百和 (9938)-凱基-市政券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
64.4
漲跌
▲0.1
漲幅
+0.16%
成交量
1,916張
產業
上市其他類股
419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

百和 (9938)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/07	0.1	63.50	2	63.35	64.40	-2	1,555	-0.13%
2024/05/02	1	63.50	5	63.20	63.60	-4	1,495	-0.27%
2024/04/30	0.1	63.70	0	0.00	63.60	0.1	1,486	0.01%
2024/04/26	1.1	65.16	0	0.00	64.20	1.1	1,444	0.07%
2024/04/25	1	64.80	1	64.80	64.70	0	1,404	0.00%
2024/04/24	8	63.10	4	62.88	63.30	4	1,332	0.30%
2024/04/23	5	62.00	64	62.63	61.80	-59	1,298	-4.54%
2024/04/22	4	61.55	39	62.26	61.20	-35	1,275	-2.74%
2024/04/19	4	60.80	38	62.13	60.10	-34	1,223	-2.78%
2024/04/18	9	61.21	0	0.00	60.90	9	1,159	0.78%
2024/04/15	2	61.20	5	60.12	60.60	-3	1,037	-0.29%
2024/04/12	3	58.00	1	59.00	57.90	2	966	0.21%
2024/04/11	2	58.80	0	0.00	58.20	2	949	0.21%
2024/04/09	8	58.03	0	0.00	58.00	8	906	0.88%
2024/04/03	1	56.40	0	0.00	56.40	1	872	0.11%
2024/04/01	0	0.00	0	57.20	57.00	0	883	0.00%
2024/03/29	0	0.00	1	56.30	57.50	-1	891	-0.11%
2024/03/28	1	57.20	0	0.00	57.40	1	892	0.11%
2024/03/27	0	0.00	10	56.42	56.20	-10	907	-1.10%
2024/03/26	0	0.00	16	56.55	56.10	-16	914	-1.75%
2024/03/25	2	56.30	0	0.00	56.30	2	920	0.22%
2024/03/22	0	0.00	3	57.30	57.10	-3	929	-0.32%
2024/03/21	0	0.00	1	58.00	57.60	-1	938	-0.11%
2024/03/20	0	0.00	1	58.20	57.80	-1	957	-0.10%
2024/03/19	2	57.70	0	0.00	57.50	2	955	0.21%
2024/03/18	3	56.00	0	0.00	58.30	3	954	0.31%
2024/03/15	5	56.36	3	56.20	56.20	2	934	0.21%
2024/03/14	5	55.90	2	56.60	57.70	3	932	0.32%
2024/03/13	5	54.50	0	0.00	54.50	5	928	0.54%
2024/03/12	5	54.94	2	55.00	54.90	3	952	0.32%
2024/03/08	2	54.10	32	53.83	54.20	-30	989	-3.03%
2024/03/06	6	55.33	2	55.70	55.10	4	1,064	0.38%
2024/03/05	10	56.35	0	0.00	56.20	10	1,120	0.89%
2024/03/04	6	56.73	0	0.00	56.60	6	1,227	0.49%
2024/03/01	1	57.30	1	57.60	57.20	0	1,285	0.00%
2024/02/29	0	0.00	5	57.26	57.90	-5	1,320	-0.38%
2024/02/26	12	56.34	0.4	57.40	57.20	11.6	1,326	0.87%
2024/02/23	14	56.61	0	0.00	56.30	14	1,335	1.05%
2024/02/22	10	57.10	0	0.00	57.00	10	1,340	0.75%
2024/02/21	10	57.20	2	57.50	57.20	8	1,340	0.60%
2024/02/20	28	58.20	2	58.00	57.60	26	1,342	1.94%
2024/02/16	0	0.00	2	56.40	56.20	-2	1,349	-0.15%
2024/02/15	10	55.00	0	0.00	55.40	10	1,362	0.73%
2024/02/02	1.2	53.60	0	0.00	53.40	1.2	1,410	0.09%
2024/01/31	5	53.50	0	0.00	53.50	5	1,510	0.33%
2024/01/29	1	53.90	0	0.00	54.00	1	1,577	0.06%
2024/01/25	5.2	53.50	0	0.00	53.20	5.2	1,654	0.31%
2024/01/24	5	54.30	0	0.00	54.30	5	1,655	0.30%
2024/01/22	10	53.50	0	0.00	53.00	10	1,658	0.60%
2024/01/18	5	52.50	0	0.00	52.60	5	1,684	0.30%
2024/01/17	20.1	53.50	0	0.00	52.80	20.1	1,693	1.19%
2024/01/16	31	55.17	3	55.30	54.60	28	1,698	1.65%
2024/01/15	50	57.48	1.7	57.56	57.30	48.3	1,692	2.85%
2024/01/12	93	57.87	0	0.00	58.00	93	1,729	5.38%
2024/01/11	20	57.60	1	57.70	57.70	19	1,799	1.06%
2024/01/09	5	58.00	3	58.10	57.80	2	1,975	0.10%
2024/01/04	7.1	57.80	2	57.80	57.40	5.1	2,050	0.25%
2024/01/03	0	0.00	1	57.80	57.70	-1	2,074	-0.05%
2023/12/28	1	58.10	0	0.00	58.10	1	2,186	0.05%
2023/12/27	10	58.20	10	57.80	57.90	0	2,231	0.00%
2023/12/26	13	58.15	10	58.10	58.20	3	2,305	0.13%
2023/12/25	10	57.90	10	57.90	58.20	0	2,309	0.00%
2023/12/22	5	58.00	5	58.10	57.90	0	2,306	0.00%
2023/12/21	5.3	59.21	5	58.90	59.20	0.3	2,291	0.01%
2023/12/20	1	60.00	0	0.00	59.40	1	2,310	0.04%
2023/12/14	2	61.95	6	62.13	61.70	-4	2,336	-0.17%
2023/12/13	2	61.95	0	0.00	61.70	2	2,372	0.08%
2023/12/12	2	61.65	0	0.00	61.80	2	2,408	0.08%
2023/12/11	2	62.00	0	0.00	62.30	2	2,489	0.08%
2023/12/08	5	62.40	0	0.00	62.00	5	2,672	0.19%
2023/12/07	11	62.70	0	0.00	62.50	11	2,688	0.41%
2023/12/06	1	63.70	0	0.00	63.90	1	2,722	0.04%
2023/12/05	10.5	64.00	31	64.66	64.00	-20.5	2,909	-0.70%
2023/12/04	0	0.00	21	65.31	64.50	-21	3,040	-0.69%
2023/12/01	2	62.35	7	63.10	63.70	-5	2,993	-0.17%
2023/11/30	13.3	62.97	4	63.13	62.20	9.3	2,959	0.32%
2023/11/29	17	62.99	22	64.01	64.00	-5	2,901	-0.17%
2023/11/28	0	0.00	33	61.63	61.90	-33	2,802	-1.18%
2023/11/27	18	60.56	0	0.00	61.00	18	2,750	0.65%
2023/11/24	0	0.00	20	59.92	60.20	-20	2,721	-0.73%
2023/11/22	0.2	59.10	0	0.00	58.90	0.2	2,737	0.01%
2023/11/21	12	59.01	0	0.00	58.70	12	2,743	0.44%
2023/11/20	21	59.55	0	0.00	59.50	21	2,752	0.76%
2023/11/17	15	59.63	10	59.65	59.60	5	2,772	0.18%
2023/11/16	3	59.07	1	58.80	59.30	2	2,783	0.07%
2023/11/15	4	57.73	3	58.10	57.50	1	2,769	0.04%
2023/11/14	6	57.20	0	0.00	57.20	6	2,755	0.22%
2023/11/13	6	58.15	0	0.00	58.30	6	2,746	0.22%
2023/11/10	14	57.79	6	58.93	58.80	8	2,733	0.29%
2023/11/09	14	60.15	10	60.40	60.00	4	2,698	0.15%
2023/11/08	7	60.49	3	62.53	59.90	4	2,705	0.15%
2023/11/06	0	60.40	0	0.00	60.40	0	2,607	0.00%
2023/11/03	15	59.88	2	60.45	60.00	13	2,605	0.50%
2023/11/02	11	59.38	1	59.30	59.30	10	2,583	0.39%
2023/10/30	2	57.85	0	0.00	58.20	2	2,591	0.08%
2023/10/26	1	58.00	0	0.00	58.10	1	2,611	0.04%
2023/10/25	2	58.25	0	0.00	59.10	2	2,602	0.08%
2023/10/24	1	57.50	0	0.00	57.90	1	2,604	0.04%
2023/10/23	2	58.25	0	0.00	58.30	2	2,577	0.08%
2023/10/20	6	58.40	0	0.00	59.20	6	2,552	0.24%
2023/10/19	0	0.00	1	59.70	59.70	-1	2,513	-0.04%
2023/10/18	4	59.78	2	59.10	58.70	2	2,452	0.08%
2023/10/17	3	56.40	130	56.95	57.20	-127	2,317	-5.48%	大賣/鉅額交易
2023/10/16	4	56.73	1	57.00	56.50	3	2,290	0.13%
2023/10/13	131	56.94	7	56.93	56.90	124	2,292	5.41%	大買/鉅額交易
2023/10/12	1	55.00	0	0.00	54.80	1	2,272	0.04%
2023/10/11	1	54.50	4	54.55	55.20	-3	2,264	-0.13%
2023/10/05	1	55.10	0	0.00	55.00	1	2,230	0.04%
2023/10/04	4	53.90	0	0.00	55.60	4	2,218	0.18%
2023/10/02	1	56.50	9	57.00	57.00	-8	2,106	-0.38%
2023/09/28	0	0.00	1	54.90	54.20	-1	2,034	-0.05%
2023/09/27	1	53.60	0	0.00	53.60	1	2,031	0.05%
2023/09/25	0	0.00	0.2	54.60	54.90	-0.2	2,014	-0.01%
2023/09/20	0	0.00	10	54.00	54.60	-10	1,954	-0.51%
2023/09/19	10	54.60	2	54.30	54.50	8	1,948	0.41%
2023/09/18	2	56.00	0	0.00	55.40	2	1,907	0.10%
2023/09/15	1	55.70	1	55.90	55.00	0	1,879	0.00%
2023/09/14	0	0.00	2	56.89	56.10	-2	1,839	-0.11%
2023/09/13	81	56.76	85.2	57.10	56.90	-4.2	1,754	-0.24%
2023/09/11	1	52.00	0	0.00	52.50	1	1,579	0.06%
2023/09/08	1	52.70	0.6	53.89	53.80	0.4	1,523	0.02%
2023/09/06	2	48.25	0	0.00	48.10	2	1,166	0.17%
2023/09/01	0	0.00	5	49.20	49.95	-5	1,120	-0.45%
2023/08/31	3	48.38	0	0.00	48.15	3	1,107	0.27%
2023/08/30	1	47.60	0	0.00	47.90	1	1,099	0.09%
2023/08/28	0.2	46.80	0	0.00	46.55	0.2	1,091	0.02%
2023/08/25	0	0.00	2	46.45	46.80	-2	1,075	-0.19%
2023/08/24	0.1	46.70	0	0.00	46.45	0.1	1,052	0.01%
2023/08/23	0	47.15	0	0.00	47.00	0	1,030	0.00%
2023/08/22	2.1	46.81	0	0.00	47.65	2.1	1,009	0.21%
2023/08/21	1	47.15	2	47.55	47.60	-1	982	-0.10%
2023/08/18	0	0.00	2	47.30	47.20	-2	978	-0.20%
2023/08/17	2.1	47.65	0	0.00	47.90	2.1	966	0.21%
2023/08/15	3.1	48.55	0	0.00	48.45	3.1	946	0.32%
2023/08/14	5.1	48.49	0	0.00	48.35	5.1	936	0.54%
2023/08/11	1.1	50.90	0	0.00	50.60	1.1	903	0.12%
2023/08/08	4	54.15	1	53.50	53.50	3	861	0.35%
2023/08/07	1	54.60	1	54.80	54.50	0	846	0.00%
2023/08/04	7	55.64	0	0.00	54.90	7	842	0.83%
2023/08/02	5	56.98	0	0.00	56.30	5	806	0.62%
2023/08/01	7	58.04	0	0.00	58.00	7	761	0.92%
2023/07/31	2	58.10	4	58.10	57.90	-2	741	-0.27%
2023/07/28	1	57.40	0	57.30	57.50	1	714	0.13%
2023/07/27	4	57.70	1	57.40	57.50	3	704	0.43%
2023/07/26	1	56.10	0	0.00	56.10	1	683	0.15%
2023/07/25	0	0.00	2	55.20	55.90	-2	682	-0.29%
2023/07/19	0.2	55.20	0	0.00	55.10	0.2	682	0.03%
2023/07/18	0	55.70	0	0.00	55.20	0	683	0.00%
2023/07/17	1	57.90	0	0.00	56.00	1	669	0.15%
2023/07/11	0	0.00	2	56.10	56.60	-2	662	-0.30%
2023/07/06	0	55.00	1	55.40	55.00	-1	638	-0.15%
2023/07/05	0.4	55.40	0	0.00	55.50	0.4	632	0.06%
2023/07/03	1	54.40	0	0.00	54.10	1	623	0.16%
2023/06/29	1	54.00	0	0.00	54.20	1	626	0.16%
2023/06/28	0	53.90	0	0.00	53.80	0	627	0.00%
2023/06/21	1.2	53.57	2	53.90	53.50	-0.8	624	-0.13%
2023/06/16	0.3	55.55	0	0.00	55.20	0.3	607	0.05%
2023/06/14	1	54.60	0	0.00	54.70	1	602	0.17%
2023/06/08	3	55.40	0	0.00	55.30	3	643	0.47%
2023/06/07	1	55.60	2	55.50	55.60	-1	657	-0.15%
2023/06/05	3	55.40	0	0.00	55.40	3	663	0.45%
2023/05/31	2	54.80	0	0.00	54.80	2	648	0.31%
2023/05/26	4	54.70	0	0.00	54.60	4	659	0.61%
2023/05/24	0	0.00	3	55.80	55.70	-3	691	-0.43%
2023/05/19	1	54.90	0	0.00	54.80	1	738	0.14%
2023/05/18	1	55.20	0	0.00	54.90	1	821	0.12%
2023/05/17	0	55.30	0	0.00	54.90	0	852	0.00%
2023/05/12	1	54.60	0	0.00	55.10	1	1,103	0.09%
2023/04/27	0.5	55.40	0	0.00	55.50	0.5	1,344	0.04%
2023/04/26	0.1	55.10	0	0.00	54.70	0.1	1,391	0.01%
2023/04/25	3.1	55.01	0	0.00	55.00	3.1	1,413	0.22%
2023/04/24	1.1	55.61	0	0.00	55.50	1.1	1,431	0.07%
2023/04/21	0	56.50	0	0.00	56.00	0	1,443	0.00%
2023/04/20	0	58.00	0	0.00	57.10	0	1,440	0.00%
2023/04/19	0	58.57	0	0.00	58.10	0	1,436	0.00%
2023/04/18	0	0.00	1	60.00	59.30	-1	1,425	-0.07%
2023/04/14	0	59.10	0	0.00	58.70	0	1,420	0.00%
2023/04/12	3	59.40	0	0.00	59.30	3	1,428	0.21%
2023/04/11	0	58.50	0	0.00	58.50	0	1,450	0.00%
2023/04/07	0	59.00	2	58.90	58.70	-2	1,504	-0.13%
2023/03/31	5	59.50	0	0.00	59.00	5	1,626	0.31%
2023/03/27	2.5	59.82	0	0.00	59.70	2.5	1,746	0.14%
2023/03/22	0.4	59.70	0	0.00	59.20	0.4	1,802	0.02%
2023/03/17	1	57.70	0	0.00	57.70	1	1,844	0.05%
2023/03/16	0	0.00	1	59.00	59.00	-1	1,822	-0.05%
2023/03/07	1	61.90	0	0.00	61.80	1	1,815	0.06%
2023/02/22	3	62.80	0	0.00	62.70	3	1,821	0.16%
2023/02/20	1	61.70	0	0.00	61.70	1	1,806	0.06%
2023/02/13	0	0.00	19	62.50	63.00	-19	1,723	-1.10%
2023/02/10	2	63.50	0	0.00	64.20	2	1,608	0.12%
2023/02/08	0	0.00	1	60.00	61.00	-1	1,486	-0.07%
2023/02/07	1	59.60	0	0.00	59.60	1	1,466	0.07%
2023/02/06	0	0.00	5	57.80	58.20	-5	1,443	-0.35%
2023/01/17	2	57.30	0	0.00	57.50	2	1,369	0.15%
2023/01/13	0	0.00	0.1	59.00	59.80	-0.1	1,351	-0.01%
2022/12/30	2	57.20	2	56.80	56.80	0	1,345	0.00%
2022/12/29	0	0.00	3	58.00	57.10	-3	1,336	-0.22%
2022/12/28	0	0.00	5	58.98	58.50	-5	1,316	-0.38%
2022/12/27	1	58.80	0	0.00	58.60	1	1,277	0.08%
2022/12/26	2	57.50	2	58.20	58.60	0	1,264	0.00%
2022/12/23	0	0.00	1	58.70	59.00	-1	1,213	-0.08%
2022/12/22	1	58.30	0	0.00	56.30	1	1,145	0.09%
2022/12/21	5	53.64	0	0.00	54.40	5	1,075	0.46%
2022/12/16	0	0.00	10	55.00	54.60	-10	1,028	-0.97%
2022/12/14	2.2	55.79	0	0.00	54.90	2.2	1,017	0.21%
2022/12/13	3.1	56.99	0	0.00	56.50	3.1	984	0.32%
2022/12/08	0	0.00	1	54.00	54.70	-1	932	-0.11%
2022/11/21	0	0.00	4	53.65	54.40	-4	880	-0.45%
2022/11/16	1	53.10	1	53.40	53.60	0	849	0.00%
2022/11/15	0	0.00	4	53.90	54.00	-4	842	-0.47%
2022/11/14	4	53.50	0	0.00	53.90	4	837	0.48%
2022/11/10	0	0.00	2	50.80	51.20	-2	787	-0.25%
2022/11/08	1	52.00	0	0.00	51.50	1	771	0.13%
2022/11/04	1	50.50	0	0.00	50.30	1	758	0.13%
2022/11/02	1	49.40	0	0.00	49.65	1	734	0.14%
2022/10/28	3	48.85	0	0.00	48.35	3	740	0.41%
2022/10/24	2.2	49.70	2	50.50	49.30	0.2	742	0.03%
2022/10/21	0	0.00	11	50.00	49.95	-11	718	-1.53%
2022/10/20	3	50.07	0	0.00	51.10	3	707	0.42%
2022/10/17	1	51.00	0	0.00	51.50	1	659	0.15%
2022/10/13	0	0.00	4	54.70	53.70	-4	633	-0.63%
2022/10/11	1	55.80	0	0.00	56.10	1	645	0.15%
2022/09/28	0	0.00	0	58.80	58.30	0	718	0.00%
2022/09/27	0.2	60.50	0	0.00	60.10	0.2	716	0.03%
2022/09/13	0	0.00	2	67.10	67.50	-2	672	-0.30%
2022/09/07	6	61.50	1	61.30	62.20	5	650	0.77%
2022/09/02	1	63.00	0	0.00	62.40	1	658	0.15%
2022/08/23	0	0.00	10	62.75	62.80	-10	658	-1.52%
2022/08/16	9	62.20	0	0.00	62.40	9	628	1.43%
2022/08/12	0.2	60.80	0	0.00	60.70	0.2	615	0.03%
2022/08/05	1	57.50	0	0.00	57.00	1	603	0.17%
2022/07/21	1	62.20	0	0.00	62.20	1	556	0.18%
2022/07/20	1	61.00	0	0.00	61.10	1	551	0.18%
2022/07/19	1	60.50	0	0.00	60.50	1	545	0.18%
2022/07/12	0	0.00	2	61.70	60.70	-2	466	-0.43%
2022/07/04	0	0.00	1	66.20	65.90	-1	470	-0.21%
2022/07/01	3	67.37	0	0.00	66.00	3	483	0.62%
2022/06/30	1	69.00	1	69.60	68.80	0	488	0.00%
2022/06/29	1	70.30	0	0.00	70.50	1	491	0.20%
2022/06/13	0	0.00	3	66.80	67.30	-3	669	-0.45%
2022/06/07	0	0.00	3	68.20	69.00	-3	799	-0.38%
2022/06/06	0	0.00	2	68.00	67.80	-2	807	-0.25%
2022/06/01	0	0.00	5	68.64	68.10	-5	846	-0.59%
2022/05/30	0.5	65.80	0	0.00	66.90	0.5	842	0.06%
2022/05/26	2	65.50	0	0.00	64.20	2	847	0.24%
2022/05/24	2	65.50	0	0.00	65.70	2	864	0.23%
2022/05/13	3	65.50	0	0.00	65.70	3	923	0.33%
2022/05/11	3	65.07	0	0.00	64.70	3	918	0.33%
2022/05/09	0	0.00	5	64.10	64.60	-5	911	-0.55%
2022/05/06	15	65.87	0	0.00	66.00	15	901	1.66%
2022/04/29	2	67.40	0	0.00	67.10	2	927	0.22%
2022/04/28	3	66.50	8	66.28	66.80	-5	933	-0.54%
2022/04/27	0	0.00	2	66.00	66.20	-2	935	-0.21%
2022/04/21	7	71.80	2	71.30	71.60	5	973	0.51%
2022/04/20	2	71.00	0	0.00	70.90	2	989	0.20%
2022/04/19	2	70.00	0	0.00	70.00	2	992	0.20%
2022/04/14	1	72.80	0	0.00	72.60	1	1,012	0.10%
2022/04/13	6	73.37	3	72.90	73.50	3	1,024	0.29%
2022/04/07	2	73.60	4	73.25	72.80	-2	1,038	-0.19%
2022/04/06	0	0.00	1	73.20	73.30	-1	1,025	-0.10%
2022/04/01	0	0.00	1	72.00	71.90	-1	1,020	-0.10%
2022/03/31	3	71.70	1	72.00	71.90	2	1,017	0.20%
2022/03/29	1	69.50	0	0.00	69.30	1	1,007	0.10%
2022/03/28	0	0.00	1	69.80	70.00	-1	991	-0.10%
2022/03/24	2	70.55	0	0.00	71.10	2	976	0.20%
2022/03/23	1	71.00	0	0.00	70.80	1	973	0.10%
2022/03/21	1	70.20	0	0.00	70.20	1	949	0.11%
2022/03/18	1	71.40	0	0.00	71.40	1	933	0.11%
2022/03/16	0	0.00	2	67.50	67.50	-2	861	-0.23%
2022/03/15	5	68.30	3	66.70	66.80	2	842	0.24%
2022/03/14	5	69.60	0	0.00	68.90	5	799	0.63%
2022/03/11	3	74.40	5	73.20	72.80	-2	754	-0.26%
2022/03/09	4	73.00	3	72.30	72.90	1	744	0.13%
2022/03/08	5	73.00	3	71.90	73.00	2	739	0.27%
2022/03/02	1	77.70	0	0.00	78.40	1	771	0.13%
2022/02/25	3	77.60	5	77.72	78.30	-2	799	-0.25%
2022/02/21	0	0.00	1	80.50	80.20	-1	789	-0.13%
2022/02/18	2	79.60	0	0.00	80.50	2	804	0.25%
2022/01/26	1	79.30	0	0.00	80.00	1	840	0.12%
2022/01/19	2	83.90	2	82.90	82.90	0	857	0.00%
2022/01/18	0	0.00	2	84.70	84.30	-2	865	-0.23%
2022/01/14	2	84.50	2	84.80	84.80	0	882	0.00%
2022/01/07	1	82.70	0	0.00	81.90	1	862	0.12%
2022/01/06	0	0.00	1	83.90	83.90	-1	852	-0.12%
2022/01/05	0	0.00	3	82.90	82.50	-3	843	-0.36%
2021/12/28	0	0.00	3	81.00	81.20	-3	888	-0.34%
2021/12/27	2	81.20	3	80.80	80.60	-1	913	-0.11%
2021/12/24	0	0.00	1	81.10	80.90	-1	928	-0.11%
2021/12/23	2	81.00	0	0.00	81.20	2	931	0.21%
2021/12/22	2	81.20	1	81.30	81.50	1	936	0.11%
2021/12/21	0	0.00	2	80.70	81.10	-2	950	-0.21%
2021/12/20	2	80.90	2	80.50	80.50	0	957	0.00%
2021/12/17	3	80.90	2	81.15	81.40	1	968	0.10%
2021/12/16	2	81.00	0	0.00	80.70	2	962	0.21%
2021/12/09	4	81.45	10	82.37	82.30	-6	1,074	-0.56%
2021/12/08	4	81.25	6	80.97	81.20	-2	1,091	-0.18%
2021/12/07	5	81.20	2	80.60	80.70	3	1,103	0.27%
2021/12/06	6	78.43	6	79.32	79.00	0	1,120	0.00%
2021/12/03	2	77.70	2	78.00	78.20	0	1,145	0.00%
2021/12/02	0	0.00	1	77.40	77.60	-1	1,158	-0.09%
2021/11/30	1	77.00	10	77.32	77.80	-9	1,207	-0.75%
2021/11/29	3	78.83	0	0.00	78.10	3	1,185	0.25%
2021/11/25	2	80.40	12	80.78	81.00	-10	1,179	-0.85%
2021/11/24	2	80.00	0	0.00	80.40	2	1,180	0.17%
2021/11/23	0	0.00	5	81.30	81.40	-5	1,153	-0.43%
2021/11/22	2	82.30	0	0.00	82.30	2	1,148	0.17%
2021/11/18	2	81.70	2	82.45	81.80	0	1,150	0.00%
2021/11/17	0	0.00	5	83.30	82.20	-5	1,145	-0.44%
2021/11/15	0	0.00	3	82.40	82.90	-3	1,144	-0.26%
2021/11/12	0	0.00	7	83.50	82.80	-7	1,147	-0.61%
2021/11/11	0	0.00	10	83.60	83.20	-10	1,189	-0.84%
2021/11/09	0	0.00	2	84.40	84.60	-2	1,210	-0.17%
2021/11/08	0	0.00	8	85.49	85.20	-8	1,220	-0.66%
2021/11/05	5	85.62	0	0.00	85.60	5	1,242	0.40%
2021/11/04	0	0.00	4	87.40	86.50	-4	1,260	-0.32%
2021/11/03	3	85.40	14	85.29	85.90	-11	1,249	-0.88%
2021/11/02	11	84.10	17	84.86	84.90	-6	1,254	-0.48%
2021/11/01	7	86.04	0	0.00	84.50	7	1,270	0.55%
2021/10/29	2	85.00	12	85.93	86.40	-10	1,294	-0.77%
2021/10/28	7	85.14	16	84.93	84.90	-9	1,305	-0.69%
2021/10/27	4	84.50	2	85.35	84.40	2	1,323	0.15%
2021/10/26	16	84.12	4	84.40	84.20	12	1,325	0.91%
2021/10/25	69	83.24	5	84.02	82.90	64	1,315	4.86%
2021/10/20	0	0.00	1	80.70	80.00	-1	1,323	-0.08%
2021/10/19	3	78.00	3	79.27	79.10	0	1,331	0.00%
2021/10/18	1	76.70	1	77.40	77.70	0	1,333	0.00%
2021/10/13	6	78.00	6	77.10	77.20	0	1,385	0.00%
2021/10/12	0	0.00	3	78.17	77.80	-3	1,413	-0.21%
2021/10/08	0	0.00	1	79.20	78.60	-1	1,454	-0.07%
2021/10/07	4	78.05	0	0.00	78.00	4	1,488	0.27%
2021/10/05	1	76.50	0	0.00	77.30	1	1,529	0.07%
2021/10/01	1	79.00	0	0.00	78.70	1	1,537	0.07%
2021/09/29	0	0.00	8	81.65	81.00	-8	1,693	-0.47%
2021/09/24	3	84.47	0	0.00	83.90	3	1,730	0.17%
2021/09/23	0	84.90	0	0.00	84.00	0	1,730	0.00%
2021/09/22	0	84.00	0	0.00	83.60	0	1,748	0.00%
2021/09/16	8	83.89	9	84.08	83.80	-1	1,765	-0.06%
2021/09/14	2	88.85	2	89.30	87.50	0	1,755	0.00%
2021/09/09	5	88.00	1	88.20	87.00	4	1,912	0.21%
2021/09/08	2	86.80	3	86.70	86.80	-1	1,921	-0.05%
2021/09/06	4	86.90	2	86.40	86.00	2	2,020	0.10%
2021/09/03	2	87.35	0	0.00	87.30	2	2,010	0.10%
2021/08/30	0	0.00	1	83.90	83.90	-1	2,134	-0.05%
2021/08/24	0	0.00	1	82.70	82.60	-1	2,356	-0.04%
2021/08/19	0	0.00	1	83.50	82.00	-1	2,362	-0.04%
2021/08/18	1	84.40	0	0.00	84.50	1	2,362	0.04%
2021/08/17	1	82.70	0	0.00	81.50	1	2,372	0.04%
2021/08/06	1	88.00	0	0.00	88.70	1	2,388	0.04%
2021/08/04	1	90.00	1	90.30	90.00	0	2,450	0.00%
2021/08/03	1	87.20	1	87.50	87.00	0	2,482	0.00%
2021/07/29	2	92.00	2	91.50	91.50	0	2,503	0.00%
2021/07/21	0	0.00	1	90.50	90.90	-1	2,496	-0.04%
2021/07/20	0	0.00	1	91.50	92.20	-1	2,494	-0.04%
2021/07/15	1	97.90	1	98.10	96.70	0	2,539	0.00%
2021/07/14	0	0.00	2	97.10	97.00	-2	2,542	-0.08%
2021/07/09	2	102.25	1	104.00	102.50	1	2,816	0.04%
2021/07/08	3	105.00	1	104.50	104.00	2	2,880	0.07%
2021/07/07	4	106.88	2	105.50	106.00	2	2,915	0.07%
2021/07/06	4	106.38	4	105.88	105.50	0	2,884	0.00%
2021/07/01	2	101.50	3	99.80	100.00	-1	2,862	-0.03%
2021/06/30	1	100.00	3	101.50	102.00	-2	2,858	-0.07%
2021/06/29	1	100.00	1	101.00	100.00	0	2,865	0.00%
2021/06/28	0	0.00	1	103.50	103.00	-1	2,859	-0.03%
2021/06/25	4	105.50	2	103.50	101.00	2	2,847	0.07%
2021/06/24	2	101.00	2	100.50	100.50	0	2,812	0.00%
2021/06/23	2	101.00	4	100.88	101.00	-2	2,826	-0.07%
2021/06/22	2	99.50	3	99.80	99.30	-1	2,829	-0.04%
2021/06/21	7	98.63	6	98.25	98.90	1	2,816	0.04%
2021/06/18	6	105.75	2	104.25	100.00	4	2,800	0.14%
2021/06/17	3	100.50	18	100.08	99.90	-15	2,628	-0.57%
2021/06/16	3	99.80	4	100.25	100.50	-1	2,603	-0.04%
2021/06/15	5	97.84	4	100.30	101.50	1	2,567	0.04%
2021/06/11	2	94.40	7	94.26	93.90	-5	2,493	-0.20%
2021/06/10	4	96.20	2	94.50	94.50	2	2,490	0.08%
2021/06/09	7	95.86	3	96.43	96.30	4	2,474	0.16%
2021/06/08	16	99.01	8	99.33	98.00	8	2,460	0.33%
2021/06/07	12	102.63	10	102.80	103.50	2	2,428	0.08%
2021/06/04	11	99.84	17	99.38	98.80	-6	2,406	-0.25%
2021/06/03	14	101.14	14	101.49	102.50	0	2,379	0.00%
2021/06/02	2	94.80	3	94.27	94.50	-1	2,238	-0.04%
2021/06/01	2	95.50	1	94.70	94.30	1	2,241	0.04%
2021/05/31	2	94.30	2	94.70	95.50	0	2,254	0.00%
2021/05/28	2	94.60	1	95.80	94.30	1	2,267	0.04%
2021/05/27	0	0.00	4	94.65	94.20	-4	2,282	-0.18%
2021/05/26	5	94.28	3	94.33	94.80	2	2,308	0.09%
2021/05/25	2	94.10	0	0.00	94.10	2	2,328	0.09%
2021/05/24	0	0.00	2	95.10	95.10	-2	2,332	-0.09%
2021/05/21	3	90.57	3	91.47	91.60	0	2,342	0.00%
2021/05/20	2	89.45	2	90.00	89.80	0	2,371	0.00%
2021/05/19	2	88.75	2	90.40	89.30	0	2,406	0.00%
2021/05/18	9	84.67	9	86.82	90.00	0	2,454	0.00%
2021/05/17	6	83.50	6.2	81.52	84.20	-0.2	2,459	-0.01%
2021/05/14	7	90.87	7	90.11	90.00	0	2,431	0.00%
2021/05/13	7	87.66	7	88.81	89.90	0	2,450	0.00%
2021/05/12	2	98.30	3	87.57	87.60	-1	2,442	-0.04%
2021/05/11	8	98.70	8	99.26	96.90	0	2,444	0.00%
2021/05/10	5	96.50	5	97.54	98.90	0	2,390	0.00%
2021/05/07	2	95.10	2	95.00	96.10	0	2,450	0.00%
2021/04/26	0	0.00	15	97.00	97.40	-15	2,917	-0.51%
2021/04/23	0	0.00	0	97.10	97.10	0	3,030	0.00%
2021/04/22	1	94.50	0	0.00	96.10	1	3,165	0.03%
2021/04/21	1	96.80	1	96.80	98.00	0	3,283	0.00%
2021/04/20	24	98.84	24	99.18	97.00	0	3,328	0.00%
2021/04/19	2	96.30	5	96.42	97.30	-3	3,348	-0.09%
2021/04/16	18	97.54	67.3	97.48	95.10	-49.3	3,380	-1.46%
2021/04/15	208.3	96.31	160	95.68	96.60	48.3	3,278	1.47%	大買/大賣/
2021/04/14	1	87.90	4	88.50	87.90	-3	3,111	-0.10%
2021/04/13	33	87.84	33	87.60	85.80	0	3,043	0.00%
2021/04/08	2	84.30	0	0.00	83.20	2	2,965	0.07%
2021/03/31	0	80.90	0	0.00	81.30	0	2,890	0.00%
2021/03/30	0	0.00	3	80.53	80.90	-3	2,883	-0.10%
2021/03/29	3	79.70	0	0.00	80.50	3	2,872	0.10%
2021/03/19	0	0.00	1	79.90	79.90	-1	2,836	-0.04%
2021/03/16	1	80.00	0	0.00	80.50	1	2,831	0.04%
2021/03/15	2	81.70	1	81.50	81.30	1	2,845	0.04%
2021/03/11	0	82.90	0	0.00	82.90	0	2,845	0.00%
2021/03/04	2	82.90	2	83.10	82.90	0	2,776	0.00%
2021/03/03	4	82.15	4	83.08	83.70	0	2,789	0.00%
2021/03/02	3	83.33	3	82.33	81.90	0	2,773	0.00%
2021/02/26	3	84.77	2	84.55	83.10	1	2,782	0.04%
2021/02/25	7	85.80	7	85.00	85.00	0	2,778	0.00%
2021/02/24	5	86.70	5	86.46	86.20	0	2,762	0.00%
2021/02/23	1	86.20	9	86.52	86.80	-8	2,755	-0.29%
2021/02/22	7	86.79	2	85.70	85.70	5	2,763	0.18%
2021/02/19	5	85.92	5	87.32	87.60	0	2,740	0.00%
2021/02/18	4	83.88	5	85.70	85.60	-1	2,709	-0.04%
2021/02/17	7	81.57	11	83.04	83.80	-4	2,662	-0.15%
2021/02/05	3	82.50	1	80.80	81.00	2	2,626	0.08%
2021/02/04	4	81.30	5.6	82.19	82.00	-1.6	2,629	-0.06%
2021/02/03	8	80.64	9	80.88	81.20	-1	2,661	-0.04%
2021/02/02	5	78.62	17.2	79.50	80.70	-12.2	2,721	-0.45%
2021/02/01	6	78.00	7	77.14	77.00	-1	2,666	-0.04%
2021/01/29	12	79.76	10.1	81.06	77.60	2	2,658	0.07%
2021/01/28	3	79.60	5	81.02	81.00	-2	2,558	-0.08%
2021/01/27	7	80.96	5	80.96	81.50	2	2,516	0.08%
2021/01/26	4	80.20	4	80.28	81.10	0	2,496	0.00%
2021/01/25	11	78.24	13	78.78	79.70	-2	2,483	-0.08%
2021/01/22	6	80.00	6	79.45	79.90	0	2,429	0.00%
2021/01/21	16	79.69	4	79.53	79.40	12	2,386	0.50%
2021/01/20	11	81.49	12	81.31	79.90	-1	2,326	-0.04%
2021/01/19	10	81.55	8	79.78	80.30	2	2,205	0.09%
2021/01/18	15	77.68	23	78.91	79.90	-8	2,096	-0.38%
2021/01/15	21	77.67	16	77.85	77.20	5	1,963	0.25%
2021/01/14	8	77.69	50	78.00	80.30	-42	1,868	-2.25%
2021/01/13	39	76.69	10	76.37	76.30	29	1,736	1.67%
2021/01/12	0	0.00	3	76.00	75.40	-3	1,660	-0.18%
2021/01/11	12	74.78	14	74.99	74.90	-2	1,612	-0.12%
2021/01/08	2	71.70	3	72.80	73.30	-1	1,595	-0.06%
2021/01/07	3	71.70	3	71.23	71.50	0	1,703	0.00%
2021/01/06	2	71.70	1	71.00	71.20	1	1,692	0.06%
2021/01/05	3	73.30	4	72.50	72.90	-1	1,676	-0.06%
2021/01/04	4	73.65	2	73.00	72.90	2	1,672	0.12%
2020/12/30	1	72.80	0	0.00	72.80	1	1,653	0.06%
2020/12/29	1	73.30	2	74.20	73.60	-1	1,658	-0.06%
2020/12/28	6	72.43	5	72.68	72.80	1	1,629	0.06%
2020/12/22	2	73.65	0	0.00	71.90	2	1,640	0.12%
2020/12/21	0	0.00	1	71.90	73.00	-1	1,647	-0.06%
2020/12/18	0	0.00	4	71.78	71.80	-4	1,672	-0.24%
2020/12/17	0	0.00	5	72.80	72.50	-5	1,683	-0.30%
2020/12/15	6	72.65	6	73.12	72.90	0	1,699	0.00%
2020/12/14	10	73.95	10	73.70	73.60	0	1,720	0.00%
2020/12/08	1	73.30	1	73.30	73.30	0	1,779	0.00%
2020/12/01	2	75.00	5	74.50	75.20	-3	1,901	-0.16%
2020/11/26	1	75.90	0	0.00	75.90	1	2,053	0.05%
2020/11/25	6	76.55	1	76.30	76.30	5	2,088	0.24%
2020/11/24	2	75.90	1	75.50	76.60	1	2,142	0.05%
2020/11/20	2	75.85	1	76.00	75.40	1	2,428	0.04%
2020/11/19	2	75.80	1	76.00	75.50	1	2,537	0.04%
2020/11/17	0	0.00	1	74.70	74.40	-1	2,595	-0.04%
2020/11/12	2	75.00	2	75.60	75.80	0	2,743	0.00%
2020/11/11	5	74.30	3	75.87	76.20	2	2,819	0.07%
2020/11/10	0	0.00	13	74.75	73.40	-13	2,783	-0.47%
2020/11/05	0	0.00	1	71.00	71.00	-1	3,152	-0.03%
2020/11/03	3	69.97	2	70.70	70.70	1	3,532	0.03%
2020/11/02	0	0.00	10	68.80	68.80	-10	3,758	-0.27%
2020/10/29	1	71.30	2	72.00	71.80	-1	3,788	-0.03%
2020/10/27	5	71.40	1	71.70	72.60	4	3,854	0.10%
2020/10/26	2	73.00	3	72.43	72.00	-1	3,861	-0.03%
2020/10/22	8	73.44	1	72.80	72.80	7	3,901	0.18%
2020/10/21	2	74.00	2	74.70	74.30	0	3,858	0.00%
2020/10/20	2	72.35	1	72.00	72.00	1	3,826	0.03%
2020/10/16	5	74.18	3	73.63	72.20	2	3,828	0.05%
2020/10/15	11	73.92	5	74.30	74.10	6	3,765	0.16%
2020/10/06	2	67.30	3	68.07	68.00	-1	3,692	-0.03%
2020/09/30	2	66.50	0	0.00	67.60	2	3,716	0.05%
2020/09/25	4	64.50	20	65.17	64.30	-16	3,785	-0.42%
2020/09/24	8	66.63	0	0.00	65.80	8	3,782	0.21%
2020/09/23	17	68.06	2	68.00	68.10	15	3,769	0.40%
2020/09/22	3	69.50	3	68.33	68.60	0	3,749	0.00%
2020/09/21	0	0.00	1	69.60	69.50	-1	3,736	-0.03%
2020/09/14	1	68.10	0	0.00	68.10	1	3,670	0.03%
2020/09/11	1	70.60	2	69.75	68.70	-1	3,672	-0.03%
2020/09/10	0	0.00	1	69.80	69.80	-1	3,677	-0.03%
2020/09/09	0	0.00	6	69.50	70.00	-6	3,676	-0.16%
2020/09/08	1	70.90	4	71.00	70.60	-3	3,669	-0.08%
2020/09/07	0	0.00	9	72.08	72.00	-9	3,688	-0.24%
2020/09/04	0	0.00	1	75.20	74.90	-1	3,704	-0.03%
2020/09/03	5	77.48	5	78.02	76.00	0	3,729	0.00%
2020/09/02	3	79.03	2	79.15	78.60	1	3,708	0.03%
2020/09/01	4	79.58	5	79.76	80.60	-1	3,663	-0.03%
2020/08/31	5	80.10	7	80.10	79.00	-2	3,657	-0.05%
2020/08/28	8	79.85	34	80.27	79.10	-26	3,624	-0.72%
2020/08/27	15	79.41	18	79.71	79.50	-3	3,556	-0.08%
2020/08/26	12	76.58	9	76.97	77.00	3	3,344	0.09%
2020/08/25	1	76.40	16	75.52	76.40	-15	3,255	-0.46%
2020/08/24	0	0.00	2	73.15	73.10	-2	3,154	-0.06%
2020/08/21	1	73.10	2.1	72.42	73.10	-1.1	3,147	-0.03%
2020/08/20	7	70.44	7	69.79	69.80	0	3,170	0.00%
2020/08/19	17	74.55	4	74.90	72.60	13	3,137	0.41%
2020/08/18	3	73.93	5	73.98	73.90	-2	3,095	-0.06%
2020/08/17	8	73.28	2	74.00	72.90	6	3,099	0.19%
2020/08/13	8	74.24	3	75.43	73.00	5	3,089	0.16%
2020/08/12	7	75.11	11	74.48	75.20	-4	3,032	-0.13%
2020/08/11	13	72.79	17	72.22	72.80	-4	2,845	-0.14%
2020/08/10	59	72.38	53	72.50	70.80	6	2,748	0.22%
2020/08/07	15	71.59	9	71.78	70.80	6	2,659	0.23%
2020/08/06	8	68.24	5	69.12	70.60	3	2,420	0.12%
2020/08/05	0	0.00	1	63.90	64.20	-1	2,195	-0.05%
2020/08/04	0	0.00	5	63.52	63.90	-5	2,251	-0.22%
2020/08/03	2	61.70	2	62.00	62.00	0	2,222	0.00%
2020/07/31	1	64.50	1	65.20	64.50	0	2,190	0.00%
2020/07/30	6	66.15	1	65.80	65.30	5	2,169	0.23%
2020/07/27	0	0.00	1	64.30	64.40	-1	2,182	-0.05%
2020/07/22	0	0.00	2	66.60	66.50	-2	2,363	-0.08%
2020/07/21	2	65.10	2	65.05	65.30	0	2,348	0.00%
2020/07/20	2	65.60	2	65.00	64.90	0	2,353	0.00%
2020/07/17	3	65.87	2	67.30	65.20	1	2,355	0.04%
2020/07/14	0	0.00	2	64.75	64.80	-2	2,345	-0.09%
2020/07/13	0	0.00	3	64.53	64.60	-3	2,361	-0.13%
2020/07/10	1	64.10	4	64.30	64.10	-3	2,404	-0.12%
2020/07/09	7.1	66.84	0	0.00	65.80	7.1	2,438	0.29%
2020/07/07	0	0.00	5	67.60	66.90	-5	2,453	-0.20%
2020/07/06	2	64.50	2	65.35	65.30	0	2,433	0.00%
2020/07/03	0	0.00	10	64.10	64.40	-10	2,478	-0.40%
2020/07/02	0	0.00	0.6	65.00	64.90	-0.6	2,503	-0.02%
2020/07/01	3	64.57	12	65.43	65.40	-9	2,512	-0.36%
2020/06/30	2	64.60	4	64.38	64.50	-2	2,519	-0.08%
2020/06/23	2	66.45	0	0.00	66.30	2	2,600	0.08%
2020/06/22	5	66.68	3	66.37	66.30	2	2,690	0.07%
2020/06/19	4	68.35	3	67.30	66.90	1	2,744	0.04%
2020/06/18	30	68.20	0	0.00	68.00	30	2,774	1.08%
2020/06/17	0	0.00	1	66.90	67.00	-1	2,802	-0.04%
2020/06/16	0	0.00	3	64.57	65.20	-3	2,840	-0.11%
2020/06/15	6	63.62	3	64.10	63.80	3	2,866	0.10%
2020/06/12	14	63.46	6	64.07	65.00	8	2,850	0.28%
2020/06/11	16	68.18	2	66.30	66.40	14	2,850	0.49%
2020/06/10	23	70.36	25	69.76	69.30	-2	2,836	-0.07%
2020/06/09	11	70.29	23.1	71.91	71.50	-12.1	2,856	-0.42%
2020/06/08	23	68.54	3	69.07	69.20	20	2,839	0.70%
2020/06/05	4	69.78	10	70.10	69.70	-6	2,828	-0.21%
2020/06/04	9	68.93	4	68.90	68.90	5	2,817	0.18%
2020/06/03	3	69.00	2	69.10	69.00	1	2,827	0.04%
2020/06/02	6	68.88	6	68.20	68.10	0	2,834	0.00%
2020/06/01	11	68.95	26	68.94	69.00	-15	2,838	-0.53%
2020/05/29	6	68.50	3	68.50	68.50	3	2,830	0.11%
2020/05/28	21	70.22	8	70.18	69.30	13	2,834	0.46%
2020/05/27	9	68.87	24	69.57	69.70	-15	2,841	-0.53%
2020/05/26	36	67.82	25	68.10	68.10	11	2,802	0.39%
2020/05/25	3	66.70	3	66.33	66.60	0	2,767	0.00%
2020/05/22	23	66.63	2	67.70	66.00	21	2,766	0.76%
2020/05/21	0	0.00	22	68.01	68.00	-22	2,739	-0.80%
2020/05/20	20	65.80	0	0.00	66.00	20	2,769	0.72%
2020/05/19	4	64.85	23	64.30	65.80	-19	2,744	-0.69%
2020/05/18	4	61.95	4	61.88	62.00	0	2,708	0.00%
2020/05/15	2	61.60	3	60.50	60.50	-1	2,690	-0.04%
2020/05/14	2	61.90	7	61.54	61.40	-5	2,686	-0.19%
2020/05/13	7	63.77	0	0.00	62.80	7	2,670	0.26%
2020/05/12	10	62.50	15	62.53	62.50	-5	2,650	-0.19%
2020/05/11	24	62.87	3	62.87	63.00	21	2,641	0.80%
2020/05/08	0	0.00	25	64.40	64.30	-25	2,571	-0.97%
2020/05/07	1.1	65.80	1	66.40	66.50	0.1	2,537	0.00%
2020/05/04	5	67.20	2	68.05	67.20	3	2,558	0.12%
2020/04/30	28	68.96	9	68.63	69.00	19	2,548	0.75%
2020/04/29	12	66.57	20	68.48	68.90	-8	2,531	-0.32%
2020/04/28	6	63.53	20	65.06	65.00	-14	2,438	-0.57%
2020/04/27	6	61.60	4	63.08	62.80	2	2,415	0.08%
2020/04/24	9	61.60	9	61.13	61.10	0	2,389	0.00%
2020/04/23	5	61.50	6	61.73	61.20	-1	2,387	-0.04%
2020/04/22	7	61.29	1	60.00	60.60	6	2,386	0.25%
2020/04/21	6	62.22	5	61.74	61.70	1	2,415	0.04%
2020/04/20	0	0.00	10	63.15	63.40	-10	2,441	-0.41%
2020/04/17	5	64.70	10	64.10	62.80	-5	2,444	-0.20%
2020/04/16	0	0.00	7	63.81	63.70	-7	2,429	-0.29%
2020/04/15	13	64.02	15	64.00	63.70	-2	2,432	-0.08%
2020/04/14	34	62.95	11	63.08	63.60	23	2,405	0.96%
2020/04/13	9	59.39	18	60.16	60.10	-9	2,389	-0.38%
2020/04/10	0	0.00	8	59.29	59.30	-8	2,429	-0.33%
2020/04/09	22	59.80	0	0.00	58.70	22	2,444	0.90%
2020/04/08	49	58.31	16	58.43	59.70	33	2,444	1.35%
2020/04/07	11	55.00	9	55.92	56.10	2	2,404	0.08%
2020/04/06	6	53.10	8	53.80	53.60	-2	2,416	-0.08%
2020/04/01	5	52.30	8	53.25	53.70	-3	2,400	-0.12%
2020/03/31	11	52.85	3	52.77	52.10	8	2,406	0.33%
2020/03/30	12	50.12	9	51.64	52.20	3	2,391	0.13%
2020/03/27	6	51.48	13	51.71	51.70	-7	2,398	-0.29%
2020/03/26	19	50.58	15	51.53	50.70	4	2,384	0.17%
2020/03/25	0	0.00	3	48.25	48.25	-3	2,337	-0.13%
2020/03/24	12	43.18	11	44.07	43.90	1	2,316	0.04%
2020/03/23	11	42.25	0	0.00	42.25	11	2,330	0.47%
2020/03/20	5	47.10	131	48.61	46.90	-126	2,265	-5.56%	大賣/鉅額交易
2020/03/19	0	0.00	85	45.85	45.85	-85	2,205	-3.85%
2020/03/18	0	0.00	32.3	51.92	50.90	-32.3	2,166	-1.49%
2020/03/13	2	58.15	0	0.00	59.50	2	2,058	0.10%
2020/03/12	3	65.10	0	0.00	64.10	3	1,974	0.15%
2020/03/10	0	0.00	4	68.75	70.70	-4	1,917	-0.21%
2020/03/09	0	0.00	12	69.60	69.50	-12	1,898	-0.63%
2020/03/06	7	71.57	2	71.75	70.90	5	1,885	0.27%
2020/03/05	1	70.80	0	0.00	71.10	1	1,867	0.05%
2020/03/03	1	71.60	1	70.50	70.20	0	1,848	0.00%
2020/03/02	0	0.00	1	67.60	71.30	-1	1,821	-0.05%
2020/02/27	1	71.70	0	0.00	69.70	1	1,777	0.06%
2020/02/26	5	72.00	5	72.10	71.90	0	1,765	0.00%
2020/02/25	2	71.45	0	0.00	72.50	2	1,753	0.11%
2020/02/21	5	72.46	1	71.90	72.80	4	1,719	0.23%
2020/02/20	6	75.70	5	75.40	75.10	1	1,611	0.06%
2020/02/17	2	77.45	1	78.60	77.30	1	1,575	0.06%
2020/02/14	6	79.33	9	78.76	79.50	-3	1,560	-0.19%
2020/02/13	1	79.50	0	0.00	79.20	1	1,552	0.06%
2020/02/11	0	0.00	1	80.50	80.60	-1	1,575	-0.06%
2020/02/10	2	80.30	2	80.50	80.30	0	1,592	0.00%
2020/02/07	1	79.70	0	0.00	80.00	1	1,612	0.06%
2020/02/06	1	82.10	0	0.00	82.10	1	1,590	0.06%
2020/02/05	3	81.03	2	81.50	81.20	1	1,569	0.06%
2020/02/04	2	79.65	32	79.80	80.40	-30	1,557	-1.93%
2020/02/03	5	79.80	74	78.96	79.80	-69	1,557	-4.43%
2020/01/31	2	79.50	0	0.00	79.20	2	1,535	0.13%
2020/01/30	1	80.90	0	0.00	81.00	1	1,514	0.07%
2020/01/16	5	86.50	0	0.00	86.50	5	1,476	0.34%
2020/01/15	10	87.60	4	87.80	87.00	6	1,469	0.41%
2020/01/14	0	0.00	2	88.35	89.20	-2	1,455	-0.14%
2020/01/13	0	0.00	1	87.10	87.00	-1	1,400	-0.07%
2020/01/10	1	85.60	8	86.40	85.60	-7	1,422	-0.49%
2020/01/09	0	0.00	2	85.80	86.20	-2	1,478	-0.14%
2020/01/08	0	0.00	4	84.90	84.90	-4	1,573	-0.25%
2020/01/03	0	0.00	11	84.31	84.80	-11	1,496	-0.74%
2019/12/31	2	83.25	0	0.00	84.30	2	1,484	0.13%
2019/12/30	5	83.84	2	82.80	84.20	3	1,480	0.20%
2019/12/27	2	81.60	0	0.00	81.60	2	1,448	0.14%
2019/12/26	7	81.74	5	81.68	81.50	2	1,475	0.14%
2019/12/25	8	82.90	0	0.00	82.70	8	1,475	0.54%
2019/12/24	1	83.10	8	82.94	82.90	-7	1,475	-0.47%
2019/12/23	6	82.40	5	83.24	82.20	1	1,475	0.07%
2019/12/20	9	81.79	7	82.14	82.10	2	1,472	0.14%
2019/12/19	8	80.59	0	0.00	81.00	8	1,441	0.56%
2019/12/18	7	80.40	9	80.59	80.50	-2	1,418	-0.14%
2019/12/17	0	0.00	4	77.88	77.80	-4	1,372	-0.29%
2019/12/12	0	0.00	1	78.40	78.00	-1	1,470	-0.07%
2019/12/11	5	78.40	0	0.00	78.80	5	1,540	0.32%
2019/12/02	2	77.00	0	0.00	78.00	2	1,799	0.11%
2019/11/25	2	77.05	5	77.40	77.40	-3	1,832	-0.16%
2019/11/21	1	77.70	5	77.60	77.60	-4	1,851	-0.22%
2019/11/14	1	78.40	0	0.00	78.30	1	1,933	0.05%
2019/11/13	7	79.67	0	0.00	79.20	7	1,943	0.36%
2019/11/11	4	79.53	4	79.60	79.20	0	1,993	0.00%
2019/11/07	7	81.61	0	0.00	81.50	7	1,989	0.35%
2019/10/31	1	79.60	0	0.00	79.60	1	2,028	0.05%
2019/10/28	4	82.10	0	0.00	82.10	4	2,146	0.19%
2019/10/25	1	81.80	1	81.40	81.40	0	2,171	0.00%
2019/10/24	0	0.00	3	82.43	82.60	-3	2,192	-0.14%
2019/10/23	1	82.30	4	82.20	81.60	-3	2,200	-0.14%
2019/10/22	6	81.63	0	0.00	81.60	6	2,206	0.27%
2019/10/17	2	82.75	6	83.00	83.80	-4	2,228	-0.18%
2019/10/16	4	83.10	2	82.70	83.10	2	2,218	0.09%
2019/10/07	2	80.45	0	0.00	80.60	2	2,674	0.07%
2019/10/03	2	79.80	0	0.00	78.60	2	2,705	0.07%
2019/10/02	0	0.00	1	80.00	79.30	-1	2,699	-0.04%
2019/09/27	2	77.40	0	0.00	77.40	2	2,741	0.07%
2019/09/26	1	79.10	1	80.20	79.70	0	2,736	0.00%
2019/09/25	1	79.10	0	0.00	79.10	1	2,712	0.04%
2019/09/17	5	77.00	6	76.52	76.50	-1	2,745	-0.04%
2019/09/16	2	77.95	4	80.20	78.00	-2	2,751	-0.07%
2019/09/12	5	84.88	0	0.00	81.40	5	2,729	0.18%
2019/09/11	2	85.20	0	0.00	84.50	2	2,678	0.07%
2019/09/10	10	84.55	10	84.70	84.90	0	2,731	0.00%
2019/09/04	0	0.00	1	82.90	82.90	-1	3,291	-0.03%
2019/08/30	3	83.30	1	83.20	83.90	2	3,454	0.06%
2019/08/28	0	0.00	5	84.00	83.50	-5	3,469	-0.14%
2019/08/27	5	83.80	0	0.00	83.30	5	3,479	0.14%
2019/08/22	0	0.00	1	84.00	84.40	-1	3,539	-0.03%
2019/08/21	5	85.62	0	0.00	85.90	5	3,512	0.14%
2019/08/20	1	86.50	0	0.00	86.50	1	3,494	0.03%
2019/08/16	2	87.70	4	88.00	87.10	-2	3,520	-0.06%
2019/08/15	2	88.30	0	0.00	88.20	2	3,606	0.06%
2019/08/14	2	92.25	0	0.00	92.10	2	3,641	0.05%
2019/08/08	2	90.40	0	0.00	90.90	2	3,695	0.05%
2019/08/06	4	88.30	6	88.72	89.50	-2	3,779	-0.05%
2019/08/05	0	0.00	2	90.05	89.30	-2	3,774	-0.05%
2019/08/02	1	91.30	3	91.50	91.00	-2	3,780	-0.05%
2019/08/01	1	93.10	21	93.86	93.10	-20	3,791	-0.53%
2019/07/31	3	92.80	17	92.80	92.00	-14	3,776	-0.37%
2019/07/30	3	93.37	6	95.17	92.90	-3	3,753	-0.08%
2019/07/26	0	0.00	1	93.00	92.90	-1	3,693	-0.03%
2019/07/24	0	0.00	3	93.33	93.10	-3	3,682	-0.08%
2019/07/23	0	0.00	1	95.90	93.50	-1	3,731	-0.03%
2019/07/19	0	0.00	3	93.60	93.90	-3	3,742	-0.08%
2019/07/18	5	92.48	2	92.30	92.10	3	3,720	0.08%
2019/07/17	8	93.54	7	92.11	92.70	1	3,680	0.03%
2019/07/16	8	96.06	13	95.93	96.30	-5	3,586	-0.14%
2019/07/15	2	88.20	3	92.53	92.50	-1	3,486	-0.03%
2019/07/12	3	91.40	26	89.80	86.40	-23	3,353	-0.69%
2019/07/11	21	91.90	0	0.00	92.40	21	3,260	0.64%
2019/07/10	11	91.28	6	91.67	90.50	5	3,307	0.15%
2019/07/09	1	91.40	1	91.40	90.00	0	3,461	0.00%
2019/07/05	6	89.52	0	0.00	89.20	6	3,486	0.17%
2019/07/04	3	90.57	1	90.00	90.50	2	3,665	0.05%
2019/07/03	0	0.00	10	88.80	88.50	-10	3,681	-0.27%
2019/07/02	2	88.60	0	0.00	88.80	2	3,690	0.05%
2019/07/01	1	89.70	1	89.00	88.90	0	3,711	0.00%
2019/06/27	5	88.50	19	88.01	88.60	-14	3,849	-0.36%
2019/06/26	9	90.21	2	89.50	89.60	7	3,829	0.18%
2019/06/25	0	0.00	1	90.00	90.00	-1	3,831	-0.03%
2019/06/24	5	90.90	5	90.60	90.20	0	3,836	0.00%
2019/06/21	0	0.00	4	93.50	90.10	-4	3,826	-0.10%
2019/06/20	0	0.00	5	91.42	91.80	-5	3,789	-0.13%
2019/06/19	7	90.50	11	90.93	91.20	-4	3,761	-0.11%
2019/06/18	0	0.00	2	88.95	90.10	-2	3,715	-0.05%
2019/06/17	10	90.21	11	90.73	89.70	-1	3,653	-0.03%
2019/06/14	18	87.59	49	87.83	89.20	-31	3,519	-0.88%
2019/06/13	29	83.17	10	83.50	84.80	19	3,290	0.58%
2019/06/12	6	83.42	6	82.05	81.30	0	3,235	0.00%
2019/06/11	15	79.54	13	79.98	81.20	2	3,285	0.06%
2019/06/10	1	75.00	1	75.00	75.70	0	3,323	0.00%
2019/05/30	0	0.00	17	78.14	78.80	-17	3,476	-0.49%
2019/05/29	3	76.57	1	77.40	78.10	2	3,506	0.06%
2019/05/28	0	0.00	6	76.45	76.10	-6	3,507	-0.17%
2019/05/27	1	76.60	6	75.95	75.50	-5	3,508	-0.14%
2019/05/24	3	76.70	2	77.20	76.30	1	3,523	0.03%
2019/05/23	2	76.50	2	77.40	76.50	0	3,541	0.00%
2019/05/22	19	79.55	1	79.60	78.60	18	3,530	0.51%
2019/05/21	0	0.00	32	78.16	79.40	-32	3,453	-0.93%
2019/05/17	2	76.15	21	76.56	76.00	-19	3,444	-0.55%
2019/05/16	1	76.30	4	76.18	75.10	-3	3,586	-0.08%
2019/05/15	0	0.00	12	74.93	75.00	-12	3,566	-0.34%
2019/05/14	1	71.00	0	0.00	71.60	1	3,532	0.03%
2019/05/10	0	0.00	10	75.00	75.00	-10	3,564	-0.28%
2019/05/09	0	0.00	6	73.80	74.30	-6	3,581	-0.17%
2019/05/08	0	0.00	2	73.50	75.60	-2	3,622	-0.06%
2019/05/07	1	74.10	1	74.70	74.50	0	3,727	0.00%
2019/05/06	5	72.46	0	0.00	72.00	5	3,773	0.13%
2019/04/30	0	0.00	5	74.82	75.60	-5	4,002	-0.12%
2019/04/29	5	73.60	1	73.30	73.70	4	4,107	0.10%
2019/04/26	11	77.23	9	77.27	76.30	2	4,172	0.05%
2019/04/25	24	79.05	6	79.15	79.20	18	4,398	0.41%
2019/04/24	1	78.20	0	0.00	78.20	1	4,689	0.02%
2019/04/23	2	77.50	0	0.00	76.80	2	4,919	0.04%
2019/04/22	0	0.00	2	77.80	77.60	-2	5,218	-0.04%
2019/04/19	1	78.10	0	0.00	77.80	1	5,352	0.02%
2019/04/18	2	78.70	0	0.00	78.70	2	5,389	0.04%
2019/04/17	4	80.05	12.2	81.29	79.60	-8.2	5,439	-0.15%
2019/04/16	9	79.78	19	79.43	80.30	-10	5,392	-0.19%
2019/04/15	8	78.68	9	78.80	78.80	-1	5,340	-0.02%
2019/04/12	1	76.00	0	0.00	76.10	1	5,173	0.02%
2019/04/11	0	0.00	1	75.80	75.50	-1	5,170	-0.02%
2019/04/10	17	77.53	24	78.23	76.30	-7	5,130	-0.14%
2019/04/09	10	74.71	7	74.30	73.80	3	4,924	0.06%
2019/04/08	4	72.43	0	0.00	72.80	4	4,851	0.08%
2019/04/03	1	71.20	0	0.00	72.10	1	4,826	0.02%
2019/04/02	2	71.95	1	74.10	72.00	1	4,801	0.02%
2019/04/01	10	73.59	12	73.85	73.50	-2	4,753	-0.04%
2019/03/25	2	68.50	2	68.05	69.00	0	4,598	0.00%
2019/03/22	2	70.90	0	0.00	70.20	2	4,574	0.04%
2019/03/19	2	70.60	1	71.00	70.10	1	4,520	0.02%
2019/03/15	0	0.00	3	72.27	70.70	-3	4,466	-0.07%
2019/03/14	14	72.29	28	73.71	72.40	-14	4,403	-0.32%
2019/03/13	18	72.34	11	71.05	72.80	7	4,263	0.16%
2019/03/12	1	69.00	7	69.76	69.00	-6	4,091	-0.15%
2019/03/11	11	67.49	0	0.00	68.00	11	4,022	0.27%
2019/03/08	1	66.60	6	66.45	66.80	-5	4,009	-0.12%
2019/03/06	5	65.90	0	0.00	65.50	5	3,961	0.13%
2019/02/26	0	0.00	1	65.80	65.70	-1	3,860	-0.03%
2019/02/21	1	66.90	1	67.50	66.50	0	3,812	0.00%
2019/02/20	3	68.17	1	68.70	67.30	2	3,790	0.05%
2019/02/19	0	0.00	2	69.00	69.00	-2	3,759	-0.05%
2019/02/18	4	67.20	0	0.00	67.80	4	3,728	0.11%
2019/02/15	18	70.67	23	68.62	66.00	-5	3,690	-0.14%
2019/02/14	3	68.63	0	0.00	68.50	3	3,519	0.09%
2019/02/13	1	68.60	0	0.00	69.00	1	3,523	0.03%
2019/02/12	6	68.70	7	68.87	69.80	-1	3,504	-0.03%
2019/02/11	9	68.63	7	68.10	67.10	2	3,488	0.06%
2019/01/30	4	69.18	2	69.45	69.30	2	3,453	0.06%
2019/01/29	2	69.60	5	69.38	69.40	-3	3,430	-0.09%
2019/01/28	4	69.80	3	68.87	68.40	1	3,371	0.03%
2019/01/24	30	68.53	30	67.60	67.60	0	3,222	0.00%
2019/01/23	4	67.48	4	67.78	68.10	0	3,150	0.00%
2019/01/22	4	68.90	4	69.30	69.40	0	3,036	0.00%
2019/01/21	13	69.26	8	69.93	70.10	5	2,970	0.17%
2019/01/18	45	67.47	39	68.05	68.90	6	2,862	0.21%
2019/01/17	6	67.78	12	67.74	68.90	-6	2,794	-0.21%
2019/01/16	14	65.91	18	65.81	66.00	-4	2,555	-0.16%
2019/01/15	11	63.46	40	62.06	64.90	-29	2,291	-1.27%
2019/01/14	39	61.58	169	60.41	61.70	-130	2,055	-6.33%	大賣/鉅額交易
2019/01/11	5	57.40	26	56.08	58.40	-21	1,792	-1.17%
2019/01/10	0	0.00	1	53.40	53.40	-1	1,680	-0.06%
2019/01/09	1	53.10	59	52.98	51.80	-58	1,687	-3.44%
2019/01/08	0	0.00	20	51.45	51.30	-20	1,718	-1.16%
2019/01/07	0	0.00	50	51.40	51.00	-50	1,711	-2.92%
2019/01/04	5	49.96	0.1	50.00	50.00	4.9	1,726	0.28%
2019/01/03	0	0.00	3	50.38	50.60	-3	1,785	-0.17%
2018/12/24	3	49.62	2	50.45	49.50	1	1,954	0.05%
2018/12/21	0	0.00	1	46.90	47.60	-1	1,954	-0.05%
2018/12/20	21	49.05	0	0.00	47.60	21	1,955	1.07%
2018/12/19	10	49.35	0	0.00	49.25	10	1,951	0.51%
2018/12/14	0	0.00	1	50.20	49.80	-1	1,989	-0.05%
2018/12/12	0	0.00	1	50.00	50.00	-1	2,077	-0.05%
2018/12/11	12	49.35	0	0.00	49.15	12	2,121	0.57%
2018/12/10	3	50.27	0	0.00	50.20	3	2,137	0.14%
2018/12/05	11	53.20	4	53.55	53.20	7	2,170	0.32%
2018/12/04	30	54.60	1	54.40	54.60	29	2,190	1.32%
2018/12/03	42	55.19	1	56.60	55.30	41	2,315	1.77%
2018/11/29	1	55.40	13	55.38	55.40	-12	2,400	-0.50%
2018/11/28	4	54.60	5	53.54	54.50	-1	2,455	-0.04%
2018/11/23	8	52.56	2	52.10	51.80	6	2,550	0.24%
2018/11/22	0	0.00	4	51.63	51.30	-4	2,550	-0.16%
2018/11/21	15	50.37	0	0.00	50.50	15	2,553	0.59%
2018/11/20	1	50.60	0	0.00	50.60	1	2,589	0.04%
2018/11/15	60	49.45	0	0.00	50.20	60	2,931	2.05%
2018/11/14	70	49.55	0	0.00	50.20	70	2,983	2.35%
2018/11/13	11	49.45	1	49.55	50.20	10	3,018	0.33%
2018/11/12	41	48.97	1	52.20	51.30	40	3,018	1.33%
2018/11/09	2	50.00	0	0.00	49.50	2	3,011	0.07%
2018/11/08	12	49.98	12	50.48	50.50	0	3,015	0.00%
2018/11/07	5	48.00	17	47.90	48.60	-12	2,985	-0.40%
2018/11/06	5	48.05	5	47.68	46.25	0	2,980	0.00%
2018/11/05	9.1	47.38	0	0.00	47.45	9.1	2,976	0.31%
2018/11/02	2	46.55	7	46.80	46.80	-5	2,969	-0.17%
2018/11/01	6	47.06	2	46.68	46.30	4	2,973	0.13%
2018/10/31	6	45.01	1	44.80	45.70	5	2,958	0.17%
2018/10/30	1	43.35	3	43.60	43.35	-2	2,944	-0.07%
2018/10/29	1	43.25	0	0.00	43.35	1	2,949	0.03%
2018/10/25	4	42.95	1	42.20	42.70	3	3,012	0.10%
2018/10/24	6	45.38	6	45.18	44.85	0	2,989	0.00%
2018/10/23	5	44.52	0	0.00	44.60	5	3,009	0.17%
2018/10/22	0	0.00	2	46.73	46.85	-2	2,987	-0.07%
2018/10/19	7	45.69	10	45.69	46.50	-3	2,983	-0.10%
2018/10/18	4.2	46.02	6	45.96	45.60	-1.8	2,953	-0.06%
2018/10/17	8	45.99	0	0.00	45.45	8	2,929	0.27%
2018/10/16	13	47.13	6	46.95	46.00	7	2,876	0.24%
2018/10/15	1	49.55	1	49.10	49.50	0	2,770	0.00%
2018/10/12	1	49.30	0	0.00	50.00	1	2,774	0.04%
2018/10/11	4	49.68	12	47.33	49.90	-8	2,766	-0.29%
2018/10/09	11	50.72	5	53.50	50.50	6	2,797	0.21%
2018/10/08	3	56.53	1	56.00	56.00	2	2,718	0.07%
2018/10/05	6	57.25	0	0.00	57.10	6	2,729	0.22%
2018/10/03	1	61.10	1	60.80	60.60	0	2,747	0.00%
2018/10/02	0	0.00	1	61.10	61.40	-1	2,760	-0.04%
2018/10/01	0	0.00	3	60.90	60.80	-3	2,785	-0.11%
2018/09/28	4	60.75	3	61.00	60.60	1	2,800	0.04%
2018/09/27	5	61.44	5	61.82	61.40	0	2,787	0.00%
2018/09/26	1	62.70	0	0.00	62.60	1	2,797	0.04%
2018/09/25	1	63.50	1	63.10	63.60	0	2,809	0.00%
2018/09/20	0	0.00	2	62.10	61.90	-2	2,845	-0.07%
2018/09/19	6	64.38	7	63.64	63.60	-1	2,849	-0.04%
2018/09/18	3	64.93	5	65.06	63.10	-2	2,836	-0.07%
2018/09/17	1	69.50	0	0.00	67.20	1	2,793	0.04%
2018/09/14	3	70.80	0	0.00	70.50	3	2,742	0.11%
2018/09/13	3	68.87	3	68.50	69.90	0	2,715	0.00%
2018/09/12	4	68.35	1	67.90	67.30	3	2,704	0.11%
2018/09/10	6	66.50	13	67.38	67.00	-7	2,724	-0.26%
2018/09/07	15	70.75	14	69.06	68.50	1	2,745	0.04%
2018/09/06	3	71.13	12	71.81	71.50	-9	2,639	-0.34%
2018/09/05	3	69.30	4	70.37	70.00	-1	2,618	-0.04%
2018/09/04	23	70.30	7	70.63	70.60	16	2,585	0.62%
2018/09/03	28	70.54	38	71.30	70.60	-10	2,519	-0.40%
2018/08/31	22	68.38	10	68.57	68.50	12	2,431	0.49%
2018/08/30	0	0.00	1	68.30	68.40	-1	2,421	-0.04%
2018/08/29	1	68.20	1	68.50	67.50	0	2,411	0.00%
2018/08/28	9	69.20	10	68.65	69.00	-1	2,402	-0.04%
2018/08/27	7	68.71	0	0.00	68.60	7	2,401	0.29%
2018/08/24	1	67.00	20	66.50	68.10	-19	2,369	-0.80%
2018/08/23	17	69.09	11	67.44	67.90	6	2,322	0.26%
2018/08/22	18	67.12	19	67.44	68.00	-1	2,152	-0.05%
2018/08/21	4	64.90	6	65.08	65.70	-2	2,038	-0.10%
2018/08/20	6	61.62	1	61.10	62.70	5	1,975	0.25%
2018/08/14	0	0.00	1	60.40	59.60	-1	1,897	-0.05%
2018/08/13	1	59.80	0	0.00	59.60	1	1,892	0.05%
2018/08/08	0	0.00	1	62.10	62.50	-1	1,890	-0.05%
2018/08/06	1	61.70	0	0.00	61.00	1	1,884	0.05%
2018/08/03	0	0.00	1	60.50	61.60	-1	1,912	-0.05%
2018/08/01	1	62.30	0	0.00	62.50	1	1,882	0.05%
2018/07/31	8	64.38	5	64.50	63.30	3	1,890	0.16%
2018/07/30	0	0.00	2	67.30	67.50	-2	1,864	-0.11%
2018/07/27	5	66.00	1	65.40	66.90	4	1,829	0.22%
2018/07/25	0	0.00	2	65.30	65.00	-2	1,833	-0.11%
2018/07/23	27	64.88	5	63.80	63.20	22	1,927	1.14%
2018/07/20	1	63.90	0	0.00	63.40	1	1,890	0.05%
2018/07/18	3	63.90	0	0.00	64.10	3	1,883	0.16%
2018/07/17	2	65.10	5	65.20	64.60	-3	1,846	-0.16%
2018/07/13	0	0.00	2	59.25	59.30	-2	1,703	-0.12%
2018/07/12	0	0.00	2	55.80	57.40	-2	1,708	-0.12%
2018/07/11	3	57.00	5	56.36	56.00	-2	1,714	-0.12%
2018/07/10	3	58.47	1	58.40	58.30	2	1,701	0.12%
2018/07/09	1	57.70	1	59.00	59.00	0	1,696	0.00%
2018/07/06	3	58.87	0	0.00	58.60	3	1,677	0.18%
2018/07/03	2	63.00	0	0.00	62.60	2	1,726	0.12%
2018/06/29	0	0.00	1	64.90	64.20	-1	1,685	-0.06%
2018/06/28	1	63.50	4	62.90	63.20	-3	1,651	-0.18%
2018/06/27	2	64.50	0	0.00	64.30	2	1,637	0.12%
2018/06/26	1	65.10	1	65.30	65.60	0	1,633	0.00%
2018/06/25	21	68.39	0	0.00	68.10	21	1,625	1.29%
2018/06/20	2	70.30	3	70.53	70.50	-1	1,660	-0.06%
2018/06/15	11	75.64	2	78.05	73.80	9	1,687	0.53%
2018/06/14	0	0.00	2	75.00	75.60	-2	1,661	-0.12%
2018/06/13	18	77.07	8	76.13	74.70	10	1,699	0.59%
2018/06/12	2	71.35	0	0.00	72.20	2	1,716	0.12%
2018/06/08	0	0.00	2	72.20	71.20	-2	1,855	-0.11%
2018/06/06	0	0.00	1	73.50	73.50	-1	1,889	-0.05%
2018/06/05	2	72.40	3	72.27	72.50	-1	1,892	-0.05%
2018/06/04	1	70.90	0	0.00	71.00	1	1,894	0.05%
2018/06/01	0	0.00	2	70.35	70.60	-2	1,867	-0.11%
2018/05/30	1	70.70	0	0.00	70.40	1	1,855	0.05%
2018/05/28	2	69.80	0	0.00	69.70	2	1,852	0.11%
2018/05/25	2	70.75	1	70.50	70.40	1	1,856	0.05%
2018/05/23	2	71.70	0	0.00	71.70	2	1,870	0.11%
2018/05/22	1	71.10	0	0.00	71.40	1	1,889	0.05%
2018/05/21	0	0.00	1	71.60	71.30	-1	1,914	-0.05%
2018/05/18	1	71.20	1	70.60	70.90	0	1,926	0.00%
2018/05/16	3	72.70	95	73.06	72.00	-92	1,953	-4.71%
2018/05/15	0	0.00	2	74.90	74.50	-2	1,948	-0.10%
2018/05/14	0	0.00	1	73.50	73.60	-1	1,961	-0.05%
2018/05/11	1	78.00	0	0.00	75.40	1	1,943	0.05%
2018/05/09	3	76.97	0	0.00	77.50	3	1,911	0.16%
2018/05/08	2	78.75	5	78.34	78.00	-3	1,896	-0.16%
2018/05/02	3	77.60	0	0.00	76.90	3	1,944	0.15%
2018/04/30	10	78.51	10	78.96	79.60	0	1,922	0.00%
2018/04/27	1	72.80	7	74.17	75.50	-6	1,860	-0.32%
2018/04/23	1	70.00	0	0.00	70.00	1	1,933	0.05%
2018/04/20	2	71.00	0	0.00	71.60	2	2,021	0.10%
2018/04/19	1	73.00	0	0.00	72.30	1	2,005	0.05%
2018/04/18	3	71.17	0	0.00	69.10	3	1,990	0.15%
2018/04/17	1	73.00	2	72.55	72.00	-1	1,978	-0.05%
2018/04/16	3	72.23	0	0.00	71.70	3	1,993	0.15%
2018/04/13	0	0.00	1	73.60	73.40	-1	1,978	-0.05%
2018/04/12	2	73.70	1	73.60	73.30	1	1,966	0.05%
2018/04/11	1	73.70	0	0.00	73.50	1	1,962	0.05%
2018/04/10	1	73.50	1	74.30	74.10	0	1,953	0.00%
2018/04/09	1	79.60	0	0.00	79.40	1	1,879	0.05%
2018/04/03	1	81.30	0	0.00	81.50	1	1,871	0.05%
2018/04/02	2	83.45	2	82.90	82.60	0	1,882	0.00%
2018/03/31	1	83.00	0	0.00	83.00	1	1,882	0.05%
2018/03/30	1	82.60	1	82.60	83.00	0	1,891	0.00%
2018/03/27	0	0.00	4	81.93	82.00	-4	1,833	-0.22%
2018/03/26	3	80.10	1	80.40	80.40	2	1,811	0.11%
2018/03/23	1	78.70	0	0.00	78.70	1	1,790	0.06%
2018/03/22	1	81.50	0	0.00	81.60	1	1,744	0.06%
2018/03/21	2	82.10	0	0.00	82.00	2	1,715	0.12%
2018/03/20	4	80.20	0	0.00	79.50	4	1,660	0.24%
2018/03/16	1	81.50	0	0.00	81.50	1	1,561	0.06%
2018/03/15	4	83.80	0	0.00	83.30	4	1,470	0.27%
2018/03/14	5	86.02	2	85.10	86.10	3	1,382	0.22%
2018/03/09	0	0.00	1	89.60	89.90	-1	1,287	-0.08%
2018/03/08	1	90.90	0	0.00	90.70	1	1,299	0.08%
2018/02/27	1	96.90	0	0.00	97.50	1	1,296	0.08%
2018/02/22	15	93.40	0	0.00	93.40	15	1,268	1.18%
2018/02/09	110	94.66	0	0.00	94.90	110	1,244	8.84%	大買/鉅額交易
2018/02/06	2	93.50	3	93.17	91.80	-1	1,205	-0.08%
2018/02/01	12	98.83	0	0.00	98.50	12	1,197	1.00%
2018/01/31	77	99.91	0	0.00	100.50	77	1,197	6.43%
2018/01/26	0	0.00	2	100.50	99.00	-2	1,172	-0.17%
2018/01/25	42	100.96	0	0.00	99.80	42	1,131	3.71%
2018/01/23	0	0.00	1	106.00	105.00	-1	1,065	-0.09%
2018/01/22	1	108.50	0	0.00	106.50	1	1,054	0.09%
2018/01/19	1	102.50	0	0.00	105.00	1	1,031	0.10%
2018/01/18	40	108.50	1	109.00	106.50	39	990	3.94%
2018/01/17	4	107.25	0	0.00	107.00	4	942	0.42%
2018/01/16	102	114.27	0	0.00	112.50	102	877	11.62%	大買/鉅額交易
2018/01/03	0	0.00	1	123.50	126.00	-1	757	-0.13%