頎邦 (6147)-永豐金-萬盛券商分點個股進出

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
78.6
漲跌
▲0.1
漲幅
+0.13%
成交量
4,014張
產業
上櫃半導體類股
1169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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/15	121	79.05	3.1	79.13	78.60	117.9	7,051	1.67%	大買/鉅額交易
2024/05/14	2	78.95	1.1	79.30	78.50	0.9	7,069	0.01%
2024/05/13	0	0.00	5.2	78.27	79.30	-5.2	7,021	-0.07%
2024/05/10	3	77.27	0.2	77.95	76.70	2.8	6,947	0.04%
2024/05/09	0	0.00	3.8	77.81	77.80	-3.8	6,878	-0.06%
2024/05/08	1	76.10	1	76.50	75.80	0	6,760	0.00%
2024/05/07	43	76.50	0	0.00	76.00	43	6,751	0.64%
2024/05/06	1	77.80	5	78.22	77.50	-4	6,713	-0.06%
2024/05/03	5	77.50	1.1	78.08	77.90	3.9	6,684	0.06%
2024/05/02	1	77.20	7	76.80	77.30	-6	6,632	-0.09%
2024/04/30	23	75.56	11	76.53	76.10	12	6,568	0.18%
2024/04/29	12.2	76.77	1	77.20	77.30	11.2	6,519	0.17%
2024/04/26	5	77.26	4.1	77.70	77.80	1	6,469	0.01%
2024/04/23	0.2	74.15	0	0.00	74.20	0.2	6,445	0.00%
2024/04/22	3.1	74.03	0	0.00	73.30	3.1	6,438	0.05%
2024/04/19	5.1	74.90	8	75.53	74.40	-2.9	6,346	-0.05%
2024/04/18	11.2	76.25	1	76.20	75.70	10.2	6,237	0.16%
2024/04/17	3	76.53	4	76.95	76.80	-1	6,182	-0.02%
2024/04/16	0.1	76.78	1.3	76.80	76.30	-1.2	6,184	-0.02%
2024/04/15	6	77.10	11	77.92	77.80	-5	6,135	-0.08%
2024/04/12	0	0.00	4	77.25	77.70	-4	6,146	-0.07%
2024/04/11	7	76.77	1	76.50	77.10	6	6,169	0.10%
2024/04/10	3	77.77	1.1	77.49	77.60	1.9	6,233	0.03%
2024/04/09	0	0.00	3	76.40	76.50	-3	6,264	-0.05%
2024/04/08	0	0.00	4.1	75.91	76.30	-4.1	6,319	-0.06%
2024/04/03	1	75.90	6.2	76.00	76.00	-5.2	6,314	-0.08%
2024/04/02	0.1	76.70	0	0.00	76.80	0.1	6,293	0.00%
2024/04/01	0.1	77.90	3	77.67	77.50	-3	6,276	-0.05%
2024/03/29	5.3	76.75	3.1	79.21	79.00	2.3	6,260	0.04%
2024/03/28	2	77.75	30.3	77.89	77.90	-28.3	5,909	-0.48%
2024/03/27	5.1	73.76	5.2	75.78	75.80	-0.1	5,749	0.00%
2024/03/26	8.1	74.63	2	74.50	73.90	6.1	5,745	0.11%
2024/03/25	35	75.49	3.1	75.83	75.10	31.9	5,797	0.55%
2024/03/22	10.5	76.36	2	76.85	75.70	8.5	5,850	0.15%
2024/03/21	0	0.00	2.1	78.59	78.20	-2.1	5,888	-0.04%
2024/03/20	44	79.86	48.2	78.98	77.60	-4.2	5,965	-0.07%
2024/03/19	14.5	79.66	15.4	79.32	78.50	-0.9	6,188	-0.01%
2024/03/18	10	77.16	1	77.70	77.40	9	6,031	0.15%
2024/03/15	2	76.50	1	76.60	76.50	1	6,014	0.02%
2024/03/14	3	77.63	0	0.00	77.50	3	5,953	0.05%
2024/03/13	2.5	78.06	9.7	78.00	79.00	-7.2	5,829	-0.12%
2024/03/12	5	77.18	0.2	76.96	76.80	4.8	5,618	0.09%
2024/03/11	4	75.10	6	75.00	75.70	-2	5,522	-0.04%
2024/03/08	6.5	78.08	16.3	76.11	75.40	-9.8	5,481	-0.18%
2024/03/07	0.1	73.61	7	74.47	74.60	-6.9	5,104	-0.14%
2024/03/06	0	0.00	0.4	72.87	73.80	-0.4	5,033	-0.01%
2024/03/05	1	72.90	3	72.50	72.80	-2	5,049	-0.04%
2024/03/04	1	71.70	1	72.30	72.90	0	5,058	0.00%
2024/03/01	1	71.80	0	0.00	71.30	1	5,042	0.02%
2024/02/29	11	71.20	0	0.00	71.00	11	5,009	0.22%
2024/02/27	8	72.79	5.2	72.28	71.70	2.8	4,957	0.06%
2024/02/26	5	73.50	0	0.00	73.70	5	4,901	0.10%
2024/02/23	14	74.72	4	74.38	74.00	10	4,829	0.21%
2024/02/21	0	71.50	1	70.90	71.10	-1	4,489	-0.02%
2024/02/20	0	0.00	1	70.22	70.40	-1	4,458	-0.02%
2024/02/19	1	71.00	4	71.00	71.00	-3	4,447	-0.07%
2024/02/15	2	69.50	0	0.00	69.60	2	4,372	0.05%
2024/02/05	0	71.10	0.1	70.95	71.00	-0.1	4,309	0.00%
2024/02/02	57.5	71.13	0	0.00	71.30	57.5	4,281	1.34%
2024/02/01	1.1	71.06	0	0.00	71.40	1.1	4,233	0.03%
2024/01/31	0.1	71.39	0	0.00	72.00	0.1	4,209	0.00%
2024/01/30	1.3	71.94	0	0.00	71.60	1.3	4,194	0.03%
2024/01/25	0	74.10	1	73.90	73.90	-1	4,201	-0.02%
2024/01/24	0	74.20	0	0.00	74.20	0	4,207	0.00%
2024/01/23	0	0.00	2.1	74.14	74.20	-2.1	4,222	-0.05%
2024/01/22	1	73.70	1	73.30	73.50	0	4,214	0.00%
2024/01/19	0	73.30	0	0.00	73.50	0	4,239	0.00%
2024/01/18	0	73.00	0.1	72.60	73.00	-0.1	4,239	0.00%
2024/01/17	0	73.30	0	0.00	73.00	0	4,229	0.00%
2024/01/16	0.2	73.13	0	0.00	73.70	0.2	4,199	0.00%
2024/01/15	2	73.19	0	0.00	73.80	2	4,196	0.05%
2024/01/12	2	72.55	0	72.70	72.60	2	4,185	0.05%
2024/01/10	2.1	71.32	2	71.90	71.80	0.1	4,167	0.00%
2024/01/09	2	72.25	1	72.00	72.00	1	4,147	0.02%
2024/01/08	1.1	73.09	2	72.60	72.80	-0.9	4,160	-0.02%
2024/01/05	0	0.00	4.1	74.30	74.50	-4.1	4,113	-0.10%
2024/01/04	1	74.30	3.1	74.28	74.50	-2.1	4,072	-0.05%
2024/01/03	4	74.08	2	73.40	74.30	2	4,021	0.05%
2024/01/02	1	73.80	3	72.51	73.80	-2	3,963	-0.05%
2023/12/29	1	72.00	2	72.35	72.30	-1	3,895	-0.03%
2023/12/28	0	72.70	0	0.00	72.80	0	3,869	0.00%
2023/12/27	2	73.10	3	73.00	72.90	-1	3,858	-0.03%
2023/12/26	1	71.80	2.1	71.60	72.30	-1.1	3,821	-0.03%
2023/12/22	2	72.95	1	73.20	73.30	1	3,742	0.03%
2023/12/21	2.1	72.84	1	72.90	73.50	1.1	3,659	0.03%
2023/12/20	7.2	73.37	2	73.50	74.00	5.2	3,558	0.15%
2023/12/19	0.2	73.54	0.2	72.60	72.60	0	3,435	0.00%
2023/12/18	1.2	75.09	1.9	75.36	75.30	-0.6	3,301	-0.02%
2023/12/15	18.2	79.02	60.1	77.45	76.80	-41.9	3,202	-1.31%
2023/12/14	48.7	78.16	27.2	77.60	78.70	21.6	3,039	0.71%
2023/12/13	5	73.26	24	72.51	73.80	-19	2,631	-0.72%
2023/12/11	18.1	69.50	0	0.00	70.00	18.1	2,546	0.71%
2023/12/08	7	69.50	0	0.00	69.80	7	2,584	0.27%
2023/12/06	0	0.00	1	70.50	70.50	-1	2,698	-0.04%
2023/12/05	0.1	70.09	0	0.00	70.50	0.1	2,733	0.00%
2023/12/04	1	71.30	1	71.60	71.50	0	2,777	0.00%
2023/12/01	0.1	71.80	0	0.00	72.00	0.1	2,966	0.00%
2023/11/30	1	71.80	12	71.83	72.00	-11	2,960	-0.37%
2023/11/28	1	71.10	14	70.61	71.00	-13	2,910	-0.45%
2023/11/27	1	70.20	7	70.20	70.10	-6	2,974	-0.20%
2023/11/24	3	69.93	0	0.00	70.00	3	2,976	0.10%
2023/11/21	0	70.00	1	70.10	69.80	-1	3,055	-0.03%
2023/11/17	1.1	69.78	0	0.00	69.50	1.1	3,071	0.03%
2023/11/16	25	69.00	3	69.10	69.30	22	3,088	0.71%
2023/11/15	0	0.00	2.3	69.90	69.90	-2.3	3,118	-0.07%
2023/11/14	0	70.00	3	70.00	70.00	-3	3,145	-0.09%
2023/11/10	1	69.51	12	70.20	69.90	-11	3,216	-0.34%
2023/11/09	0	69.70	1	69.50	69.50	-1	3,229	-0.03%
2023/11/08	0	70.10	0	0.00	69.70	0	3,253	0.00%
2023/11/07	2	70.20	1	70.10	70.10	1	3,249	0.03%
2023/11/06	0	69.90	13	70.20	70.00	-13	3,268	-0.40%
2023/11/03	0	69.40	2	69.30	69.60	-2	3,329	-0.06%
2023/11/02	0	69.10	0	0.00	69.40	0	3,346	0.00%
2023/11/01	2	68.70	2	67.90	68.70	0	3,351	0.00%
2023/10/30	0	67.70	0	0.00	68.30	0	3,372	0.00%
2023/10/27	54	67.52	1	67.80	67.50	53	3,386	1.57%
2023/10/25	0	0.00	0.1	69.30	68.90	-0.1	3,596	0.00%
2023/10/24	1	69.00	1	69.30	69.20	0	3,614	0.00%
2023/10/23	0	0.00	7	70.41	69.10	-7	3,606	-0.19%
2023/10/20	0.1	68.50	11	68.72	69.00	-11	3,584	-0.31%
2023/10/16	5	66.78	0	0.00	66.80	5	3,604	0.14%
2023/10/11	1	68.00	1	67.30	66.80	0	3,656	0.00%
2023/10/06	2	68.15	1	68.10	68.10	1	3,672	0.03%
2023/10/04	1	68.20	1	68.50	68.20	0	3,715	0.00%
2023/09/28	0.1	68.20	0	0.00	68.20	0.1	3,757	0.00%
2023/09/27	0	0.00	1	67.70	67.90	-1	3,786	-0.03%
2023/09/25	1	68.10	0	0.00	68.50	1	3,791	0.03%
2023/09/22	2	68.45	0.2	68.60	68.50	1.8	3,771	0.05%
2023/09/21	0	0.00	0.2	68.20	67.90	-0.2	3,752	-0.01%
2023/09/20	55	69.58	7	69.49	69.00	48	3,746	1.28%
2023/09/19	0	0.00	4	71.33	71.00	-4	3,677	-0.11%
2023/09/18	1	71.80	1	71.70	71.30	0	3,642	0.00%
2023/09/15	6.1	72.01	3.1	71.81	71.30	3	3,624	0.08%
2023/09/14	0	0.00	6.1	71.43	71.00	-6.1	3,558	-0.17%
2023/09/13	1	71.20	1	71.90	71.20	0	3,548	0.00%
2023/09/12	1	71.70	2	71.50	71.50	-1	3,585	-0.03%
2023/09/11	10.7	70.23	2.2	70.93	70.90	8.6	3,580	0.24%
2023/09/08	3.1	70.77	3	70.80	70.90	0.1	3,587	0.00%
2023/09/07	8.2	72.02	6	71.68	71.50	2.2	3,566	0.06%
2023/09/06	7	71.74	33	72.43	72.00	-26	3,501	-0.74%
2023/09/05	0	0.00	6	70.10	70.10	-6	3,326	-0.18%
2023/09/01	0.3	68.90	1	69.10	69.20	-0.7	3,398	-0.02%
2023/08/31	6.6	70.32	3	69.80	69.80	3.6	3,404	0.11%
2023/08/30	0.3	68.80	0	0.00	69.00	0.3	3,317	0.01%
2023/08/29	1.1	68.48	0	0.00	69.00	1.1	3,368	0.03%
2023/08/28	0	0.00	1	68.90	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	7	67.60	68.20	-7	3,328	-0.21%
2023/08/24	6	67.10	0	0.00	67.20	6	3,303	0.18%
2023/08/23	2	66.70	0	0.00	66.80	2	3,304	0.06%
2023/08/21	1	67.30	5	67.44	66.70	-4	3,297	-0.12%
2023/08/18	0	0.00	1	69.30	67.80	-1	3,237	-0.03%
2023/08/17	2	68.55	2	68.00	68.70	0	3,200	0.00%
2023/08/16	0	0.00	1.1	67.37	68.00	-1.1	3,166	-0.03%
2023/08/15	0	0.00	1	67.30	67.00	-1	3,164	-0.03%
2023/08/14	1	66.60	1.1	67.56	67.00	-0.1	3,157	0.00%
2023/08/11	0	67.80	21	67.53	67.80	-21	3,153	-0.67%
2023/08/10	0	0.00	1	67.70	67.40	-1	3,169	-0.03%
2023/08/09	4.1	67.07	0.1	67.00	67.00	4	3,141	0.13%
2023/08/08	0	0.00	1	68.50	69.10	-1	3,078	-0.03%
2023/08/07	2	68.50	1	68.80	68.70	1	3,077	0.03%
2023/08/04	0	0.00	4	68.00	68.40	-4	3,076	-0.13%
2023/08/02	2	67.80	0	0.00	67.40	2	3,072	0.07%
2023/08/01	1.1	69.37	2	68.50	68.20	-1	3,055	-0.03%
2023/07/31	3.1	70.03	11	69.97	69.40	-8	3,017	-0.26%
2023/07/28	1	69.21	9	69.07	69.40	-8	2,937	-0.27%
2023/07/27	2	66.60	1	67.20	67.40	1	2,771	0.04%
2023/07/26	0	0.00	1	66.10	66.40	-1	2,769	-0.04%
2023/07/25	1	66.50	1	65.90	66.10	0	2,856	0.00%
2023/07/24	0	0.00	1.1	66.42	66.30	-1.1	2,877	-0.04%
2023/07/21	2	66.10	0	0.00	66.70	2	2,898	0.07%
2023/07/20	0	0.00	4	67.00	66.70	-4	2,958	-0.14%
2023/07/19	0	0.00	2	66.70	66.70	-2	2,996	-0.07%
2023/07/18	0.1	67.00	3	66.93	66.80	-3	3,007	-0.10%
2023/07/17	4.1	66.08	2	66.10	66.50	2	2,986	0.07%
2023/07/14	0	65.20	1	65.30	65.30	-1	2,957	-0.03%
2023/07/13	1	65.70	0	0.00	64.90	1	3,022	0.03%
2023/07/12	0	0.00	2	64.15	64.40	-2	2,983	-0.07%
2023/07/10	22.1	63.13	0	0.00	63.30	22.1	2,979	0.74%
2023/07/07	10	63.20	0	0.00	63.90	10	2,988	0.33%
2023/07/06	3.1	64.29	2	63.85	63.80	1.1	3,002	0.04%
2023/07/05	1	63.60	0	0.00	63.60	1	3,024	0.03%
2023/07/04	0.1	63.50	0	0.00	62.90	0.1	3,006	0.00%
2023/07/03	1	63.50	0	0.00	63.30	1	2,997	0.03%
2023/06/30	0	63.20	0	0.00	63.10	0	3,030	0.00%
2023/06/29	3	62.80	0	0.00	62.80	3	3,062	0.10%
2023/06/28	1	63.20	1	62.80	63.00	0	3,124	0.00%
2023/06/26	1	62.30	2	62.40	62.30	-1	3,109	-0.03%
2023/06/21	2	62.90	0	0.00	63.00	2	3,110	0.06%
2023/06/20	52	62.73	5	62.70	62.70	47	3,121	1.51%
2023/06/19	4	64.52	1	64.40	64.20	3	3,057	0.10%
2023/06/16	9.1	64.47	113	64.73	64.90	-103.9	3,031	-3.43%	大賣/鉅額交易
2023/06/15	10	69.40	6	69.58	69.60	4	2,945	0.14%
2023/06/14	21.3	69.73	0	0.00	69.60	21.3	2,870	0.74%
2023/06/13	1	69.80	1	69.90	69.80	0	2,824	0.00%
2023/06/12	10	69.10	1	69.50	69.80	9	2,812	0.32%
2023/06/09	25.1	69.63	0	0.00	69.90	25.1	2,799	0.89%
2023/06/08	2	69.35	4	69.63	69.70	-2	2,794	-0.07%
2023/06/07	1	69.30	0	0.00	69.50	1	2,785	0.04%
2023/06/06	0	0.00	2	69.20	69.40	-2	2,817	-0.07%
2023/06/05	3	68.10	0	0.00	68.60	3	2,817	0.11%
2023/05/29	1	67.20	0	0.00	67.10	1	3,052	0.03%
2023/05/26	0	0.00	1	67.10	66.80	-1	3,078	-0.03%
2023/05/23	0	0.00	5	66.40	66.00	-5	3,188	-0.16%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/18	1	65.70	0	0.00	65.70	1	3,157	0.03%
2023/05/16	11	64.48	0	0.00	64.30	11	3,144	0.35%
2023/05/12	1	65.00	0	0.00	65.00	1	3,124	0.03%
2023/05/10	1	64.70	0	0.00	65.00	1	3,166	0.03%
2023/05/05	2.1	65.95	0	0.00	66.00	2.1	3,209	0.07%
2023/05/03	0	0.00	0	65.70	65.50	0	3,288	0.00%
2023/05/02	11	65.30	1	66.30	65.30	10	3,278	0.31%
2023/04/28	7.1	66.11	0	0.00	65.90	7.1	3,254	0.22%
2023/04/27	2	66.35	1	67.10	67.30	1	3,154	0.03%
2023/04/26	3	66.50	1	66.00	66.70	2	3,108	0.06%
2023/04/25	0	0.00	0.5	66.07	66.30	-0.5	3,082	-0.01%
2023/04/24	0	0.00	1	66.70	67.50	-1	3,024	-0.03%
2023/04/21	0	0.00	3	67.13	67.00	-3	3,016	-0.10%
2023/04/18	2	67.80	5	68.10	67.90	-3	2,960	-0.10%
2023/04/17	0.2	69.50	1	69.90	69.10	-0.9	2,874	-0.03%
2023/04/14	0	0.00	5	69.50	69.50	-5	2,845	-0.18%
2023/04/13	0	69.10	0.1	69.40	69.30	-0.1	2,843	0.00%
2023/04/12	0	0.00	0.1	69.20	69.30	-0.1	2,824	0.00%
2023/04/11	0	0.00	2.2	68.40	68.70	-2.2	2,790	-0.08%
2023/04/10	7	67.71	3.2	67.86	67.50	3.8	2,756	0.14%
2023/04/07	1	69.20	0	0.00	69.10	1	2,711	0.04%
2023/04/06	0	0.00	0.1	69.49	69.90	-0.1	2,677	0.00%
2023/03/30	1	68.50	0	0.00	68.90	1	2,608	0.04%
2023/03/29	2	68.40	1	68.50	68.40	1	2,575	0.04%
2023/03/27	1	70.60	2.1	70.50	70.60	-1.1	2,549	-0.04%
2023/03/24	0	0.00	1	70.70	70.30	-1	2,552	-0.04%
2023/03/23	2	71.40	13	71.20	71.00	-11	2,533	-0.43%
2023/03/22	0	0.00	1	70.80	70.50	-1	2,490	-0.04%
2023/03/21	1	70.80	0	0.00	70.60	1	2,463	0.04%
2023/03/20	1	70.40	2.1	70.29	70.40	-1.1	2,441	-0.05%
2023/03/17	1	69.80	1	69.80	70.00	0	2,425	0.00%
2023/03/16	1.1	69.38	1	68.70	68.80	0.1	2,407	0.00%
2023/03/14	0.1	69.60	0	0.00	69.20	0.1	2,382	0.00%
2023/03/13	0.2	70.07	0	0.00	70.30	0.2	2,356	0.01%
2023/03/10	7.2	70.40	7.1	70.70	70.10	0.2	2,326	0.01%
2023/03/09	0.1	70.60	7	71.03	70.90	-7	2,292	-0.30%
2023/03/08	0	70.50	3	70.20	70.40	-3	2,200	-0.14%
2023/03/07	0	0.00	1.4	70.21	70.50	-1.4	2,158	-0.06%
2023/03/06	0.1	69.90	6	70.23	70.20	-6	2,104	-0.28%
2023/03/03	0.2	68.85	1.2	69.00	69.00	-1	2,012	-0.05%
2023/03/02	0.3	68.71	3	68.50	69.00	-2.7	1,967	-0.14%
2023/03/01	11.7	68.16	15.1	68.38	69.00	-3.5	1,912	-0.18%
2023/02/24	9.4	67.30	5	67.50	67.30	4.4	1,805	0.24%
2023/02/23	1.2	66.80	20.3	67.05	67.10	-19.1	1,761	-1.08%
2023/02/22	0	0.00	2	65.84	66.00	-2	1,712	-0.12%
2023/02/21	1	65.00	2	65.20	65.30	-1	1,673	-0.06%
2023/02/14	0	0.00	6	64.03	64.40	-6	1,806	-0.33%
2023/02/13	3	63.23	0	0.00	63.30	3	1,847	0.16%
2023/02/10	0	0.00	3	64.10	64.00	-3	1,853	-0.16%
2023/02/08	0	0.00	1	63.90	64.30	-1	1,849	-0.05%
2023/02/07	0	0.00	1	63.30	63.40	-1	1,778	-0.06%
2023/02/03	0	0.00	1	63.30	63.30	-1	1,753	-0.06%
2023/01/30	0	0.00	1	60.80	60.80	-1	1,652	-0.06%
2023/01/17	0	60.60	0.3	60.60	60.70	-0.3	1,648	-0.02%
2023/01/13	1	61.10	0.1	60.90	60.90	1	1,674	0.06%
2023/01/12	0	0.00	3	61.30	61.00	-3	1,670	-0.18%
2023/01/11	0.1	60.60	3	60.57	60.60	-3	1,673	-0.18%
2023/01/10	2	59.35	2	59.40	59.60	0	1,669	0.00%
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2023/01/06	0.1	59.20	0	0.00	58.90	0.1	1,672	0.00%
2023/01/04	1	58.90	0	0.00	58.90	1	1,707	0.06%
2022/12/30	0	0.00	5	59.20	57.40	-5	1,723	-0.29%
2022/12/28	0	0.00	1	58.90	58.90	-1	1,698	-0.06%
2022/12/20	51	58.71	2	58.50	58.00	49	1,750	2.80%
2022/12/19	1	59.20	0	0.00	59.40	1	1,761	0.06%
2022/12/13	0.1	58.60	0	0.00	58.50	0.1	1,766	0.00%
2022/12/12	2.2	58.95	5	58.90	58.70	-2.8	1,829	-0.15%
2022/12/09	0	0.00	5	59.10	59.30	-5	1,878	-0.27%
2022/12/07	1	59.10	16	59.28	58.50	-15	1,892	-0.79%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/05	2	59.40	0	0.00	59.20	2	1,899	0.11%
2022/12/02	1	59.60	0	0.00	59.40	1	1,936	0.05%
2022/11/30	0	0.00	1	58.30	58.20	-1	1,932	-0.05%
2022/11/25	0	0.00	2	58.80	58.00	-2	1,946	-0.10%
2022/11/24	0	0.00	1.7	58.72	58.80	-1.7	1,951	-0.09%
2022/11/18	1	59.30	0	0.00	58.90	1	1,973	0.05%
2022/11/17	1	58.80	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	1	59.00	59.50	-1	1,979	-0.05%
2022/11/14	2	57.70	2	57.80	57.70	0	1,904	0.00%
2022/11/11	0	0.00	1	57.50	57.50	-1	1,891	-0.05%
2022/11/10	0	0.00	1	57.30	57.10	-1	1,879	-0.05%
2022/11/09	1	57.00	1	57.10	57.20	0	1,877	0.00%
2022/11/08	1	56.40	0	0.00	55.70	1	1,849	0.05%
2022/11/03	0	0.00	1	54.80	54.90	-1	1,904	-0.05%
2022/11/02	0	0.00	2	54.70	54.80	-2	1,931	-0.10%
2022/11/01	2	54.30	10	54.60	54.60	-8	1,970	-0.41%
2022/10/26	0	0.00	5	53.00	52.90	-5	2,006	-0.25%
2022/10/25	0	0.00	1	52.90	52.80	-1	2,055	-0.05%
2022/10/21	0	0.00	50	54.00	53.30	-50	2,057	-2.43%
2022/10/19	0	0.00	2	54.00	53.10	-2	2,109	-0.09%
2022/10/12	2	50.00	0	0.00	50.40	2	2,485	0.08%
2022/10/11	0	0.00	1	50.20	50.20	-1	2,558	-0.04%
2022/10/07	2	52.00	1	51.80	52.00	1	2,585	0.04%
2022/09/30	2	50.65	4	50.45	50.50	-2	2,808	-0.07%
2022/09/29	1	50.50	2	51.00	51.30	-1	2,848	-0.04%
2022/09/28	3	50.20	2	50.10	50.00	1	2,880	0.03%
2022/09/26	0.1	51.50	0.1	51.50	51.30	0	2,911	0.00%
2022/09/23	16.1	52.66	0	0.00	52.70	16.1	2,939	0.55%
2022/09/22	5	53.10	0	0.00	53.20	5	2,997	0.17%
2022/09/21	0.1	53.70	4	53.70	53.50	-4	3,019	-0.13%
2022/09/20	51	53.51	1	53.40	53.80	50	3,052	1.64%
2022/09/19	7.1	54.02	0	0.00	53.90	7.1	3,051	0.23%
2022/09/16	30	54.90	0	0.00	54.90	30	3,033	0.99%
2022/09/14	0.6	55.49	0	0.00	55.60	0.6	3,106	0.02%
2022/09/13	1	56.40	22	56.50	56.20	-21	3,116	-0.67%
2022/09/12	0	0.00	0.4	56.60	56.40	-0.4	3,150	-0.01%
2022/09/08	0	0.00	1	55.80	56.80	-1	3,244	-0.03%
2022/09/07	0.5	54.70	0	0.00	54.50	0.5	3,246	0.02%
2022/09/06	20	55.60	2	55.60	55.10	18	3,244	0.55%
2022/09/02	0	0.00	0.1	56.44	56.20	-0.1	3,258	0.00%
2022/09/01	30	56.60	0.1	56.90	56.60	30	3,253	0.92%
2022/08/31	0	0.00	1	56.90	57.10	-1	3,251	-0.03%
2022/08/26	0	0.00	0.1	57.50	57.70	-0.1	3,294	0.00%
2022/08/25	0	0.00	3	56.90	57.20	-3	3,293	-0.09%
2022/08/24	0.1	56.40	0	0.00	56.60	0.1	3,305	0.00%
2022/08/22	0	0.00	5.1	57.60	57.00	-5.1	3,307	-0.15%
2022/08/19	1	57.30	1.1	57.22	57.30	-0.1	3,297	0.00%
2022/08/18	20	56.60	0	0.00	56.80	20	3,308	0.60%
2022/08/17	0	0.00	1	57.00	56.70	-1	3,312	-0.03%
2022/08/16	2	56.60	0	0.00	56.50	2	3,288	0.06%
2022/08/12	0	0.00	1.1	56.32	56.20	-1.1	3,247	-0.03%
2022/08/11	0.1	55.70	0	0.00	55.40	0.1	3,211	0.00%
2022/08/10	0.6	55.48	3	55.40	55.10	-2.4	3,237	-0.07%
2022/08/09	2	55.10	1	55.00	55.90	1	3,244	0.03%
2022/08/08	1.1	55.59	0	0.00	55.70	1.1	3,223	0.03%
2022/08/05	0.2	55.40	0.1	55.60	55.30	0.1	3,182	0.00%
2022/08/04	2	54.30	0	0.00	54.70	2	3,169	0.06%
2022/08/03	1	54.20	2.1	54.30	54.40	-1.1	3,149	-0.03%
2022/08/02	0.1	54.60	1.2	54.72	54.50	-1.2	3,149	-0.04%
2022/08/01	0	0.00	2	55.45	55.60	-2	3,115	-0.06%
2022/07/28	0	0.00	0.1	54.40	54.10	-0.1	3,111	0.00%
2022/07/27	2.1	54.20	0	0.00	54.10	2.1	3,122	0.07%
2022/07/26	4.1	54.67	2	54.40	54.30	2.1	3,109	0.07%
2022/07/25	0	0.00	4	55.38	55.40	-4	3,111	-0.13%
2022/07/22	0	0.00	1	54.80	55.80	-1	3,117	-0.03%
2022/07/21	1	54.40	3.1	54.52	55.20	-2.1	3,108	-0.07%
2022/07/20	11.1	54.67	17	55.21	54.90	-5.9	3,053	-0.19%
2022/07/19	2	59.70	5	59.48	59.90	-3	2,925	-0.10%
2022/07/18	5	58.96	1	58.80	59.80	4	2,812	0.14%
2022/07/15	13	57.24	0	0.00	57.60	13	2,749	0.47%
2022/07/13	22	55.73	1	55.50	55.20	21	2,705	0.78%
2022/07/12	10.1	55.40	0	0.00	55.20	10.1	2,735	0.37%
2022/07/11	4	57.10	1	56.80	57.00	3	2,713	0.11%
2022/07/08	2	57.25	0	0.00	57.60	2	2,699	0.08%
2022/07/07	0.2	54.50	2	55.00	56.00	-1.8	2,654	-0.07%
2022/07/06	20.1	55.65	0	0.00	54.60	20.1	2,617	0.77%
2022/07/05	20	56.43	0	0.00	57.00	20	2,616	0.76%
2022/07/04	5.2	56.79	2	57.00	56.60	3.2	2,620	0.12%
2022/07/01	4	58.65	1	59.40	57.50	3	2,655	0.11%
2022/06/30	1	59.60	0	0.00	59.30	1	2,660	0.04%
2022/06/29	1	62.20	0	0.00	61.80	1	2,613	0.04%
2022/06/28	1	63.10	0	0.00	63.30	1	2,601	0.04%
2022/06/24	1	64.30	0	0.00	64.20	1	2,609	0.04%
2022/06/23	1	63.60	0	0.00	64.40	1	2,603	0.04%
2022/06/22	0	0.00	0.1	65.20	64.80	-0.1	2,584	0.00%
2022/06/20	0	0.00	0	66.80	66.00	0	2,607	0.00%
2022/06/17	10	66.50	0	0.00	68.30	10	2,609	0.38%
2022/06/16	3	67.80	0	0.00	67.50	3	2,543	0.12%
2022/06/15	0.1	68.60	1	68.10	68.00	-1	2,556	-0.04%
2022/06/14	2	67.65	5.5	67.97	68.40	-3.5	2,600	-0.13%
2022/06/13	1	68.20	0	0.00	68.10	1	2,668	0.04%
2022/06/09	1	69.60	0	0.00	69.70	1	2,752	0.04%
2022/06/08	0	0.00	1	70.10	69.80	-1	2,781	-0.04%
2022/06/06	0.1	69.80	0.1	69.70	69.60	-0.1	3,113	0.00%
2022/06/02	2	69.50	0	0.00	69.50	2	3,173	0.06%
2022/05/31	2	69.40	0	0.00	69.40	2	3,431	0.06%
2022/05/27	0	0.00	1	68.50	68.30	-1	3,696	-0.03%
2022/05/26	1	68.20	0	0.00	67.80	1	3,956	0.03%
2022/05/25	0	0.00	1	68.50	68.40	-1	4,078	-0.02%
2022/05/23	1	68.70	1	69.20	68.60	0	4,170	0.00%
2022/05/18	0	69.00	6	69.32	69.60	-6	4,247	-0.14%
2022/05/09	0	0.00	1	67.90	67.50	-1	4,427	-0.02%
2022/05/06	3.1	68.10	1	68.30	68.30	2.1	4,459	0.05%
2022/05/05	2.1	67.95	2	67.90	68.10	0.1	4,489	0.00%
2022/05/04	3	67.37	1	67.80	67.40	2	4,506	0.04%
2022/05/03	1	67.50	2	67.75	67.30	-1	4,581	-0.02%
2022/04/29	0.5	67.50	2.1	67.89	67.10	-1.6	4,652	-0.03%
2022/04/28	4	67.45	1	66.80	67.50	3	4,708	0.06%
2022/04/27	0.1	66.20	1.2	66.21	66.20	-1.1	4,755	-0.02%
2022/04/25	5	67.38	0	0.00	67.50	5	4,996	0.10%
2022/04/22	0.1	68.60	1	68.60	68.90	-0.9	5,101	-0.02%
2022/04/21	0.3	68.82	0.2	68.90	68.70	0.1	5,231	0.00%
2022/04/20	1	68.41	5	68.90	68.40	-4	5,576	-0.07%
2022/04/19	3.1	68.80	12	69.04	68.60	-8.9	5,707	-0.16%
2022/04/18	1.1	68.89	0	0.00	68.70	1.1	5,891	0.02%
2022/04/15	3	66.60	1	66.80	67.20	2	5,900	0.03%
2022/04/14	0	0.00	0.2	67.20	66.90	-0.2	5,940	0.00%
2022/04/13	0	0.00	0.2	67.40	67.00	-0.2	5,980	0.00%
2022/04/12	0	0.00	11	66.00	66.40	-11	6,020	-0.18%
2022/04/11	2.2	66.71	5.3	66.32	66.50	-3.1	6,035	-0.05%
2022/04/08	2	67.50	1	67.20	67.50	1	6,020	0.02%
2022/04/07	1	67.60	3	67.63	67.20	-2	6,010	-0.03%
2022/04/06	3	68.40	2	68.70	68.60	1	5,998	0.02%
2022/04/01	1.1	68.72	1	68.70	69.40	0.1	5,996	0.00%
2022/03/31	5.1	69.05	0	0.00	69.10	5.1	6,024	0.08%
2022/03/30	4.1	69.48	1	69.40	69.40	3.1	6,038	0.05%
2022/03/29	1.2	69.72	4	69.98	69.70	-2.9	6,019	-0.05%
2022/03/28	3.2	69.90	0	0.00	70.10	3.2	6,014	0.05%
2022/03/25	0	0.00	2	70.60	70.60	-2	6,012	-0.03%
2022/03/24	0	71.10	0	0.00	71.50	0	5,988	0.00%
2022/03/23	1	71.40	4	71.78	71.20	-3	6,099	-0.05%
2022/03/22	1	71.60	0.1	71.60	71.90	0.9	6,060	0.01%
2022/03/21	2.1	71.50	0	0.00	71.30	2.1	6,057	0.03%
2022/03/18	0	0.00	2	71.10	71.80	-2	6,091	-0.03%
2022/03/17	1	70.50	0	0.00	70.90	1	6,092	0.02%
2022/03/16	5.1	69.04	2	69.30	69.10	3.1	6,106	0.05%
2022/03/15	2.1	69.76	4	69.62	69.50	-1.9	6,110	-0.03%
2022/03/14	1.1	71.39	1	71.00	71.00	0.1	6,116	0.00%
2022/03/11	0.2	71.18	5	71.04	71.30	-4.8	6,124	-0.08%
2022/03/10	13.8	71.72	11	71.84	71.20	2.8	6,140	0.04%
2022/03/09	7.1	70.15	14	70.58	71.60	-6.9	5,957	-0.12%
2022/03/08	8.2	69.16	5	69.30	68.90	3.2	5,926	0.05%
2022/03/07	16.2	69.73	3	69.93	69.10	13.2	5,954	0.22%
2022/03/04	3.2	71.25	12	71.84	71.10	-8.8	5,901	-0.15%
2022/03/03	15.2	72.20	11	72.67	72.60	4.2	5,821	0.07%
2022/03/02	0.1	70.78	3	70.70	70.90	-2.9	5,710	-0.05%
2022/03/01	11.6	70.93	36	70.92	71.00	-24.4	5,644	-0.43%
2022/02/25	7.2	68.98	2	69.00	68.90	5.2	5,436	0.10%
2022/02/24	8	66.85	8.1	66.75	66.80	-0.1	5,384	0.00%
2022/02/23	1	68.30	4	68.75	68.70	-3	5,384	-0.06%
2022/02/22	2.1	68.12	0	0.00	68.30	2.1	5,427	0.04%
2022/02/21	0.2	69.50	1	69.40	69.50	-0.8	5,524	-0.01%
2022/02/18	2	68.65	2	68.90	68.90	0	5,625	0.00%
2022/02/17	4	68.30	2	68.30	68.80	2	5,766	0.03%
2022/02/16	5	68.08	2	68.05	68.00	3	5,908	0.05%
2022/02/15	1	68.40	1	68.30	67.90	0	5,989	0.00%
2022/02/14	8.2	67.96	1	67.90	68.10	7.2	6,058	0.12%
2022/02/11	6	69.37	1	69.30	69.30	5	6,065	0.08%
2022/02/10	0	69.70	4.1	69.15	69.70	-4.1	6,133	-0.07%
2022/02/09	3	69.13	0	0.00	69.00	3	6,181	0.05%
2022/02/07	0	67.60	0	0.00	67.80	0	6,251	0.00%
2022/01/26	1.3	68.16	5	68.60	67.90	-3.7	6,270	-0.06%
2022/01/25	3.2	68.34	0	0.00	68.00	3.2	6,349	0.05%
2022/01/24	7.1	68.10	2	68.80	68.70	5.1	6,324	0.08%
2022/01/21	4.1	69.10	1	68.90	69.00	3.1	6,414	0.05%
2022/01/20	3.1	69.13	2	69.05	70.00	1.1	6,570	0.02%
2022/01/19	2.1	69.35	8.2	69.79	69.10	-6.1	6,547	-0.09%
2022/01/18	7.1	70.08	8	70.49	70.00	-0.9	6,512	-0.01%
2022/01/17	1.3	69.70	30.1	69.08	69.80	-28.8	6,332	-0.46%
2022/01/14	3.1	68.18	12	67.93	68.20	-8.9	6,251	-0.14%
2022/01/13	8	68.80	6.9	68.96	69.00	1.1	6,178	0.02%
2022/01/12	5.1	67.92	0	0.00	68.00	5.1	5,884	0.09%
2022/01/11	1.1	67.61	0	0.00	67.90	1.1	5,789	0.02%
2022/01/10	2	66.85	4	66.95	67.20	-2	5,604	-0.04%
2022/01/07	5.1	66.32	2	66.80	66.40	3.1	5,575	0.05%
2022/01/06	1	66.40	1	66.40	66.90	0	5,563	0.00%
2022/01/03	0.1	66.90	5.2	67.23	66.80	-5.1	5,891	-0.09%
2021/12/30	1	66.50	1	66.90	66.70	0	5,912	0.00%
2021/12/29	1	66.50	0	0.00	66.40	1	5,926	0.02%
2021/12/28	1	67.20	3	67.33	66.90	-2	5,968	-0.03%
2021/12/27	1.6	66.58	0	0.00	67.10	1.6	6,008	0.03%
2021/12/24	0	0.00	4	66.10	66.10	-4	6,032	-0.07%
2021/12/23	0.1	65.90	0.1	66.20	66.00	-0.1	6,077	0.00%
2021/12/22	1	65.50	14	65.53	65.50	-13	6,209	-0.21%
2021/12/21	0	64.80	0.1	64.90	65.40	-0.1	6,223	0.00%
2021/12/20	11.1	64.70	11	64.80	64.90	0.1	6,219	0.00%
2021/12/17	8.1	65.10	3	65.17	65.10	5.1	6,237	0.08%
2021/12/16	25	66.30	1	66.20	66.30	24	6,179	0.39%
2021/12/15	2	65.30	4	65.60	65.30	-2	6,181	-0.03%
2021/12/14	2.2	65.81	0	0.00	65.70	2.2	6,194	0.03%
2021/12/13	1.1	67.28	0	0.00	66.70	1.1	6,159	0.02%
2021/12/10	0	66.87	0	0.00	66.90	0	6,196	0.00%
2021/12/09	2.2	66.47	1	66.40	66.30	1.2	6,246	0.02%
2021/12/08	3	67.27	0	0.00	66.80	3	6,222	0.05%
2021/12/06	2	67.50	1	68.00	67.50	1	6,299	0.02%
2021/12/03	4	67.90	0	0.00	67.60	4	6,489	0.06%
2021/12/02	7	67.89	0	0.00	67.80	7	6,877	0.10%
2021/12/01	30	67.86	1	67.60	67.90	29	8,230	0.35%
2021/11/30	0.2	67.18	1	67.00	67.00	-0.8	8,300	-0.01%
2021/11/29	8.2	65.55	2.1	66.65	66.60	6.2	8,409	0.07%
2021/11/26	2.1	66.44	0	0.00	66.20	2.1	8,647	0.02%
2021/11/25	9	67.33	0	0.00	67.20	9	8,665	0.10%
2021/11/24	0.2	67.37	4	66.90	67.30	-3.9	8,766	-0.04%
2021/11/23	4.1	67.63	1	67.60	67.60	3.1	8,957	0.03%
2021/11/22	7	68.29	1.2	68.33	68.30	5.8	8,989	0.06%
2021/11/19	4.2	67.35	0	0.00	67.30	4.2	9,026	0.05%
2021/11/18	3.1	67.16	1	68.10	67.20	2.1	9,051	0.02%
2021/11/17	13	66.78	11	66.91	66.90	2	8,947	0.02%
2021/11/16	5	67.28	0	67.00	66.80	5	8,857	0.06%
2021/11/15	1	68.10	2	68.25	68.20	-1	8,763	-0.01%
2021/11/12	0	0.00	26.8	66.10	66.70	-26.8	8,674	-0.31%
2021/11/11	6	65.17	10	65.40	64.90	-4	8,625	-0.05%
2021/11/10	2.1	65.75	0	0.00	66.00	2.1	8,639	0.02%
2021/11/09	3	66.57	1.3	66.17	66.00	1.7	8,759	0.02%
2021/11/08	31	65.51	6	65.87	65.90	25	8,730	0.29%
2021/11/05	3.1	65.71	1	65.70	65.80	2.1	8,761	0.02%
2021/11/04	4	65.05	1.1	65.58	65.20	2.9	8,919	0.03%
2021/11/03	0	0.00	2	65.25	65.20	-2	9,095	-0.02%
2021/11/02	3.1	64.34	4.4	64.54	63.60	-1.3	9,371	-0.01%
2021/11/01	1	64.70	2	65.15	65.10	-1	9,820	-0.01%
2021/10/29	1.7	64.78	1	64.60	64.30	0.7	10,157	0.01%
2021/10/28	6	65.40	2	64.85	65.20	4	10,080	0.04%
2021/10/27	2.1	63.90	2	64.00	64.50	0.1	9,998	0.00%
2021/10/26	2	64.09	1.1	63.53	63.20	1	10,238	0.01%
2021/10/25	1	63.10	1.2	63.03	63.10	-0.2	10,223	0.00%
2021/10/22	3	63.00	4	61.83	63.40	-1	10,272	-0.01%
2021/10/21	6.2	62.32	0.1	62.80	62.00	6.1	10,391	0.06%
2021/10/20	5	62.92	20	63.02	62.50	-15	10,371	-0.14%
2021/10/19	3	62.37	18	62.51	62.60	-15	10,431	-0.14%
2021/10/18	5.1	61.92	0.5	61.80	61.60	4.6	10,449	0.04%
2021/10/15	3	62.37	1	62.60	62.10	2	10,594	0.02%
2021/10/14	0	0.00	1	61.10	61.10	-1	10,699	-0.01%
2021/10/13	6	60.97	4	60.90	61.00	2	10,799	0.02%
2021/10/12	29.1	62.06	0.2	62.50	62.00	29	10,866	0.27%
2021/10/08	28.2	63.95	3	63.93	63.30	25.2	11,163	0.23%
2021/10/06	2.1	64.57	6.1	65.40	64.60	-4.1	11,053	-0.04%
2021/10/05	1	63.70	3	64.40	65.40	-2	11,117	-0.02%
2021/10/04	2.1	65.90	1	65.41	65.00	1	11,081	0.01%
2021/10/01	54.1	67.20	0	0.00	67.30	54.1	11,063	0.49%
2021/09/30	2	67.90	0	0.00	67.50	2	11,044	0.02%
2021/09/29	25.5	68.00	2	68.15	67.20	23.5	11,088	0.21%
2021/09/28	1.2	69.96	2	70.10	70.10	-0.8	10,983	-0.01%
2021/09/27	0.1	71.40	2	71.20	70.80	-2	10,972	-0.02%
2021/09/24	1	71.30	15	71.38	71.40	-14	10,977	-0.13%
2021/09/23	1.1	70.83	2	71.50	71.00	-0.9	10,987	-0.01%
2021/09/22	15	70.50	3	70.23	70.50	12	11,005	0.11%
2021/09/17	2.1	71.50	42	71.50	71.60	-40	11,223	-0.36%
2021/09/16	1.1	72.43	106	72.26	71.80	-104.9	11,224	-0.93%	大賣/鉅額交易
2021/09/15	1.1	72.27	15.8	72.09	71.80	-14.6	11,200	-0.13%
2021/09/14	1.1	72.77	7	72.86	72.70	-5.9	11,146	-0.05%
2021/09/13	2	73.85	0	0.00	73.70	2	11,062	0.02%
2021/09/10	6.2	74.46	5	74.30	74.50	1.2	11,038	0.01%
2021/09/09	2.4	73.50	3	73.53	73.50	-0.6	10,992	-0.01%
2021/09/08	5	73.52	103	73.32	73.30	-98	10,921	-0.90%	大賣/
2021/09/07	211.1	75.40	61.1	75.32	74.40	150	10,732	1.40%	大買/鉅額交易
2021/09/06	207.2	82.63	49.5	82.23	78.00	157.6	10,307	1.53%	大買/鉅額交易
2021/09/03	11.2	80.41	131.2	79.97	81.10	-120	8,879	-1.35%	大賣/鉅額交易
2021/09/02	24	79.51	74	79.51	79.40	-50	8,739	-0.57%
2021/09/01	8.1	78.83	127	79.52	80.40	-118.9	8,616	-1.38%	大賣/鉅額交易
2021/08/31	20.1	76.40	18	76.97	77.10	2.1	8,442	0.02%
2021/08/30	3.2	77.05	7.5	76.81	77.00	-4.4	8,363	-0.05%
2021/08/27	6.2	75.61	90	74.97	75.80	-83.9	8,235	-1.02%
2021/08/26	4	73.30	1	72.60	73.70	3	8,014	0.04%
2021/08/25	63.1	72.61	0	0.00	72.50	63.1	7,914	0.80%
2021/08/24	56.1	74.23	204	73.25	73.60	-148	7,814	-1.89%	大賣/鉅額交易
2021/08/23	1.7	74.52	48	74.25	74.50	-46.3	7,774	-0.60%
2021/08/20	6	74.05	55	73.21	73.20	-49	7,784	-0.63%
2021/08/19	12	74.12	1	74.40	73.10	11	7,799	0.14%
2021/08/18	21	74.30	121.3	74.07	75.00	-100.3	7,769	-1.29%	大賣/
2021/08/17	0.4	74.00	0.4	74.05	73.60	0	7,721	0.00%
2021/08/16	5.2	72.01	27	71.91	73.90	-21.8	7,666	-0.28%
2021/08/13	93.3	74.67	3	74.60	73.60	90.3	7,604	1.19%
2021/08/12	3.1	76.40	5.2	76.87	77.70	-2.1	7,512	-0.03%
2021/08/11	16.4	77.31	4.9	77.41	76.10	11.6	7,479	0.15%
2021/08/10	196	77.03	188.1	76.28	77.60	8	7,395	0.11%	大買/大賣/
2021/08/09	74.6	79.13	13.2	79.59	78.40	61.4	7,253	0.85%
2021/08/06	14.4	80.78	93.9	81.07	80.90	-79.4	7,024	-1.13%
2021/08/05	539.8	79.81	161.3	79.39	80.20	378.5	6,752	5.60%	大買/大賣/鉅額交易
2021/08/04	26.7	77.96	23.6	77.84	79.30	3.1	6,309	0.05%
2021/08/03	14.2	75.74	4.3	75.72	76.00	9.9	6,020	0.16%
2021/08/02	6.6	74.82	6.4	75.22	75.30	0.3	5,948	0.00%
2021/07/30	21.8	75.58	38.1	75.18	75.00	-16.3	5,915	-0.28%
2021/07/29	0.2	71.90	2.2	72.22	72.70	-2	5,731	-0.03%
2021/07/28	87.2	71.39	32	70.52	71.40	55.2	5,731	0.96%
2021/07/27	16.5	74.51	43	74.03	73.30	-26.5	5,775	-0.46%
2021/07/26	12.3	72.87	22.1	73.06	72.90	-9.8	5,705	-0.17%
2021/07/23	8.1	71.88	26	73.14	72.10	-17.9	5,714	-0.31%
2021/07/22	0	0.00	59	71.40	71.40	-59	5,670	-1.04%
2021/07/21	58.6	71.11	102	71.18	69.70	-43.4	5,620	-0.77%	大賣/
2021/07/20	160.2	74.80	8	74.88	74.30	152.2	5,503	2.77%	大買/鉅額交易
2021/07/19	99	76.75	9	76.54	76.70	90	5,366	1.68%
2021/07/16	38.3	77.49	6.2	77.65	77.70	32.1	5,334	0.60%
2021/07/15	48.1	76.51	63.3	77.31	77.20	-15.2	5,233	-0.29%
2021/07/14	7	73.94	33	73.93	74.40	-26	4,848	-0.54%
2021/07/13	5.6	74.36	9	74.69	73.90	-3.5	4,873	-0.07%
2021/07/12	7	74.66	5	74.64	74.70	2	4,849	0.04%
2021/07/09	0	0.00	1.7	73.84	72.90	-1.7	4,783	-0.04%
2021/07/08	4.5	73.74	0.1	73.67	73.80	4.3	4,827	0.09%
2021/07/07	1.1	72.84	21	72.80	73.10	-19.9	4,826	-0.41%
2021/07/06	7	73.21	3	73.07	73.30	4	4,837	0.08%
2021/07/05	0.1	72.21	1	72.20	72.50	-0.9	4,784	-0.02%
2021/07/02	3	71.27	2	71.25	71.50	1	4,789	0.02%
2021/07/01	0.1	71.50	1	71.50	71.10	-0.9	4,861	-0.02%
2021/06/30	0	0.00	1.2	71.60	72.00	-1.2	4,933	-0.02%
2021/06/29	21	73.07	6.5	72.14	71.90	14.5	4,933	0.29%
2021/06/28	45.4	71.83	16.3	72.26	72.80	29.1	4,940	0.59%
2021/06/25	5.3	70.37	0	0.00	70.20	5.3	4,782	0.11%
2021/06/24	1	69.60	2	69.75	70.00	-1	4,811	-0.02%
2021/06/23	1	69.60	0	0.00	69.60	1	4,879	0.02%
2021/06/22	1	69.20	4	69.73	69.60	-3	4,933	-0.06%
2021/06/21	6	68.73	7.8	68.96	69.10	-1.8	4,978	-0.04%
2021/06/18	5	69.88	3	70.23	69.00	2	5,103	0.04%
2021/06/17	0	0.00	1	70.70	70.60	-1	5,159	-0.02%
2021/06/16	3	70.30	1	70.70	70.00	2	5,570	0.04%
2021/06/15	1.1	70.11	1	70.30	70.20	0	5,934	0.00%
2021/06/11	1	70.50	0	0.00	70.30	1	5,983	0.02%
2021/06/10	2	70.50	0	0.00	70.50	2	6,026	0.03%
2021/06/09	4.1	69.90	11	69.37	69.20	-7	6,028	-0.12%
2021/06/08	15	70.33	63.1	70.00	70.80	-48	6,018	-0.80%
2021/06/03	31.1	67.93	1	68.60	68.30	30	6,179	0.49%
2021/06/02	0	0.00	0.2	68.08	68.20	-0.2	6,293	0.00%
2021/06/01	4	68.10	1	68.10	68.20	3	6,438	0.05%
2021/05/28	0	67.80	1	68.10	68.20	-1	6,787	-0.01%
2021/05/27	3	66.50	2	66.20	66.00	1	6,957	0.01%
2021/05/26	0	67.00	0	0.00	67.30	0	6,957	0.00%
2021/05/25	0	0.00	1	66.30	66.90	-1	7,011	-0.01%
2021/05/24	0.1	65.20	1.1	65.20	65.10	-1	7,036	-0.01%
2021/05/21	1	64.20	2.6	64.29	64.50	-1.6	7,126	-0.02%
2021/05/20	15.1	65.30	0	0.00	64.40	15.1	7,215	0.21%
2021/05/19	0	66.80	0	0.00	66.60	0	7,194	0.00%
2021/05/18	1	66.19	0	0.00	66.50	1	7,226	0.01%
2021/05/17	1	64.30	0	0.00	62.80	1	7,313	0.01%
2021/05/14	1	65.80	0	66.60	66.60	1	7,287	0.01%
2021/05/13	3.2	64.74	0.7	65.47	65.20	2.4	7,294	0.03%
2021/05/12	51.7	64.04	9	63.73	64.50	42.7	7,288	0.59%
2021/05/11	37.1	68.70	1	67.20	67.10	36.1	7,276	0.50%
2021/05/10	2	70.86	5	71.14	71.00	-3	7,238	-0.04%
2021/05/07	10	70.60	1	70.90	71.00	9	7,429	0.12%
2021/05/06	5.1	71.60	2	72.15	70.60	3.1	7,469	0.04%
2021/05/05	12	71.33	0	0.00	70.40	12	7,787	0.15%
2021/05/04	16.1	71.67	6.1	71.89	71.60	9.9	7,862	0.13%
2021/05/03	16	74.29	4.4	74.85	73.90	11.6	7,892	0.15%
2021/04/29	8	77.81	11	77.47	77.40	-3	7,910	-0.04%
2021/04/28	2.5	76.94	5	77.60	78.20	-2.5	7,975	-0.03%
2021/04/27	2	76.80	8	76.66	76.90	-6	8,214	-0.07%
2021/04/26	3.2	76.81	0	0.00	76.90	3.2	8,350	0.04%
2021/04/23	2	75.25	6	75.62	76.00	-4	8,475	-0.05%
2021/04/22	53.1	75.06	9	75.96	75.20	44.1	8,655	0.51%
2021/04/21	7	77.74	5	77.32	77.50	2	8,814	0.02%
2021/04/20	2.1	77.03	4.1	76.83	76.60	-2	8,958	-0.02%
2021/04/19	4	77.20	8	77.20	77.10	-4	9,392	-0.04%
2021/04/16	14	77.93	12.2	78.03	77.90	1.9	9,443	0.02%
2021/04/15	5.2	76.36	5	76.22	76.50	0.1	9,484	0.00%
2021/04/14	3.1	75.34	14	74.54	75.30	-10.9	9,628	-0.11%
2021/04/13	3.1	76.70	4.1	76.72	76.40	-1.1	9,586	-0.01%
2021/04/12	12.1	78.43	9	78.08	77.50	3.1	9,552	0.03%
2021/04/09	2	77.75	5.2	77.79	78.00	-3.2	9,547	-0.03%
2021/04/08	2	78.10	6.4	77.78	77.60	-4.4	9,492	-0.05%
2021/04/07	14.3	77.73	14	78.03	77.80	0.3	9,452	0.00%
2021/04/06	17.1	79.04	9	79.19	79.00	8.1	9,396	0.09%
2021/04/01	5.1	77.88	2	77.70	78.00	3.1	9,316	0.03%
2021/03/31	6	77.97	2	77.95	77.70	4	9,285	0.04%
2021/03/30	8.1	77.25	1.1	77.58	77.80	7	9,223	0.08%
2021/03/29	15.3	77.17	2	76.90	76.70	13.3	9,172	0.15%
2021/03/26	6	76.80	11	76.80	76.70	-5	9,239	-0.05%
2021/03/25	2.1	75.96	17	76.25	76.10	-14.9	9,189	-0.16%
2021/03/24	0.3	75.55	0	0.00	75.50	0.3	9,144	0.00%
2021/03/23	0.1	75.10	5	75.56	75.80	-5	9,116	-0.05%
2021/03/22	1.1	74.84	4.1	74.91	74.70	-3	9,009	-0.03%
2021/03/19	42.1	76.39	14.1	76.75	76.00	28.1	8,985	0.31%
2021/03/18	22	76.41	45.2	76.59	77.90	-23.1	8,602	-0.27%
2021/03/17	0	74.20	1.3	74.28	73.50	-1.2	8,297	-0.02%
2021/03/16	2	73.36	41	73.47	73.70	-39	8,465	-0.46%
2021/03/15	3.1	73.10	6	73.02	73.60	-3	8,607	-0.03%
2021/03/12	8	72.75	1	72.70	72.70	7	8,634	0.08%
2021/03/11	42.1	72.27	3	72.43	73.10	39.1	8,692	0.45%
2021/03/10	1	72.00	1	71.80	71.70	0	8,969	0.00%
2021/03/09	2	71.05	2	71.05	71.40	0	8,988	0.00%
2021/03/08	6.3	72.83	2	71.85	72.20	4.3	8,885	0.05%
2021/03/05	0	0.00	1	73.90	72.70	-1	8,795	-0.01%
2021/03/04	1	74.39	6	74.20	74.10	-5	8,709	-0.06%
2021/03/03	9.1	75.05	4	75.63	75.10	5.1	8,584	0.06%
2021/03/02	4	75.75	6.1	76.55	75.50	-2.1	8,370	-0.03%
2021/02/26	0	0.00	4	73.90	74.10	-4	8,284	-0.05%
2021/02/25	2	74.20	9	74.46	74.50	-7	8,286	-0.08%
2021/02/24	5.1	74.68	3	74.40	74.40	2.1	8,260	0.03%
2021/02/23	9.1	74.43	2	74.40	74.40	7.1	8,214	0.09%
2021/02/22	12	74.90	18.1	74.95	75.50	-6.1	8,142	-0.07%
2021/02/19	1	73.10	1	73.30	73.20	0	8,051	0.00%
2021/02/18	15	73.25	15.2	73.69	73.90	-0.2	8,059	0.00%
2021/02/17	2	73.75	2.2	73.92	73.50	-0.2	8,050	0.00%
2021/02/05	1	70.90	1.1	71.40	71.30	-0.1	7,963	0.00%
2021/02/04	2.2	70.32	1	70.40	70.30	1.2	8,045	0.02%
2021/02/03	3.1	71.67	3	71.50	71.20	0.1	8,085	0.00%
2021/02/02	11	71.02	1.1	72.10	72.40	10	8,171	0.12%
2021/02/01	12.1	68.90	3	69.23	69.50	9.1	8,259	0.11%
2021/01/29	19.1	70.80	9.4	70.25	69.20	9.7	8,380	0.12%
2021/01/28	19.2	73.51	4	73.40	72.50	15.2	8,195	0.19%
2021/01/27	35.2	76.41	26	75.62	75.70	9.2	8,077	0.11%
2021/01/26	2	75.55	9.1	75.37	75.70	-7.1	7,652	-0.09%
2021/01/25	13	75.81	1	76.80	75.70	12	7,537	0.16%
2021/01/22	0.1	75.50	2	74.70	75.40	-2	7,400	-0.03%
2021/01/21	4.1	75.20	12	74.30	74.40	-7.9	7,308	-0.11%
2021/01/20	93.1	75.39	37.2	75.38	73.70	55.9	7,247	0.77%
2021/01/19	4	74.00	3.3	74.79	74.50	0.8	6,991	0.01%
2021/01/18	14.2	73.88	4	74.78	73.90	10.2	6,871	0.15%
2021/01/15	10.2	74.09	15.2	73.72	74.50	-5	6,733	-0.07%
2021/01/14	11	73.32	10.1	73.42	73.80	0.9	6,597	0.01%
2021/01/13	13	72.01	74	72.73	72.10	-61	6,359	-0.96%
2021/01/12	21.2	70.96	21.1	71.41	70.40	0.1	6,189	0.00%
2021/01/11	5.2	68.99	4	69.03	69.30	1.2	5,733	0.02%
2021/01/08	2.1	67.95	4	68.35	68.20	-1.9	5,658	-0.03%
2021/01/07	4.3	67.57	21	67.78	68.00	-16.7	5,631	-0.30%
2021/01/06	51	66.50	5	66.94	66.30	46	5,544	0.83%
2021/01/05	1	67.30	3	67.30	67.40	-2	5,529	-0.04%
2021/01/04	0	0.00	2	67.05	67.40	-2	5,549	-0.04%
2020/12/31	0	0.00	1	66.40	66.40	-1	5,526	-0.02%
2020/12/30	0	0.00	2	65.65	65.90	-2	5,566	-0.04%
2020/12/29	2	66.90	0	0.00	65.80	2	5,641	0.04%
2020/12/28	0	0.00	2	66.30	66.40	-2	5,700	-0.04%
2020/12/25	1.1	66.11	0	0.00	66.20	1.1	5,808	0.02%
2020/12/24	0	0.00	1.1	66.12	65.70	-1.1	5,943	-0.02%
2020/12/23	3	66.00	8	66.19	65.70	-5	6,053	-0.08%
2020/12/22	11.2	67.39	12	67.40	66.30	-0.8	6,265	-0.01%
2020/12/18	50.2	65.00	0	0.00	65.00	50.2	6,562	0.76%
2020/12/17	5.1	65.58	0	0.00	65.40	5.1	6,740	0.07%
2020/12/16	0.1	65.90	0	0.00	66.20	0.1	6,843	0.00%
2020/12/15	5.1	65.79	0	0.00	65.30	5.1	6,937	0.07%
2020/12/14	1	67.01	2	67.20	66.90	-1	7,196	-0.01%
2020/12/11	39.1	67.28	0	0.00	67.40	39.1	7,464	0.52%
2020/12/10	6.2	68.60	8	69.33	68.70	-1.9	7,457	-0.02%
2020/12/09	0	0.00	38	68.41	69.00	-38	7,231	-0.53%
2020/12/08	1.2	65.87	2	66.25	66.20	-0.9	7,038	-0.01%
2020/12/07	26	66.75	7	67.13	66.60	19	7,006	0.27%
2020/12/04	8.2	67.65	71	67.59	67.40	-62.8	6,886	-0.91%
2020/12/03	2.1	66.10	2	66.00	66.20	0.1	6,546	0.00%
2020/12/02	0.1	65.50	1	65.60	65.80	-0.9	6,477	-0.01%
2020/12/01	7.1	64.38	4	64.45	65.20	3.1	6,433	0.05%
2020/11/30	3.1	64.97	7	64.81	64.30	-4	6,390	-0.06%
2020/11/27	5	64.66	0	0.00	64.70	5	6,320	0.08%
2020/11/26	6.1	65.05	5	65.02	65.00	1.1	6,301	0.02%
2020/11/25	14.1	66.49	65	66.92	65.40	-51	6,267	-0.81%
2020/11/24	1.2	65.61	16	65.60	65.80	-14.9	6,159	-0.24%
2020/11/23	1	65.90	1	65.50	65.50	0	6,145	0.00%
2020/11/20	4	64.65	3	64.80	64.90	1	6,156	0.02%
2020/11/19	30	64.57	0	0.00	64.50	30	6,148	0.49%
2020/11/18	1	65.10	1	65.00	64.90	0	6,152	0.00%
2020/11/17	3	65.23	1	65.50	65.30	2	6,139	0.03%
2020/11/16	7.5	64.63	1	64.80	64.70	6.5	6,165	0.11%
2020/11/13	16.2	64.67	0	0.00	65.00	16.2	6,144	0.26%
2020/11/12	7.7	65.78	10	65.75	65.60	-2.3	6,125	-0.04%
2020/11/11	12	65.13	5	65.06	65.00	7	6,016	0.12%
2020/11/10	0	0.00	2.1	64.64	64.90	-2.1	5,943	-0.04%
2020/11/09	4	64.83	1	64.00	64.20	3	5,793	0.05%
2020/11/06	3	63.63	43	63.73	64.00	-40	5,608	-0.71%
2020/11/05	13	61.84	0	0.00	61.90	13	5,446	0.24%
2020/11/04	25	62.08	0	0.00	62.30	25	5,425	0.46%
2020/11/03	0	0.00	1	62.70	62.50	-1	5,420	-0.02%
2020/10/30	0.9	62.99	5	63.22	62.50	-4.1	5,478	-0.08%
2020/10/29	0	63.20	2	62.90	63.00	-2	5,497	-0.04%
2020/10/27	1	61.20	18.1	62.19	62.90	-17.1	5,640	-0.30%
2020/10/26	2	61.65	0	0.00	61.80	2	5,717	0.03%
2020/10/23	2	62.75	0	0.00	62.80	2	5,800	0.03%
2020/10/22	0	62.70	1	62.60	62.80	-1	5,902	-0.02%
2020/10/21	0	0.00	2	62.00	61.50	-2	5,936	-0.03%
2020/10/20	2	61.95	1	61.90	61.70	1	6,041	0.02%
2020/10/19	1.1	61.70	7	61.71	61.50	-6	6,278	-0.09%
2020/10/16	10	61.00	2	61.00	61.00	8	6,454	0.12%
2020/10/15	10	60.74	4	60.98	60.60	6	6,530	0.09%
2020/10/14	7.8	61.45	1.1	61.96	61.20	6.7	6,619	0.10%
2020/10/13	4	62.15	3.3	62.19	62.40	0.8	6,640	0.01%
2020/10/12	1	61.90	1	62.90	62.60	0	6,671	0.00%
2020/10/08	8.3	62.04	3	62.10	61.90	5.3	6,657	0.08%
2020/10/07	0.3	62.40	10	62.37	62.30	-9.7	6,683	-0.15%
2020/10/06	4	62.90	3	63.50	62.60	1	6,690	0.01%
2020/10/05	10	62.87	1	63.30	63.50	9	6,769	0.13%
2020/09/30	7	64.21	4	63.98	63.40	3	6,793	0.04%
2020/09/29	4	63.38	7	63.00	63.80	-3	6,767	-0.04%
2020/09/28	7.1	62.26	1	62.40	62.30	6.1	6,792	0.09%
2020/09/25	38	62.37	33	62.24	61.70	5	6,828	0.07%
2020/09/24	6.6	63.67	15.3	63.84	64.50	-8.7	6,761	-0.13%
2020/09/23	6.1	63.79	4	63.88	63.70	2.1	6,709	0.03%
2020/09/22	1	62.00	19	62.99	63.10	-18	6,519	-0.28%
2020/09/21	7	62.77	16	62.59	62.40	-9	6,430	-0.14%
2020/09/18	5.1	62.22	18	62.27	62.10	-12.9	6,390	-0.20%
2020/09/17	11.1	61.91	20	62.20	62.10	-8.9	6,440	-0.14%
2020/09/16	8	60.41	19.3	60.97	61.00	-11.3	6,182	-0.18%
2020/09/15	1.1	58.10	21	58.49	59.00	-19.9	5,942	-0.33%
2020/09/14	2.5	57.54	0	0.00	57.50	2.5	5,956	0.04%
2020/09/11	0	0.00	1	57.10	57.20	-1	6,047	-0.02%
2020/09/10	1	57.50	24	57.37	57.20	-23	6,092	-0.38%
2020/09/08	0	0.00	36	57.07	56.90	-36	6,235	-0.58%
2020/09/07	0	0.00	3	56.80	57.00	-3	6,322	-0.05%
2020/09/04	3	56.10	0	0.00	56.30	3	6,437	0.05%
2020/09/02	1	56.20	0	0.00	56.30	1	6,662	0.02%
2020/09/01	0	0.00	3	55.93	56.20	-3	6,876	-0.04%
2020/08/28	9	56.47	2	56.80	56.70	7	7,139	0.10%
2020/08/27	10	57.30	0	0.00	56.90	10	7,232	0.14%
2020/08/26	3	57.03	4	56.68	57.20	-1	7,295	-0.01%
2020/08/25	3	55.37	0	0.00	55.30	3	7,306	0.04%
2020/08/24	0	0.00	2	55.10	55.00	-2	7,378	-0.03%
2020/08/21	3	55.33	1	55.30	55.40	2	7,460	0.03%
2020/08/20	74	55.61	13	55.35	55.20	61	7,528	0.81%
2020/08/19	53	57.02	2	57.85	57.00	51	7,581	0.67%
2020/08/18	0	0.00	1	58.20	58.10	-1	7,650	-0.01%
2020/08/17	0	0.00	2	58.20	58.60	-2	7,938	-0.03%
2020/08/14	1	57.30	1	57.40	57.70	0	8,121	0.00%
2020/08/13	1	57.40	1	57.90	57.50	0	8,175	0.00%
2020/08/12	0	0.00	2	57.40	57.40	-2	8,237	-0.02%
2020/08/11	1	58.10	0	0.00	57.80	1	8,324	0.01%
2020/08/10	0	0.00	1	58.20	58.50	-1	8,498	-0.01%
2020/08/07	6	58.38	2	58.30	58.30	4	8,783	0.05%
2020/08/06	2	58.90	2	58.75	58.80	0	8,943	0.00%
2020/08/05	5	59.18	0	0.00	59.10	5	9,043	0.06%
2020/08/04	0	0.00	2	58.90	59.00	-2	9,170	-0.02%
2020/08/03	3	58.40	1	58.20	58.20	2	9,516	0.02%
2020/07/31	0	0.00	0	60.30	59.90	0	9,528	0.00%
2020/07/30	6	60.20	7	60.13	60.30	-1	9,559	-0.01%
2020/07/29	2	57.80	23.7	58.19	58.70	-21.7	9,761	-0.22%
2020/07/28	63	57.40	1	57.80	56.70	62	10,312	0.60%
2020/07/27	13	58.12	1	58.70	57.90	12	10,360	0.12%
2020/07/24	69	59.58	1.1	59.60	59.10	67.9	10,314	0.66%
2020/07/23	2	60.45	83	61.45	60.20	-81	10,247	-0.79%
2020/07/22	3	65.10	5	64.86	65.40	-2	10,050	-0.02%
2020/07/21	3	64.50	4	64.60	64.30	-1	9,878	-0.01%
2020/07/20	3	64.20	8	64.71	64.10	-5	9,873	-0.05%
2020/07/17	2	65.60	1	65.80	65.30	1	9,864	0.01%
2020/07/16	6	65.75	1	66.00	65.80	5	10,082	0.05%
2020/07/15	2	65.85	2	65.55	65.70	0	10,334	0.00%
2020/07/14	0	0.00	2	65.95	65.70	-2	10,418	-0.02%
2020/07/13	0	0.00	1	65.70	65.80	-1	10,395	-0.01%
2020/07/10	7	65.11	6	65.37	65.10	1	10,466	0.01%
2020/07/09	8	67.00	4	67.13	66.90	4	10,336	0.04%
2020/07/08	3	66.77	1	67.50	67.60	2	10,258	0.02%
2020/07/07	23	66.83	3	67.03	66.70	20	10,186	0.20%
2020/07/06	20.1	67.66	1	68.00	68.00	19.1	10,039	0.19%
2020/07/03	4	66.63	12	66.63	66.90	-8	9,910	-0.08%
2020/07/02	3	65.37	3	65.63	65.90	0	9,817	0.00%
2020/07/01	3.5	64.27	1	64.10	64.30	2.5	9,704	0.03%
2020/06/30	4	64.30	5	64.38	64.30	-1	9,635	-0.01%
2020/06/29	3	63.80	4	63.78	64.20	-1	9,556	-0.01%
2020/06/24	4	63.78	3	64.00	64.00	1	9,483	0.01%
2020/06/23	1	63.00	2.6	62.67	63.10	-1.6	9,367	-0.02%
2020/06/22	2	62.70	5	62.88	62.90	-3	9,351	-0.03%
2020/06/19	2	62.60	1	62.60	62.90	1	9,352	0.01%
2020/06/18	1	62.30	6	62.17	62.30	-5	9,280	-0.05%
2020/06/17	4	61.73	4	61.73	61.70	0	9,204	0.00%
2020/06/16	8	61.83	0	0.00	61.90	8	9,236	0.09%
2020/06/15	3	61.50	3	61.53	61.00	0	9,285	0.00%
2020/06/12	9	60.12	6	60.25	61.00	3	9,248	0.03%
2020/06/11	26	61.30	10	61.27	60.70	16	9,251	0.17%
2020/06/10	5	61.34	8	61.64	62.00	-3	9,156	-0.03%
2020/06/09	32	62.25	25	62.19	61.90	7	9,132	0.08%
2020/06/08	5	63.00	6	63.22	63.10	-1	9,098	-0.01%
2020/06/05	3	62.57	6	62.73	62.80	-3	8,902	-0.03%
2020/06/04	0	0.00	2	61.50	61.50	-2	8,719	-0.02%
2020/06/03	6	61.47	2	61.50	61.40	4	8,688	0.05%
2020/06/02	6	61.30	2	61.45	61.30	4	8,577	0.05%
2020/06/01	1	61.70	1	61.70	61.70	0	8,496	0.00%
2020/05/29	1	60.90	1	61.30	61.40	0	8,429	0.00%
2020/05/28	4	61.25	3	61.40	60.90	1	8,383	0.01%
2020/05/27	7	60.93	4	61.13	61.40	3	8,324	0.04%
2020/05/26	2	61.10	0	0.00	61.10	2	8,290	0.02%
2020/05/25	2	59.75	3	60.30	60.70	-1	8,155	-0.01%
2020/05/22	7	60.46	3	60.50	60.20	4	8,059	0.05%
2020/05/21	4	59.63	22	59.14	59.70	-18	7,789	-0.23%
2020/05/20	4	58.48	0	0.00	58.40	4	7,631	0.05%
2020/05/19	0.3	59.00	0	0.00	58.80	0.3	7,618	0.00%
2020/05/18	3	58.53	0	0.00	58.20	3	7,609	0.04%
2020/05/15	6	58.83	0	0.00	58.90	6	7,552	0.08%
2020/05/14	15	59.46	33	59.58	58.10	-18	7,383	-0.24%
2020/05/13	22	60.65	10	60.60	60.80	12	7,110	0.17%
2020/05/12	5	61.14	0	0.00	61.30	5	6,963	0.07%
2020/05/11	1	61.40	4	61.70	61.40	-3	6,866	-0.04%
2020/05/08	20	61.19	37	60.80	60.80	-17	6,743	-0.25%
2020/05/07	18	59.26	50	59.50	59.50	-32	6,377	-0.50%
2020/05/06	15	59.21	130	59.29	59.00	-115	6,287	-1.83%	大賣/鉅額交易
2020/05/05	36	58.86	3	58.63	59.20	33	6,175	0.53%
2020/05/04	307	58.75	33	58.49	59.00	274	5,859	4.68%	大買/鉅額交易
2020/04/30	23	56.07	8	54.94	56.60	15	5,207	0.29%
2020/04/28	3	53.93	0	0.00	54.00	3	5,101	0.06%
2020/04/23	5	52.50	0	0.00	52.60	5	5,093	0.10%
2020/04/22	3	52.77	0	0.00	52.60	3	5,010	0.06%
2020/04/21	11	54.96	17	55.11	53.10	-6	4,869	-0.12%
2020/04/20	61	57.51	56	57.43	57.30	5	4,575	0.11%
2020/04/17	13	55.71	4	55.05	56.00	9	4,292	0.21%
2020/04/15	50	53.60	0	0.00	53.80	50	4,173	1.20%
2020/04/14	1	54.40	2	54.45	54.20	-1	4,077	-0.02%
2020/04/13	1	54.00	0	0.00	53.60	1	4,114	0.02%
2020/04/10	0	0.00	1	53.10	53.00	-1	4,166	-0.02%
2020/04/09	0	0.00	1	53.40	53.40	-1	4,259	-0.02%
2020/04/08	2	53.70	1	53.60	53.60	1	4,296	0.02%
2020/04/07	1	53.00	1	51.80	52.60	0	4,269	0.00%
2020/03/30	0	0.00	2	49.55	49.70	-2	4,167	-0.05%
2020/03/27	0	0.00	3	50.73	50.50	-3	4,142	-0.07%
2020/03/26	1	50.60	1	49.25	50.50	0	4,083	0.00%
2020/03/25	1	49.65	0	0.00	49.40	1	4,059	0.02%
2020/03/24	2	46.80	2	46.60	46.75	0	4,033	0.00%
2020/03/19	6	45.10	0	0.00	45.10	6	4,310	0.14%
2020/03/17	1	51.20	0	0.00	51.00	1	4,312	0.02%
2020/03/16	0	0.00	12	54.60	53.60	-12	4,319	-0.28%
2020/03/13	11	52.55	0	0.00	54.60	11	4,334	0.25%
2020/03/12	50	55.40	0	0.00	54.70	50	4,346	1.15%
2020/03/05	1	59.90	0	0.00	59.80	1	4,914	0.02%
2020/03/02	0	0.00	1	57.80	58.20	-1	5,453	-0.02%
2020/02/27	1	59.00	0	0.00	58.50	1	5,706	0.02%
2020/02/20	3	60.60	1	61.00	60.40	2	5,729	0.03%
2020/02/19	2	60.30	0	0.00	60.30	2	5,715	0.03%
2020/02/18	3	60.70	1	61.50	60.50	2	5,718	0.03%
2020/02/17	1	61.00	2	61.55	61.10	-1	5,721	-0.02%
2020/02/14	0	0.00	2	61.70	61.70	-2	5,692	-0.04%
2020/02/13	1	62.00	2	61.30	61.00	-1	5,677	-0.02%
2020/02/12	0	0.00	12	62.13	62.00	-12	5,655	-0.21%
2020/02/10	0	0.00	2	59.90	60.00	-2	5,684	-0.04%
2020/02/06	1	60.90	1	61.30	61.50	0	5,769	0.00%
2020/02/05	1	60.00	1	60.70	60.70	0	5,954	0.00%
2020/02/03	6	58.00	0	0.00	59.40	6	6,032	0.10%
2020/01/31	50	59.80	6	59.90	60.60	44	6,006	0.73%
2020/01/30	4	61.10	0	0.00	60.30	4	6,060	0.07%
2020/01/20	1	65.50	1	65.40	65.60	0	5,989	0.00%
2020/01/17	5	65.38	2	66.05	65.70	3	6,026	0.05%
2020/01/16	4	65.88	0	0.00	65.80	4	6,075	0.07%
2020/01/15	2	66.95	2	66.70	66.60	0	6,115	0.00%
2020/01/14	1	66.40	1	66.70	66.50	0	6,184	0.00%
2020/01/13	3	66.20	4	66.40	66.10	-1	6,246	-0.02%
2020/01/10	2	65.30	0	0.00	64.90	2	6,333	0.03%
2020/01/08	1	64.10	1	64.30	64.00	0	6,401	0.00%
2020/01/07	3	64.23	6	64.83	64.30	-3	6,423	-0.05%
2020/01/06	4	65.53	3	65.67	64.80	1	6,394	0.02%
2020/01/03	2	67.70	1	67.70	67.20	1	6,405	0.02%
2020/01/02	1	68.10	3	68.10	68.40	-2	6,381	-0.03%
2019/12/31	0	0.00	1	67.30	67.20	-1	6,322	-0.02%
2019/12/30	0	0.00	1	67.60	67.40	-1	6,351	-0.02%
2019/12/27	2	67.55	2	67.50	67.70	0	6,366	0.00%
2019/12/26	5	67.08	1	67.10	67.20	4	6,365	0.06%
2019/12/25	0	0.00	2	66.30	66.70	-2	6,378	-0.03%
2019/12/24	0	0.00	2	66.10	65.70	-2	6,444	-0.03%
2019/12/23	1	66.70	32	66.50	66.20	-31	6,485	-0.48%
2019/12/20	0	0.00	2	66.85	66.80	-2	6,508	-0.03%
2019/12/19	2	67.25	2	67.35	67.30	0	6,508	0.00%
2019/12/18	4	67.85	3	68.10	67.50	1	6,518	0.02%
2019/12/17	2	67.20	3	67.30	67.20	-1	6,526	-0.02%
2019/12/16	6	67.43	4	67.68	66.40	2	6,471	0.03%
2019/12/13	2	65.70	23	65.84	66.10	-21	6,351	-0.33%
2019/12/12	2	65.35	2	65.40	65.30	0	6,471	0.00%
2019/12/11	3	65.37	3	65.53	65.80	0	6,678	0.00%
2019/12/10	0	0.00	1	65.80	66.10	-1	6,612	-0.02%
2019/12/09	3	65.47	11	65.77	66.10	-8	6,643	-0.12%
2019/12/06	5	65.50	8	66.33	65.00	-3	6,611	-0.05%
2019/12/05	4	65.23	102	65.23	65.50	-98	6,614	-1.48%	大賣/
2019/12/04	7	63.67	16	63.58	63.90	-9	6,409	-0.14%
2019/12/03	60	62.38	1	62.50	62.50	59	6,279	0.94%
2019/12/02	1	63.30	1	62.90	62.30	0	6,303	0.00%
2019/11/29	3	62.73	30	63.19	62.80	-27	6,357	-0.42%
2019/11/28	0	0.00	5	63.12	63.40	-5	6,317	-0.08%
2019/11/27	2	61.15	45	62.92	62.60	-43	6,228	-0.69%
2019/11/26	0	0.00	7	62.80	62.30	-7	5,915	-0.12%
2019/11/25	1	61.60	5	61.90	61.90	-4	5,640	-0.07%
2019/11/18	0	0.00	1	62.00	61.80	-1	5,727	-0.02%
2019/11/15	0	0.00	2	61.40	61.50	-2	5,763	-0.03%
2019/11/08	0	0.00	4	61.15	61.10	-4	5,824	-0.07%
2019/11/07	1	61.20	2	61.35	60.70	-1	5,840	-0.02%
2019/11/06	1	62.20	2	61.70	61.60	-1	5,802	-0.02%
2019/11/05	5	62.74	4	62.65	62.20	1	5,800	0.02%
2019/11/04	5	62.74	15	62.47	62.60	-10	5,761	-0.17%
2019/11/01	0	0.00	10	61.36	61.10	-10	5,616	-0.18%
2019/10/31	1	60.30	5	60.46	60.40	-4	5,729	-0.07%
2019/10/30	3	60.40	2	60.50	60.70	1	5,858	0.02%
2019/10/29	9	60.13	4	59.95	59.90	5	5,913	0.08%
2019/10/28	21	61.17	0	0.00	61.20	21	5,865	0.36%
2019/10/25	5	61.50	0	0.00	61.20	5	5,863	0.09%
2019/10/24	3	61.90	4	62.15	62.00	-1	5,906	-0.02%
2019/10/23	3	61.00	10	61.05	61.10	-7	5,934	-0.12%
2019/10/22	10	60.55	11	60.99	60.30	-1	5,994	-0.02%
2019/10/21	9	60.22	21	60.50	60.60	-12	6,022	-0.20%
2019/10/18	3	59.40	1	59.30	59.60	2	6,050	0.03%
2019/10/15	0	0.00	3	57.60	57.70	-3	6,207	-0.05%
2019/10/14	1	57.60	0	0.00	57.30	1	6,316	0.02%
2019/10/09	10	57.00	0	0.00	57.00	10	6,355	0.16%
2019/10/08	70	57.76	0	0.00	57.50	70	6,326	1.11%
2019/10/03	4	59.23	0	0.00	58.90	4	6,588	0.06%
2019/10/02	0	0.00	5	59.10	59.20	-5	6,596	-0.08%
2019/09/27	2	57.50	0	0.00	57.50	2	6,683	0.03%
2019/09/26	4	58.35	0	0.00	58.10	4	6,755	0.06%
2019/09/25	5	58.60	0	0.00	58.40	5	6,888	0.07%
2019/09/24	1	58.80	6	59.17	58.80	-5	7,255	-0.07%
2019/09/20	20	58.90	0	0.00	58.50	20	7,282	0.27%
2019/09/17	64	59.42	0	0.00	59.50	64	7,192	0.89%
2019/09/16	75	61.42	5	61.06	61.00	70	7,126	0.98%
2019/09/12	1	63.80	0	0.00	63.40	1	7,180	0.01%
2019/09/11	6	62.95	0	0.00	63.50	6	7,329	0.08%
2019/09/10	40	63.00	0	0.00	63.00	40	7,299	0.55%
2019/09/09	10	63.40	1	64.80	63.20	9	7,261	0.12%
2019/09/06	4	64.75	4	64.75	64.30	0	7,277	0.00%
2019/09/05	0	0.00	1	64.40	64.10	-1	7,245	-0.01%
2019/09/03	1	63.30	3	63.33	63.40	-2	7,294	-0.03%
2019/08/29	2	61.00	3	61.20	61.20	-1	7,448	-0.01%
2019/08/28	1	61.00	0	0.00	60.90	1	7,596	0.01%
2019/08/26	3	60.80	0	0.00	60.60	3	7,810	0.04%
2019/08/22	14	62.14	1	62.40	61.90	13	7,863	0.17%
2019/08/20	3	63.43	0	0.00	62.50	3	8,046	0.04%
2019/08/19	1	62.70	1	62.90	63.20	0	8,193	0.00%
2019/08/15	0	0.00	1	61.50	61.20	-1	8,810	-0.01%
2019/08/14	0	0.00	1	62.50	62.10	-1	9,019	-0.01%
2019/08/12	1	62.50	1	62.30	62.50	0	9,207	0.00%
2019/08/08	2	62.50	3	62.47	62.40	-1	9,224	-0.01%
2019/08/07	1	61.80	0	0.00	61.80	1	9,268	0.01%
2019/08/06	1	60.20	0	0.00	61.20	1	9,323	0.01%
2019/08/05	1	60.70	0	0.00	61.10	1	9,370	0.01%
2019/08/02	35	60.61	30	61.10	60.80	5	9,463	0.05%
2019/07/31	2	62.50	0	0.00	63.10	2	9,303	0.02%
2019/07/30	0	0.00	1	63.30	63.30	-1	9,468	-0.01%
2019/07/29	1	64.90	3	65.10	64.80	-2	9,725	-0.02%
2019/07/26	0	0.00	2	64.45	64.60	-2	10,007	-0.02%
2019/07/25	3	64.60	2	64.80	64.70	1	10,123	0.01%
2019/07/24	9	67.30	2	67.30	67.30	7	10,078	0.07%
2019/07/23	1	67.60	2	67.70	67.50	-1	9,997	-0.01%
2019/07/22	1	67.10	1	67.20	67.30	0	10,012	0.00%
2019/07/19	7	66.31	3	66.17	66.40	4	10,063	0.04%
2019/07/18	6	65.75	0	0.00	65.10	6	10,122	0.06%
2019/07/17	1	66.20	1	67.00	67.00	0	10,026	0.00%
2019/07/16	5	66.90	2	67.00	67.00	3	10,032	0.03%
2019/07/12	1	65.50	0	0.00	65.50	1	9,921	0.01%
2019/07/11	4	65.53	4	66.38	65.50	0	9,976	0.00%
2019/07/10	2	64.50	0	0.00	64.80	2	9,919	0.02%
2019/07/04	2	64.75	9	64.60	64.80	-7	10,070	-0.07%
2019/07/03	4	64.38	2	64.55	64.60	2	10,040	0.02%
2019/07/02	1	65.40	1	65.50	65.60	0	9,969	0.00%
2019/07/01	2	64.90	5	63.76	64.90	-3	9,925	-0.03%
2019/06/28	2	60.55	2	60.95	60.50	0	9,612	0.00%
2019/06/27	4	61.55	4	61.50	61.50	0	9,646	0.00%
2019/06/26	0	0.00	1	61.00	60.80	-1	9,660	-0.01%
2019/06/25	17	60.05	4	60.20	60.40	13	9,666	0.13%
2019/06/24	1	61.00	1	61.20	61.10	0	9,635	0.00%
2019/06/21	8	61.84	10	61.53	60.80	-2	9,674	-0.02%
2019/06/20	29	61.63	24	61.69	61.80	5	9,584	0.05%
2019/06/19	2	59.20	10	58.66	59.20	-8	9,430	-0.08%
2019/06/18	4	57.48	5	57.38	57.00	-1	9,376	-0.01%
2019/06/17	3	56.70	1	57.00	57.00	2	9,591	0.02%
2019/06/14	5	56.58	0	0.00	56.30	5	9,938	0.05%
2019/06/12	1	57.90	1	57.50	58.00	0	9,981	0.00%
2019/06/11	5	57.62	1	57.40	57.30	4	9,965	0.04%
2019/06/10	0	0.00	3	57.33	57.60	-3	9,804	-0.03%
2019/06/05	2	56.70	0	0.00	56.60	2	9,652	0.02%
2019/06/04	3	56.30	1	57.00	55.80	2	9,555	0.02%
2019/06/03	4	57.33	3	57.57	57.30	1	9,476	0.01%
2019/05/31	13	58.11	10	58.18	58.30	3	9,479	0.03%
2019/05/30	2	56.00	5	56.16	56.00	-3	9,417	-0.03%
2019/05/29	2	55.05	2	55.25	55.10	0	9,420	0.00%
2019/05/28	1	55.00	1	54.80	54.60	0	9,400	0.00%
2019/05/27	32	54.50	3	54.83	54.70	29	9,378	0.31%
2019/05/24	4	56.13	6	56.43	55.60	-2	9,242	-0.02%
2019/05/23	88	56.26	1	56.10	55.60	87	9,259	0.94%
2019/05/22	8	62.88	6	62.83	61.60	2	8,835	0.02%
2019/05/21	43.6	61.08	4	61.30	62.70	39.6	8,704	0.46%
2019/05/20	2	63.55	2	62.95	63.00	0	8,563	0.00%
2019/05/17	43	65.00	0	0.00	64.80	43	8,522	0.50%
2019/05/15	5	69.78	2	70.00	68.80	3	8,547	0.04%
2019/05/14	2	68.20	2	67.85	68.20	0	8,587	0.00%
2019/05/13	25	68.89	3	68.10	67.60	22	8,553	0.26%
2019/05/10	4	71.10	20	71.55	70.30	-16	8,577	-0.19%
2019/05/08	2	72.60	0	0.00	72.10	2	8,627	0.02%
2019/05/07	1	72.90	29	73.50	73.00	-28	8,588	-0.33%
2019/05/06	10	71.18	6	71.75	72.10	4	8,464	0.05%
2019/05/03	11	72.20	8	72.43	72.70	3	8,301	0.04%
2019/05/02	1	71.80	2	72.05	71.30	-1	8,258	-0.01%
2019/04/30	5	69.54	0	0.00	70.00	5	8,171	0.06%
2019/04/29	5	70.64	0	0.00	70.10	5	8,247	0.06%
2019/04/26	16	71.85	0	0.00	71.30	16	8,221	0.19%
2019/04/25	10	72.20	9	72.73	72.50	1	8,158	0.01%
2019/04/24	1	71.70	3	72.00	71.20	-2	8,092	-0.02%
2019/04/23	2	70.10	1.1	70.39	70.30	0.9	8,014	0.01%
2019/04/22	27	71.10	6	70.92	71.00	21	7,933	0.26%
2019/04/19	0	0.00	4	69.70	69.60	-4	7,859	-0.05%
2019/04/17	0	0.00	11	71.35	71.50	-11	7,871	-0.14%
2019/04/16	0	0.00	8	69.90	71.00	-8	7,812	-0.10%
2019/04/15	14	68.71	2	69.10	69.00	12	7,722	0.16%
2019/04/12	10	70.03	0	0.00	69.20	10	7,806	0.13%
2019/04/10	7	71.43	0	0.00	72.00	7	7,716	0.09%
2019/04/09	1	73.50	0.1	72.30	72.20	0.9	7,665	0.01%
2019/04/08	0	0.00	1	73.10	73.10	-1	7,654	-0.01%
2019/04/03	13	73.51	3	73.60	73.50	10	7,618	0.13%
2019/04/02	3	71.80	0	0.00	72.00	3	7,558	0.04%
2019/04/01	4	71.85	0	0.00	72.50	4	7,552	0.05%
2019/03/29	1	71.00	3	71.30	71.00	-2	7,477	-0.03%
2019/03/28	7	70.74	0	0.00	70.60	7	7,486	0.09%
2019/03/27	3	70.97	2	71.35	71.10	1	7,489	0.01%
2019/03/26	1	70.60	1	71.60	71.00	0	7,478	0.00%
2019/03/25	6	70.83	1	71.00	71.20	5	7,445	0.07%
2019/03/22	17	73.08	1	72.30	72.30	16	7,390	0.22%
2019/03/21	1	74.80	1	75.30	75.00	0	7,272	0.00%
2019/03/20	4	75.48	5	76.32	75.50	-1	7,225	-0.01%
2019/03/19	7.1	73.81	26	74.14	75.30	-19	7,156	-0.26%
2019/03/18	5	68.70	0	0.00	70.00	5	6,847	0.07%
2019/03/15	1	69.49	0	0.00	69.10	1	6,800	0.01%
2019/03/14	0	0.00	1	68.90	69.00	-1	6,800	-0.01%
2019/03/13	0	0.00	2	68.30	68.50	-2	6,946	-0.03%
2019/03/12	1	68.20	3	68.90	68.20	-2	7,133	-0.03%
2019/03/11	1	68.20	1	68.10	68.20	0	7,398	0.00%
2019/03/08	3	67.53	1	67.50	67.50	2	7,518	0.03%
2019/03/07	1	67.80	3	68.37	67.80	-2	7,544	-0.03%
2019/03/06	3	68.10	4	69.10	68.00	-1	7,654	-0.01%
2019/03/05	5	68.30	6	68.78	68.20	-1	7,669	-0.01%
2019/03/04	17	67.71	0	0.00	67.20	17	7,760	0.22%
2019/02/26	0	0.00	1	68.20	67.20	-1	7,679	-0.01%
2019/02/25	3	68.17	2	68.35	68.10	1	7,671	0.01%
2019/02/22	8	68.10	6	68.95	67.80	2	7,692	0.03%
2019/02/21	0	0.00	1	66.90	66.90	-1	7,593	-0.01%
2019/02/20	3	66.20	2	66.25	66.00	1	7,611	0.01%
2019/02/19	4	66.08	1	66.10	65.80	3	7,634	0.04%
2019/02/18	2	68.05	1	67.20	66.80	1	7,680	0.01%
2019/02/15	7	68.86	6	69.52	68.50	1	7,661	0.01%
2019/02/14	1	68.10	0	0.00	68.00	1	7,634	0.01%
2019/02/13	4	67.03	6	67.03	67.00	-2	7,649	-0.03%
2019/02/12	1	67.80	0	0.00	67.80	1	7,629	0.01%
2019/02/11	2	66.80	1	67.60	67.80	1	7,714	0.01%
2019/01/28	1	64.00	5	64.24	64.50	-4	7,957	-0.05%
2019/01/25	1	63.20	1	63.40	63.40	0	8,103	0.00%
2019/01/24	4	63.90	4	63.25	63.90	0	8,265	0.00%
2019/01/22	1	64.80	1	65.20	65.10	0	7,988	0.00%
2019/01/21	0	0.00	2	64.00	64.30	-2	7,936	-0.03%
2019/01/17	1	62.90	1	61.70	61.80	0	7,972	0.00%
2019/01/16	0	0.00	1	62.90	63.50	-1	7,960	-0.01%
2019/01/15	1	61.50	0	0.00	62.30	1	7,913	0.01%
2019/01/14	0	0.00	1	61.50	60.90	-1	7,925	-0.01%
2019/01/09	2	59.60	4	59.93	60.30	-2	8,001	-0.02%
2019/01/07	0	0.00	1	58.00	57.50	-1	7,979	-0.01%
2019/01/04	3	56.90	0	0.00	56.40	3	8,016	0.04%
2019/01/03	1	60.00	2	61.95	59.80	-1	8,023	-0.01%
2018/12/28	0	0.00	1	61.60	62.00	-1	8,044	-0.01%
2018/12/26	1	61.10	2	61.10	60.80	-1	8,213	-0.01%
2018/12/25	2	60.45	0	0.00	60.10	2	8,312	0.02%
2018/12/24	4	62.80	2	63.25	62.30	2	8,307	0.02%
2018/12/22	1	62.50	0	0.00	62.50	1	8,295	0.01%
2018/12/21	2	60.90	6	61.52	62.80	-4	8,358	-0.05%
2018/12/18	1	61.30	1	61.30	61.30	0	8,578	0.00%
2018/12/17	1	60.30	1	60.80	61.10	0	8,657	0.00%
2018/12/14	4	60.33	2	60.70	60.60	2	8,772	0.02%
2018/12/13	4	61.95	1	62.30	61.50	3	8,770	0.03%
2018/12/12	4	62.25	2	62.00	62.00	2	8,743	0.02%
2018/12/11	4	61.20	6	61.00	61.50	-2	8,564	-0.02%
2018/12/10	3	59.57	7	59.60	60.00	-4	8,563	-0.05%
2018/12/07	6	59.38	2	59.70	59.10	4	8,575	0.05%
2018/12/06	5	59.24	6	58.88	58.20	-1	8,607	-0.01%
2018/12/05	6	62.47	1	62.60	62.60	5	8,527	0.06%
2018/12/04	6	63.20	3	63.53	63.10	3	8,441	0.04%
2018/11/30	1	59.50	8	59.83	59.50	-7	8,169	-0.09%
2018/11/29	0	0.00	5	60.06	59.90	-5	8,257	-0.06%
2018/11/28	0	0.00	11	58.88	59.00	-11	8,210	-0.13%
2018/11/27	28	57.24	132	58.24	58.20	-104	8,238	-1.26%	大賣/鉅額交易
2018/11/26	0	0.00	8	55.39	55.50	-8	8,183	-0.10%
2018/11/23	6	54.43	2	54.30	54.10	4	8,415	0.05%
2018/11/22	1	54.90	0	0.00	54.50	1	8,620	0.01%
2018/11/20	2	55.10	5	55.60	55.80	-3	8,547	-0.04%
2018/11/19	3	54.60	0	0.00	54.10	3	8,406	0.04%
2018/11/16	11	54.95	0	0.00	54.80	11	8,349	0.13%
2018/11/15	9	55.11	20	55.15	55.90	-11	8,243	-0.13%
2018/11/14	27	53.99	0	0.00	53.50	27	8,119	0.33%
2018/11/13	1	52.40	0	0.00	54.00	1	8,069	0.01%
2018/11/12	1	54.00	0	0.00	54.10	1	8,012	0.01%
2018/11/09	2	54.65	1	54.80	54.60	1	7,979	0.01%
2018/11/08	22	54.45	5	54.40	53.80	17	7,904	0.22%
2018/11/07	6	55.00	4	54.45	54.80	2	7,787	0.03%
2018/11/06	2	59.45	0	0.00	56.10	2	7,650	0.03%
2018/11/05	11	60.34	2	60.85	59.30	9	7,507	0.12%
2018/11/02	2	60.75	1	60.40	61.40	1	7,391	0.01%
2018/11/01	21	60.23	42	60.51	61.10	-21	7,228	-0.29%
2018/10/31	2	57.05	0	0.00	56.80	2	6,983	0.03%
2018/10/30	5	56.06	5	56.32	56.50	0	6,977	0.00%
2018/10/29	4	55.28	5	54.74	55.30	-1	6,984	-0.01%
2018/10/26	0	0.00	1	52.50	52.80	-1	6,996	-0.01%
2018/10/25	0	0.00	1	54.80	53.70	-1	6,943	-0.01%
2018/10/24	4	58.08	0	0.00	58.00	4	6,925	0.06%
2018/10/22	1	59.70	43	59.16	59.70	-42	6,896	-0.61%
2018/10/18	1	56.80	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	1	57.60	56.80	-1	6,934	-0.01%
2018/10/12	9	55.98	19	55.81	56.60	-10	7,000	-0.14%
2018/10/11	10	54.23	10	53.55	54.10	0	7,002	0.00%
2018/10/09	11.3	54.17	0	0.00	54.40	11.3	6,935	0.16%
2018/10/05	13	56.49	0	0.00	55.10	13	7,012	0.19%
2018/10/03	1	59.00	1	59.00	58.80	0	7,203	0.00%
2018/10/02	3	60.70	3	61.10	61.20	0	7,209	0.00%
2018/10/01	0	0.00	2	60.80	60.70	-2	7,363	-0.03%
2018/09/27	37.1	59.18	20	59.57	59.00	17.1	7,422	0.23%
2018/09/26	1	61.50	0	0.00	61.20	1	7,261	0.01%
2018/09/21	19	60.74	1	60.90	61.00	18	7,262	0.25%
2018/09/20	9	61.93	4	61.68	61.00	5	7,221	0.07%
2018/09/19	25	63.99	0	0.00	63.10	25	7,113	0.35%
2018/09/18	2	64.35	0	0.00	64.20	2	7,138	0.03%
2018/09/17	2	66.00	2	66.50	65.90	0	7,262	0.00%
2018/09/14	0	0.00	1	66.50	65.80	-1	7,265	-0.01%
2018/09/12	1	65.20	0	0.00	65.20	1	7,151	0.01%
2018/09/11	1	66.50	16	66.26	67.50	-15	7,060	-0.21%
2018/09/10	4	65.85	0	0.00	66.00	4	6,972	0.06%
2018/09/07	1	68.40	0	0.00	68.40	1	6,897	0.01%
2018/09/06	0	0.00	2	69.70	70.20	-2	6,824	-0.03%
2018/09/05	1	69.70	1	70.50	70.00	0	6,777	0.00%
2018/09/04	3	70.17	7	70.23	70.30	-4	6,672	-0.06%
2018/09/03	2	69.90	2	69.40	68.50	0	6,594	0.00%
2018/08/31	5	69.16	3	69.07	70.30	2	6,509	0.03%
2018/08/30	5	68.84	5	69.22	68.80	0	6,386	0.00%
2018/08/29	32	67.81	43	67.30	67.90	-11	6,219	-0.18%
2018/08/27	0	0.00	2	64.40	64.00	-2	6,052	-0.03%
2018/08/24	5	64.00	0	0.00	64.40	5	6,091	0.08%
2018/08/21	3	64.00	3	64.50	64.10	0	6,385	0.00%
2018/08/20	2	63.00	0	0.00	63.10	2	6,436	0.03%
2018/08/17	5	63.80	0	0.00	64.00	5	6,465	0.08%
2018/08/14	9	64.38	4	64.55	64.50	5	6,455	0.08%
2018/08/13	12	63.91	0	0.00	63.50	12	6,418	0.19%
2018/08/09	6	66.47	16	66.76	66.00	-10	6,275	-0.16%
2018/08/08	3	66.77	1	66.00	65.80	2	6,234	0.03%
2018/08/07	3	67.10	0	0.00	67.00	3	6,244	0.05%
2018/08/06	5	68.10	8	68.28	67.90	-3	6,283	-0.05%
2018/08/03	13	66.74	11	66.25	66.90	2	6,323	0.03%
2018/08/02	21	65.05	6	65.27	65.00	15	6,316	0.24%
2018/08/01	14	66.31	8	66.74	65.90	6	6,320	0.09%
2018/07/31	10	66.10	1	65.90	65.80	9	6,390	0.14%
2018/07/30	15	66.63	0	0.00	66.30	15	6,429	0.23%
2018/07/27	5	67.50	1	67.20	67.50	4	6,464	0.06%
2018/07/26	1	67.30	1	67.50	67.30	0	6,523	0.00%
2018/07/25	13	66.73	4	67.15	67.10	9	6,650	0.14%
2018/07/24	6	67.47	5	68.42	68.30	1	6,579	0.02%
2018/07/23	5	66.90	13	66.30	67.00	-8	6,593	-0.12%
2018/07/20	9	68.22	0	0.00	67.60	9	6,600	0.14%
2018/07/19	5	68.18	5	68.74	69.20	0	6,575	0.00%
2018/07/18	2	68.70	0	0.00	68.70	2	6,582	0.03%
2018/07/17	8	68.35	9	68.62	68.60	-1	6,553	-0.02%
2018/07/16	9	67.60	11	68.12	67.20	-2	6,443	-0.03%
2018/07/13	25	67.15	6	67.33	67.00	19	6,415	0.30%
2018/07/12	8	67.53	4	68.25	66.60	4	6,459	0.06%
2018/07/11	2	66.90	2	67.25	67.20	0	6,367	0.00%
2018/07/10	2	66.75	2	67.40	67.00	0	6,380	0.00%
2018/07/09	6	64.63	14	65.54	66.90	-8	6,331	-0.13%
2018/07/06	6	62.92	2	64.30	63.00	4	6,209	0.06%
2018/07/05	2	65.15	0	0.00	64.60	2	6,229	0.03%
2018/07/04	5	65.34	17	65.01	64.40	-12	6,281	-0.19%
2018/07/03	11	63.89	8	64.78	63.50	3	6,254	0.05%
2018/07/02	3	63.80	0	0.00	63.30	3	6,272	0.05%
2018/06/29	15	63.30	22	62.30	63.30	-7	6,310	-0.11%
2018/06/26	2	60.90	0	0.00	60.10	2	6,554	0.03%
2018/06/20	1	62.80	1	63.40	63.40	0	7,092	0.00%
2018/06/19	1	63.00	0	0.00	62.80	1	7,201	0.01%
2018/06/14	13	64.55	13	65.09	64.30	0	7,251	0.00%
2018/06/11	4	64.50	2	65.20	64.50	2	7,459	0.03%
2018/06/08	2	65.95	2	66.40	65.90	0	7,500	0.00%
2018/06/06	8	65.91	8	66.91	66.10	0	7,722	0.00%
2018/06/05	5	65.80	5	65.20	64.50	0	7,680	0.00%
2018/05/31	1	63.00	1	64.30	63.00	0	7,887	0.00%
2018/05/30	8	63.38	0	0.00	63.50	8	7,992	0.10%
2018/05/29	15	66.41	16	67.28	64.90	-1	8,167	-0.01%
2018/05/25	0	0.00	6	64.47	65.00	-6	8,205	-0.07%
2018/05/24	1	62.80	1	63.20	63.00	0	8,439	0.00%
2018/05/17	1	64.00	1	64.80	64.40	0	9,066	0.00%
2018/05/15	0	0.00	5	63.70	63.40	-5	9,204	-0.05%
2018/05/14	0	0.00	1	62.20	64.40	-1	9,308	-0.01%
2018/05/11	2	62.20	1	62.30	62.00	1	9,289	0.01%
2018/05/09	5	59.40	5	60.40	60.20	0	9,260	0.00%
2018/05/08	5	60.30	10	58.95	59.80	-5	9,247	-0.05%
2018/05/07	13	57.14	0	0.00	57.00	13	9,287	0.14%
2018/05/04	5	58.50	0	0.00	58.80	5	9,340	0.05%
2018/05/03	4	60.90	5	59.60	59.00	-1	9,347	-0.01%
2018/05/02	2	61.20	7	62.03	62.60	-5	9,378	-0.05%
2018/04/30	2	58.30	7.1	58.52	59.30	-5.1	9,381	-0.05%
2018/04/23	2	62.30	2	62.90	62.30	0	9,687	0.00%
2018/04/18	2	64.40	5	64.80	63.70	-3	10,150	-0.03%
2018/04/17	3	63.30	5	64.00	64.50	-2	10,495	-0.02%
2018/04/16	2	62.00	0	0.00	62.00	2	10,372	0.02%
2018/04/10	1	62.80	2	64.40	63.00	-1	10,095	-0.01%
2018/04/09	2	65.30	0	0.00	64.20	2	9,980	0.02%
2018/03/30	16	67.63	0	0.00	67.30	16	9,954	0.16%
2018/03/29	0	68.20	9	67.79	68.50	-9	10,020	-0.09%
2018/03/28	13	63.14	11	64.00	64.00	2	9,747	0.02%
2018/03/27	11	65.32	9	65.40	65.40	2	9,494	0.02%
2018/03/22	10	70.50	1	70.10	69.50	9	9,149	0.10%
2018/03/21	2	69.10	2	69.80	69.50	0	9,133	0.00%
2018/03/20	1	69.20	0	0.00	69.00	1	9,509	0.01%
2018/03/19	1	70.40	0	0.00	70.00	1	9,612	0.01%
2018/03/16	0.1	71.50	3	69.83	71.60	-3	9,597	-0.03%
2018/03/15	0	0.00	1	71.20	71.20	-1	9,530	-0.01%
2018/03/14	3	69.13	7	70.03	70.20	-4	9,456	-0.04%
2018/03/13	5	70.20	11	70.36	69.30	-6	9,385	-0.06%
2018/03/08	0	0.00	3	69.60	68.30	-3	9,212	-0.03%
2018/03/07	9	68.80	1	68.30	68.30	8	9,197	0.09%
2018/03/06	4	69.83	5	69.92	70.00	-1	9,313	-0.01%
2018/03/05	1	68.20	0	68.80	67.30	1	9,315	0.01%
2018/03/02	3	69.53	4	69.53	70.10	-1	9,268	-0.01%
2018/03/01	10	66.92	0	0.00	67.40	10	9,158	0.11%
2018/02/27	0	0.00	1	69.90	68.50	-1	9,426	-0.01%
2018/02/26	18	70.31	25	71.18	70.80	-7	9,317	-0.08%
2018/02/23	22	69.07	26	68.87	70.30	-4	9,106	-0.04%
2018/02/22	0	65.00	0	0.00	65.00	0	8,887	0.00%
2018/02/21	0.2	64.60	1	66.00	64.70	-0.9	8,873	-0.01%
2018/02/09	3	62.63	0	0.00	62.20	3	8,821	0.03%
2018/02/08	0	0.00	3	65.20	65.20	-3	8,771	-0.03%
2018/02/06	3	62.10	1	61.70	62.50	2	8,720	0.02%
2018/02/05	1	64.30	0	0.00	64.90	1	8,674	0.01%
2018/02/02	2	64.85	0	0.00	65.50	2	8,663	0.02%
2018/02/01	0	65.10	0	0.00	65.10	0	8,771	0.00%
2018/01/31	1.2	66.49	1	67.40	67.40	0.2	8,863	0.00%
2018/01/30	2	67.85	5	67.20	66.10	-3	8,844	-0.03%
2018/01/29	2	69.55	6	69.00	69.30	-4	8,766	-0.05%
2018/01/25	0	0.00	10	67.00	66.70	-10	8,749	-0.11%
2018/01/24	4	66.00	5	66.64	66.20	-1	8,670	-0.01%
2018/01/23	4	65.88	1	65.00	64.50	3	8,576	0.03%
2018/01/22	1	66.10	3	66.93	66.80	-2	8,594	-0.02%
2018/01/19	5	66.04	6	66.70	66.30	-1	8,681	-0.01%
2018/01/18	27	65.82	8	66.05	65.50	19	8,722	0.22%
2018/01/17	0	0.00	1	64.40	64.50	-1	8,627	-0.01%
2018/01/16	9	64.56	6	64.27	65.00	3	8,693	0.03%
2018/01/15	14	63.70	12	64.32	64.30	2	8,858	0.02%
2018/01/12	5	61.90	19	61.82	61.50	-14	8,642	-0.16%
2018/01/11	1	60.60	14	60.16	60.90	-13	8,590	-0.15%
2018/01/10	0	0.00	1	57.00	58.50	-1	8,431	-0.01%
2018/01/09	1	56.60	0	0.00	56.30	1	8,517	0.01%
2018/01/08	0	0.00	4	57.98	58.00	-4	8,802	-0.05%
2018/01/05	2	57.30	1	57.20	57.10	1	9,082	0.01%
2018/01/04	0	0.00	1	56.80	57.00	-1	9,268	-0.01%
2018/01/03	0.2	56.30	0	0.00	56.30	0.2	9,327	0.00%
2018/01/02	1	55.60	1	55.90	55.60	0	9,338	0.00%