	61.85	1	61.40	61.80	1	8,236	0.01%
2018/12/26	1	61.20	1	60.70	60.80	0	8,213	0.00%
2018/12/25	9	60.70	2	60.50	60.10	7	8,312	0.08%
2018/12/24	1	62.50	5	63.08	62.30	-4	8,307	-0.05%
2018/12/22	0	0.00	1	62.60	62.50	-1	8,295	-0.01%
2018/12/21	5	61.20	5	61.30	62.80	0	8,358	0.00%
2018/12/20	2	61.15	0	0.00	60.90	2	8,558	0.02%
2018/12/19	2	60.65	0	0.00	60.80	2	8,554	0.02%
2018/12/17	3	60.77	3	60.57	61.10	0	8,657	0.00%
2018/12/14	14	60.51	14	60.67	60.60	0	8,772	0.00%
2018/12/13	13	61.57	10	62.05	61.50	3	8,770	0.03%
2018/12/12	5	63.04	16	63.01	62.00	-11	8,743	-0.13%
2018/12/11	0	0.00	1	60.70	61.50	-1	8,564	-0.01%
2018/12/10	11	60.30	16	59.14	60.00	-5	8,563	-0.06%
2018/12/07	3	59.47	3	59.30	59.10	0	8,575	0.00%
2018/12/06	5	59.36	7	59.96	58.20	-2	8,607	-0.02%
2018/12/05	10	62.38	5	62.50	62.60	5	8,527	0.06%
2018/12/04	6	62.62	22	63.05	63.10	-16	8,441	-0.19%
2018/12/03	7	61.41	7	60.81	61.00	0	8,220	0.00%
2018/11/30	2	60.25	2	60.00	59.50	0	8,169	0.00%
2018/11/29	7	59.90	12.1	59.91	59.90	-5.1	8,257	-0.06%
2018/11/28	5	58.46	14	58.59	59.00	-9	8,210	-0.11%
2018/11/27	46	57.28	40	57.39	58.20	6	8,238	0.07%
2018/11/22	0	0.00	2	54.80	54.50	-2	8,620	-0.02%
2018/11/20	2	54.30	2	55.50	55.80	0	8,547	0.00%
2018/11/19	10	54.51	1	54.20	54.10	9	8,406	0.11%
2018/11/16	13	55.14	0	0.00	54.80	13	8,349	0.16%
2018/11/15	1	53.60	2	55.15	55.90	-1	8,243	-0.01%
2018/11/13	131	52.83	131	52.97	54.00	0	8,069	0.00%	大買/大賣/
2018/11/12	14	54.69	8	54.06	54.10	6	8,012	0.07%
2018/11/09	11	54.42	11	54.25	54.60	0	7,979	0.00%
2018/11/08	6.1	54.68	6	54.20	53.80	0.1	7,904	0.00%
2018/11/07	21	54.78	3	54.80	54.80	18	7,787	0.23%
2018/11/06	9	57.92	11	57.03	56.10	-2	7,650	-0.03%
2018/11/05	10	61.06	9	60.17	59.30	1	7,507	0.01%
2018/11/02	7	60.37	22	60.46	61.40	-15	7,391	-0.20%
2018/11/01	32	59.21	17	60.42	61.10	15	7,228	0.21%
2018/10/31	10	57.14	7	57.37	56.80	3	6,983	0.04%
2018/10/30	7	56.40	16	56.94	56.50	-9	6,977	-0.13%
2018/10/29	8	54.35	20	54.60	55.30	-12	6,984	-0.17%
2018/10/26	6	54.52	1	52.60	52.80	5	6,996	0.07%
2018/10/25	1	55.00	2	53.60	53.70	-1	6,943	-0.01%
2018/10/24	8	58.13	6	58.33	58.00	2	6,925	0.03%
2018/10/23	10	58.79	8	58.21	58.00	2	6,891	0.03%
2018/10/22	11	57.54	7	59.03	59.70	4	6,896	0.06%
2018/10/19	0	0.00	2	55.90	56.30	-2	6,825	-0.03%
2018/10/18	20	56.73	10	56.55	57.20	10	6,855	0.15%
2018/10/17	1	57.10	0	0.00	56.80	1	6,934	0.01%
2018/10/16	0	0.00	1	54.80	54.80	-1	6,906	-0.01%
2018/10/15	3	55.53	7	55.29	55.20	-4	6,948	-0.06%
2018/10/12	9	55.88	8	55.80	56.60	1	7,000	0.01%
2018/10/11	2	53.65	8	52.26	54.10	-6	7,002	-0.09%
2018/10/09	1	55.70	1	55.60	54.40	0	6,935	0.00%
2018/10/08	1	55.10	1	53.30	55.00	0	7,013	0.00%
2018/10/05	12	55.21	3	55.93	55.10	9	7,012	0.13%
2018/10/04	1	58.70	0	0.00	59.00	1	7,104	0.01%
2018/10/03	5	59.46	4	59.10	58.80	1	7,203	0.01%
2018/10/01	0	0.00	1	60.90	60.70	-1	7,363	-0.01%
2018/09/28	1	59.50	8	59.55	59.00	-7	7,398	-0.09%
2018/09/27	161	58.57	155	59.07	59.00	6	7,422	0.08%	大買/大賣/
2018/09/21	3	60.87	0	0.00	61.00	3	7,262	0.04%
2018/09/20	1.1	60.63	2	61.85	61.00	-1	7,221	-0.01%
2018/09/19	2	64.30	1	63.90	63.10	1	7,113	0.01%
2018/09/18	4	64.40	1	64.30	64.20	3	7,138	0.04%
2018/09/17	2	65.85	0	0.00	65.90	2	7,262	0.03%
2018/09/14	1	66.30	0	0.00	65.80	1	7,265	0.01%
2018/09/12	2	65.30	0	0.00	65.20	2	7,151	0.03%
2018/09/11	6	65.05	6	64.98	67.50	0	7,060	0.00%
2018/09/10	0	0.00	3	66.07	66.00	-3	6,972	-0.04%
2018/09/07	2	69.95	6	68.27	68.40	-4	6,897	-0.06%
2018/09/06	2	69.70	2	68.30	70.20	0	6,824	0.00%
2018/09/05	21	70.84	20	69.60	70.00	1	6,777	0.01%
2018/09/04	5	69.82	3	70.17	70.30	2	6,672	0.03%
2018/09/03	8	69.50	14	69.04	68.50	-6	6,594	-0.09%
2018/08/31	7	69.56	4	69.40	70.30	3	6,509	0.05%
2018/08/30	66	70.60	70	70.61	68.80	-4	6,386	-0.06%
2018/08/29	1	65.60	6	67.60	67.90	-5	6,219	-0.08%
2018/08/28	5	64.80	0	0.00	64.80	5	6,063	0.08%
2018/08/20	0	0.00	1	63.60	63.10	-1	6,436	-0.02%
2018/08/17	3	64.37	0	0.00	64.00	3	6,465	0.05%
2018/08/16	0	0.00	1	64.50	64.90	-1	6,473	-0.02%
2018/08/15	2	63.40	8	62.99	63.30	-6	6,466	-0.09%
2018/08/14	10	64.14	3	64.60	64.50	7	6,455	0.11%
2018/08/13	4	65.05	1	65.40	63.50	3	6,418	0.05%
2018/08/10	1	65.80	1	66.90	66.90	0	6,285	0.00%
2018/08/08	2	66.40	2	66.20	65.80	0	6,234	0.00%
2018/08/07	1	67.80	1	67.00	67.00	0	6,244	0.00%
2018/08/06	5	67.74	3	68.10	67.90	2	6,283	0.03%
2018/08/02	4	65.03	5	65.38	65.00	-1	6,316	-0.02%
2018/08/01	0	0.00	66	66.11	65.90	-66	6,320	-1.04%
2018/07/31	4	65.80	3	66.03	65.80	1	6,390	0.02%
2018/07/30	1	67.00	1	66.70	66.30	0	6,429	0.00%
2018/07/27	1	67.70	5	67.00	67.50	-4	6,464	-0.06%
2018/07/26	0	0.00	5	67.26	67.30	-5	6,523	-0.08%
2018/07/25	1	66.50	4	67.00	67.10	-3	6,650	-0.05%
2018/07/24	3	67.47	13	68.94	68.30	-10	6,579	-0.15%
2018/07/23	1	66.70	0	0.00	67.00	1	6,593	0.02%
2018/07/20	11	68.87	0	0.00	67.60	11	6,600	0.17%
2018/07/19	2	68.70	14	69.06	69.20	-12	6,575	-0.18%
2018/07/18	2	68.50	5	68.76	68.70	-3	6,582	-0.05%
2018/07/17	1	68.70	9	68.66	68.60	-8	6,553	-0.12%
2018/07/16	13	67.76	5	67.98	67.20	8	6,443	0.12%
2018/07/13	8	67.24	14	67.20	67.00	-6	6,415	-0.09%
2018/07/12	83	68.75	9	68.72	66.60	74	6,459	1.15%
2018/07/11	12	66.05	8	66.39	67.20	4	6,367	0.06%
2018/07/10	2	67.25	2	67.65	67.00	0	6,380	0.00%
2018/07/09	1	65.90	26	66.27	66.90	-25	6,331	-0.39%
2018/07/06	2	62.85	1	63.00	63.00	1	6,209	0.02%
2018/07/05	9	64.82	7	65.30	64.60	2	6,229	0.03%
2018/07/04	8	65.29	14	65.36	64.40	-6	6,281	-0.10%
2018/07/03	16	64.71	1	63.90	63.50	15	6,254	0.24%
2018/07/02	3	63.37	0	0.00	63.30	3	6,272	0.05%
2018/06/27	2	60.40	0	0.00	60.60	2	6,340	0.03%
2018/06/26	11	59.35	11	60.57	60.10	0	6,554	0.00%
2018/06/19	0	0.00	1	62.90	62.80	-1	7,201	-0.01%
2018/06/14	2	64.30	0	0.00	64.30	2	7,251	0.03%
2018/06/13	0	0.00	4	64.50	63.50	-4	7,270	-0.06%
2018/06/12	0	0.00	2	64.30	64.00	-2	7,350	-0.03%
2018/06/11	10	65.00	0	0.00	64.50	10	7,459	0.13%
2018/06/08	1	66.00	0	0.00	65.90	1	7,500	0.01%
2018/06/07	2	66.80	0	0.00	66.00	2	7,717	0.03%
2018/06/06	2	66.20	8	66.33	66.10	-6	7,722	-0.08%
2018/06/05	2	65.05	0	0.00	64.50	2	7,680	0.03%
2018/06/04	4	64.45	2	64.65	64.80	2	7,716	0.03%
2018/06/01	4	62.53	2	62.85	62.60	2	7,776	0.03%
2018/05/31	5	63.56	3	64.13	63.00	2	7,887	0.03%
2018/05/30	8	63.29	1	63.60	63.50	7	7,992	0.09%
2018/05/29	5	66.48	0	0.00	64.90	5	8,167	0.06%
2018/05/28	0	0.00	1	64.80	65.30	-1	8,128	-0.01%
2018/05/25	0	0.00	3	64.67	65.00	-3	8,205	-0.04%
2018/05/24	1	63.40	0	0.00	63.00	1	8,439	0.01%
2018/05/23	3	64.87	2	64.50	62.60	1	8,792	0.01%
2018/05/21	2	63.80	0	0.00	63.90	2	8,905	0.02%
2018/05/17	2	64.40	1	63.90	64.40	1	9,066	0.01%
2018/05/16	0	0.00	3	63.60	63.80	-3	9,110	-0.03%
2018/05/15	0	0.00	2	63.90	63.40	-2	9,204	-0.02%
2018/05/14	2	62.10	9	64.04	64.40	-7	9,308	-0.08%
2018/05/11	4	62.25	7	62.64	62.00	-3	9,289	-0.03%
2018/05/09	1	59.20	11	59.30	60.20	-10	9,260	-0.11%
2018/05/08	3	58.53	23	59.77	59.80	-20	9,247	-0.22%
2018/05/07	18	57.52	4	57.25	57.00	14	9,287	0.15%
2018/05/04	13	59.08	2	59.15	58.80	11	9,340	0.12%
2018/05/03	10	59.89	2	59.20	59.00	8	9,347	0.09%
2018/05/02	1	61.90	8	61.66	62.60	-7	9,378	-0.07%
2018/04/27	5	57.34	1	58.10	57.60	4	9,469	0.04%
2018/04/26	1	60.30	11	59.69	59.30	-10	9,446	-0.11%
2018/04/25	2	60.50	1	59.60	59.60	1	9,596	0.01%
2018/04/24	5	60.56	1	61.20	61.10	4	9,726	0.04%
2018/04/23	9	62.54	0	0.00	62.30	9	9,687	0.09%
2018/04/20	1	63.30	2	64.15	64.30	-1	9,786	-0.01%
2018/04/19	1	64.20	2	64.65	64.60	-1	10,048	-0.01%
2018/04/18	3	64.37	1	65.00	63.70	2	10,150	0.02%
2018/04/17	6	63.40	13	63.68	64.50	-7	10,495	-0.07%
2018/04/16	2	62.40	4	62.75	62.00	-2	10,372	-0.02%
2018/04/13	6	63.05	0	0.00	63.00	6	10,268	0.06%
2018/04/11	1	64.00	16	64.16	63.30	-15	10,183	-0.15%
2018/04/10	7	63.01	1	63.30	63.00	6	10,095	0.06%
2018/04/03	25	64.42	0	0.00	64.40	25	9,903	0.25%
2018/03/31	4	67.48	1	66.90	67.10	3	9,895	0.03%
2018/03/30	8	67.99	1	67.80	67.30	7	9,954	0.07%
2018/03/29	0	0.00	7	68.06	68.50	-7	10,020	-0.07%
2018/03/28	7	63.43	4	63.65	64.00	3	9,747	0.03%
2018/03/27	41	65.27	21	66.10	65.40	20	9,494	0.21%
2018/03/26	0	0.00	2	66.80	66.60	-2	9,229	-0.02%
2018/03/23	2	67.60	63	67.50	67.30	-61	9,172	-0.67%
2018/03/22	21	70.19	4	69.85	69.50	17	9,149	0.19%
2018/03/21	0	0.00	2	69.20	69.50	-2	9,133	-0.02%
2018/03/20	3	69.00	2	69.05	69.00	1	9,509	0.01%
2018/03/19	4	70.68	2	70.20	70.00	2	9,612	0.02%
2018/03/16	1	69.90	3	71.00	71.60	-2	9,597	-0.02%
2018/03/15	63	71.00	202	71.10	71.20	-139	9,530	-1.46%	大賣/鉅額交易
2018/03/14	6	69.90	1	69.80	70.20	5	9,456	0.05%
2018/03/13	85	70.18	88	69.28	69.30	-3	9,385	-0.03%
2018/03/12	0	0.00	1	68.40	68.00	-1	9,170	-0.01%
2018/03/09	1	67.70	1	67.90	68.30	0	9,170	0.00%
2018/03/08	4	68.90	6	69.28	68.30	-2	9,212	-0.02%
2018/03/07	2	68.95	2	69.35	68.30	0	9,197	0.00%
2018/03/06	4	69.20	7	69.74	70.00	-3	9,313	-0.03%
2018/03/05	20	69.45	14	67.64	67.30	6	9,315	0.06%
2018/03/02	9	68.60	10	69.36	70.10	-1	9,268	-0.01%
2018/03/01	3	67.63	1	66.80	67.40	2	9,158	0.02%
2018/02/27	2	69.25	3	70.20	68.50	-1	9,426	-0.01%
2018/02/26	17	71.11	16	72.03	70.80	1	9,317	0.01%
2018/02/23	10	69.21	9	68.96	70.30	1	9,106	0.01%
2018/02/22	5	64.40	5	64.76	65.00	0	8,887	0.00%
2018/02/21	11	64.62	9	64.53	64.70	2	8,873	0.02%
2018/02/12	51	61.39	2	62.20	61.60	49	8,805	0.56%
2018/02/09	7	62.43	0	0.00	62.20	7	8,821	0.08%
2018/02/08	2	64.90	27	64.18	65.20	-25	8,771	-0.29%
2018/02/07	3	64.93	50	65.49	63.30	-47	8,799	-0.53%
2018/02/06	30	61.95	14	62.09	62.50	16	8,720	0.18%
2018/02/05	3	63.17	6	63.55	64.90	-3	8,674	-0.03%
2018/02/02	1	65.40	0	0.00	65.50	1	8,663	0.01%
2018/02/01	2	66.30	4	65.88	65.10	-2	8,771	-0.02%
2018/01/31	3	65.83	3	65.37	67.40	0	8,863	0.00%
2018/01/30	9	67.50	2	68.40	66.10	7	8,844	0.08%
2018/01/29	20	70.00	22	69.95	69.30	-2	8,766	-0.02%
2018/01/26	1	66.80	0	0.00	67.40	1	8,731	0.01%
2018/01/25	1	66.50	1	66.70	66.70	0	8,749	0.00%
2018/01/24	17	65.78	12	66.62	66.20	5	8,670	0.06%
2018/01/23	3	65.67	5	66.09	64.50	-2	8,576	-0.02%
2018/01/22	15	66.55	12	66.81	66.80	3	8,594	0.03%
2018/01/19	8	66.48	18	66.27	66.30	-10	8,681	-0.12%
2018/01/18	18	65.72	40	66.17	65.50	-22	8,722	-0.25%
2018/01/17	2	64.30	5	64.48	64.50	-3	8,627	-0.03%
2018/01/16	16	64.93	16	65.44	65.00	0	8,693	0.00%
2018/01/15	39	63.07	53	63.48	64.30	-14	8,858	-0.16%
2018/01/12	0	0.00	11	61.65	61.50	-11	8,642	-0.13%
2018/01/11	76	60.39	43	60.09	60.90	33	8,590	0.38%
2018/01/10	13	56.79	7	57.49	58.50	6	8,431	0.07%
2018/01/08	0	0.00	1	57.70	58.00	-1	8,802	-0.01%
2018/01/04	1	56.20	2	56.70	57.00	-1	9,268	-0.01%
2018/01/03	2	56.10	0	0.00	56.30	2	9,327	0.02%