頎邦 (6147)-第一金-華江券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/16	1.1	78.05	0	0.00	77.90	1.1	7,052	0.02%
2024/05/15	0	78.60	0	0.00	78.60	0	7,051	0.00%
2024/05/14	4.1	78.68	9	79.03	78.50	-4.9	7,069	-0.07%
2024/05/13	2	77.95	63.3	78.21	79.30	-61.3	7,021	-0.87%
2024/05/10	15.1	76.90	8	77.94	76.70	7.1	6,947	0.10%
2024/05/09	0	0.00	26.2	78.06	77.80	-26.2	6,878	-0.38%
2024/05/08	0	0.00	10	76.90	75.80	-10	6,760	-0.15%
2024/05/07	1.1	77.07	2	76.80	76.00	-0.9	6,751	-0.01%
2024/05/06	2	78.00	4	78.10	77.50	-2	6,713	-0.03%
2024/05/03	0	0.00	21.5	78.04	77.90	-21.5	6,684	-0.32%
2024/05/02	0	0.00	1	77.20	77.30	-1	6,632	-0.02%
2024/04/30	4	75.58	0	0.00	76.10	4	6,568	0.06%
2024/04/29	5	76.90	2	77.05	77.30	3	6,519	0.05%
2024/04/26	3.2	77.71	9	77.58	77.80	-5.8	6,469	-0.09%
2024/04/25	0	0.00	1	76.80	77.00	-1	6,459	-0.02%
2024/04/24	0	0.00	8	75.39	76.10	-8	6,467	-0.12%
2024/04/22	2.3	73.38	7	73.00	73.30	-4.8	6,438	-0.07%
2024/04/18	1	76.40	0	0.00	75.70	1	6,237	0.02%
2024/04/16	2	76.45	1	76.80	76.30	1	6,184	0.02%
2024/04/15	0	0.00	1	78.09	77.80	-1	6,135	-0.02%
2024/04/12	0	0.00	0.2	77.39	77.70	-0.2	6,146	0.00%
2024/04/11	0.2	76.95	0	0.00	77.10	0.2	6,169	0.00%
2024/04/10	0.1	77.60	5.1	77.80	77.60	-5	6,233	-0.08%
2024/04/09	2	76.50	10	76.40	76.50	-8	6,264	-0.13%
2024/04/08	2	75.80	2	76.55	76.30	0	6,319	0.00%
2024/04/02	0.1	76.70	1	76.70	76.80	-1	6,293	-0.02%
2024/04/01	1.1	77.70	1	77.90	77.50	0.1	6,276	0.00%
2024/03/29	0.1	76.50	46	79.34	79.00	-45.9	6,260	-0.73%
2024/03/28	0.1	77.00	6	77.43	77.90	-6	5,909	-0.10%
2024/03/27	0.1	76.30	15.2	74.32	75.80	-15.1	5,749	-0.26%
2024/03/26	20.3	73.97	4	74.60	73.90	16.3	5,745	0.28%
2024/03/25	7.1	74.98	0	0.00	75.10	7.1	5,797	0.12%
2024/03/22	10.2	75.93	0	0.00	75.70	10.2	5,850	0.17%
2024/03/21	3.1	78.45	1	77.80	78.20	2.1	5,888	0.04%
2024/03/20	4.3	79.09	4	80.18	77.60	0.3	5,965	0.01%
2024/03/19	5.1	80.02	16.6	79.76	78.50	-11.6	6,188	-0.19%
2024/03/18	6.2	76.90	4.1	76.43	77.40	2.1	6,031	0.04%
2024/03/15	1.2	76.55	0	0.00	76.50	1.2	6,014	0.02%
2024/03/14	4.2	78.00	24.1	77.47	77.50	-19.9	5,953	-0.33%
2024/03/13	2.1	78.72	11	78.15	79.00	-8.9	5,829	-0.15%
2024/03/12	0	76.80	3.5	77.27	76.80	-3.5	5,618	-0.06%
2024/03/11	0	0.00	1	75.50	75.70	-1	5,522	-0.02%
2024/03/08	14	76.76	15.3	76.44	75.40	-1.3	5,481	-0.02%
2024/03/07	1	73.60	8	74.10	74.60	-7	5,104	-0.14%
2024/03/06	31	72.70	1.2	73.38	73.80	29.8	5,033	0.59%
2024/03/04	0	0.00	2.2	72.32	72.90	-2.2	5,058	-0.04%
2024/03/01	2.1	71.33	11	71.62	71.30	-8.9	5,042	-0.18%
2024/02/29	13.1	71.23	10	71.10	71.00	3	5,009	0.06%
2024/02/27	13.2	72.23	15.2	72.27	71.70	-2	4,957	-0.04%
2024/02/26	1.1	73.40	5	73.50	73.70	-3.9	4,901	-0.08%
2024/02/23	58	74.60	35.8	74.81	74.00	22.3	4,829	0.46%
2024/02/22	0	71.50	2	71.30	71.60	-2	4,518	-0.04%
2024/02/21	1	71.00	0	0.00	71.10	1	4,489	0.02%
2024/02/20	1	70.70	0	0.00	70.40	1	4,458	0.02%
2024/02/19	1	70.90	2	70.90	71.00	-1	4,447	-0.02%
2024/02/15	8.3	69.55	0	0.00	69.60	8.3	4,372	0.19%
2024/02/05	2	70.90	0	0.00	71.00	2	4,309	0.05%
2024/02/02	10.2	71.20	0	0.00	71.30	10.2	4,281	0.24%
2024/02/01	1	71.10	5	71.20	71.40	-4	4,233	-0.09%
2024/01/31	4.1	71.27	0	0.00	72.00	4.1	4,209	0.10%
2024/01/30	8.1	71.79	4	71.60	71.60	4.1	4,194	0.10%
2024/01/29	0	0.00	1	72.60	72.60	-1	4,192	-0.02%
2024/01/26	2	72.90	0	0.00	73.20	2	4,196	0.05%
2024/01/24	1	74.20	0	0.00	74.20	1	4,207	0.02%
2024/01/23	0	0.00	3.1	74.20	74.20	-3.1	4,222	-0.07%
2024/01/22	3.1	73.40	8	73.40	73.50	-4.9	4,214	-0.12%
2024/01/19	0	73.60	0	0.00	73.50	0	4,239	0.00%
2024/01/17	7.1	73.50	1	73.70	73.00	6.1	4,229	0.14%
2024/01/12	0	73.00	0.2	72.81	72.60	-0.2	4,185	0.00%
2024/01/11	0	0.00	1	72.30	72.20	-1	4,165	-0.02%
2024/01/10	3	71.63	0	0.00	71.80	3	4,167	0.07%
2024/01/09	1	72.40	1	72.50	72.00	0	4,147	0.00%
2024/01/08	5	73.32	1.1	73.07	72.80	3.9	4,160	0.09%
2024/01/05	0.2	74.40	2.1	74.25	74.50	-2	4,113	-0.05%
2024/01/04	2	74.25	2	74.00	74.50	0	4,072	0.00%
2024/01/03	2.2	74.00	1	74.10	74.30	1.2	4,021	0.03%
2024/01/02	3	72.83	0	0.00	73.80	3	3,963	0.08%
2023/12/29	4	72.33	2.2	72.54	72.30	1.8	3,895	0.05%
2023/12/28	0	0.00	2	72.70	72.80	-2	3,869	-0.05%
2023/12/26	11	71.90	3.2	71.24	72.30	7.8	3,821	0.20%
2023/12/25	1	73.30	0	0.00	72.30	1	3,766	0.03%
2023/12/22	3	72.90	3	73.10	73.30	0	3,742	0.00%
2023/12/21	1	72.60	2	73.20	73.50	-1	3,659	-0.03%
2023/12/20	4.5	73.56	2	74.00	74.00	2.5	3,558	0.07%
2023/12/19	45	72.99	3	74.00	72.60	42	3,435	1.22%
2023/12/18	20.4	75.84	6	76.25	75.30	14.4	3,301	0.44%
2023/12/15	9	77.12	8	77.27	76.80	1	3,202	0.03%
2023/12/14	17	76.91	41.2	77.43	78.70	-24.2	3,039	-0.80%
2023/12/13	34	73.03	37	73.15	73.80	-3	2,631	-0.11%
2023/12/12	0	0.00	0.5	71.20	71.40	-0.5	2,569	-0.02%
2023/12/11	0.4	69.75	0	0.00	70.00	0.4	2,546	0.02%
2023/12/08	2	69.70	0	0.00	69.80	2	2,584	0.08%
2023/12/07	0.1	70.00	2	70.00	70.00	-1.9	2,654	-0.07%
2023/12/05	6.2	70.21	2	70.00	70.50	4.2	2,733	0.15%
2023/12/04	2	71.40	3	71.53	71.50	-1	2,777	-0.04%
2023/12/01	0.4	72.10	1	72.00	72.00	-0.6	2,966	-0.02%
2023/11/30	0	0.00	3	71.80	72.00	-3	2,960	-0.10%
2023/11/28	0	0.00	6.2	70.81	71.00	-6.2	2,910	-0.21%
2023/11/27	0	0.00	0.2	70.30	70.10	-0.2	2,974	-0.01%
2023/11/24	0	0.00	2	70.00	70.00	-2	2,976	-0.07%
2023/11/23	0	0.00	1.1	69.89	69.80	-1.1	2,981	-0.04%
2023/11/21	0	0.00	0.4	70.08	69.80	-0.4	3,055	-0.01%
2023/11/17	2.1	69.58	0	0.00	69.50	2.1	3,071	0.07%
2023/11/16	0.1	69.00	3	69.37	69.30	-2.9	3,088	-0.09%
2023/11/15	0.1	69.70	0	0.00	69.90	0.1	3,118	0.00%
2023/11/14	3	69.77	0	0.00	70.00	3	3,145	0.10%
2023/11/13	1.1	70.05	0	0.00	69.50	1.1	3,192	0.03%
2023/11/10	0	0.00	11.1	69.91	69.90	-11.1	3,216	-0.34%
2023/11/09	10	70.00	10	69.40	69.50	0	3,229	0.00%
2023/11/08	1	70.00	0	0.00	69.70	1	3,253	0.03%
2023/11/07	0.1	70.00	0	0.00	70.10	0.1	3,249	0.00%
2023/11/06	0	0.00	2.1	70.00	70.00	-2.1	3,268	-0.06%
2023/11/03	0.1	69.20	0	0.00	69.60	0.1	3,329	0.00%
2023/11/02	0	0.00	1.1	69.08	69.40	-1.1	3,346	-0.03%
2023/11/01	0	0.00	1	68.00	68.70	-1	3,351	-0.03%
2023/10/31	0	0.00	1	68.80	68.00	-1	3,369	-0.03%
2023/10/30	0	0.00	2	67.50	68.30	-2	3,372	-0.06%
2023/10/27	0.3	67.90	0.1	68.00	67.50	0.3	3,386	0.01%
2023/10/26	0	0.00	0.2	68.20	68.20	-0.2	3,433	-0.01%
2023/10/25	2	69.20	9	69.20	68.90	-7	3,596	-0.19%
2023/10/24	0.2	68.70	0	0.00	69.20	0.2	3,614	0.01%
2023/10/23	0.4	69.50	8	70.30	69.10	-7.6	3,606	-0.21%
2023/10/20	0	0.00	2.1	68.71	69.00	-2.1	3,584	-0.06%
2023/10/17	0.2	67.90	0	0.00	67.90	0.2	3,588	0.01%
2023/10/11	5	66.90	2	68.00	66.80	3	3,656	0.08%
2023/09/27	0.2	67.80	0	0.00	67.90	0.2	3,786	0.01%
2023/09/26	8.1	68.60	0	0.00	68.10	8.1	3,797	0.21%
2023/09/22	1	68.00	0	0.00	68.50	1	3,771	0.03%
2023/09/21	0.2	68.00	40	68.01	67.90	-39.8	3,752	-1.06%
2023/09/20	2	69.35	15	70.32	69.00	-13	3,746	-0.35%
2023/09/19	1	71.60	1	71.40	71.00	0	3,677	0.00%
2023/09/18	0	0.00	4	71.80	71.30	-4	3,642	-0.11%
2023/09/15	16	71.84	7	71.94	71.30	9	3,624	0.25%
2023/09/14	15	71.19	3.9	71.12	71.00	11.1	3,558	0.31%
2023/09/13	0.2	71.50	5	71.90	71.20	-4.8	3,548	-0.14%
2023/09/12	8	71.89	3	72.03	71.50	5	3,585	0.14%
2023/09/11	0.1	71.00	0	0.00	70.90	0.1	3,580	0.00%
2023/09/08	6.1	71.36	1	71.20	70.90	5.1	3,587	0.14%
2023/09/07	16	71.58	22	71.80	71.50	-6	3,566	-0.17%
2023/09/06	8	71.31	7	71.71	72.00	1	3,501	0.03%
2023/09/05	1	69.60	3	69.80	70.10	-2	3,326	-0.06%
2023/09/04	0	0.00	1	69.10	69.80	-1	3,351	-0.03%
2023/09/01	4	69.53	5	69.70	69.20	-1	3,398	-0.03%
2023/08/31	9.6	70.26	15	70.05	69.80	-5.4	3,404	-0.16%
2023/08/30	6	68.78	2	69.50	69.00	4	3,317	0.12%
2023/08/29	3	68.93	0	0.00	69.00	3	3,368	0.09%
2023/08/28	6	69.15	1	68.80	68.90	5	3,370	0.15%
2023/08/25	3	67.60	4	68.05	68.20	-1	3,328	-0.03%
2023/08/24	3	66.97	0	0.00	67.20	3	3,303	0.09%
2023/08/22	2	66.50	1	66.30	66.30	1	3,310	0.03%
2023/08/21	8	68.03	11	67.03	66.70	-3	3,297	-0.09%
2023/08/18	1	68.60	0	0.00	67.80	1	3,237	0.03%
2023/08/17	0	0.00	20	68.10	68.70	-20	3,200	-0.62%
2023/08/16	0	0.00	46	67.43	68.00	-46	3,166	-1.45%
2023/08/15	1	67.00	0	0.00	67.00	1	3,164	0.03%
2023/08/14	1	67.00	45	66.90	67.00	-44	3,157	-1.39%
2023/08/11	0	0.00	1	68.00	67.80	-1	3,153	-0.03%
2023/08/10	2	66.30	2	67.65	67.40	0	3,169	0.00%
2023/08/09	3.6	66.67	2	66.90	67.00	1.6	3,141	0.05%
2023/08/07	100	68.50	0	0.00	68.70	100	3,077	3.25%
2023/08/04	0	0.00	1	68.20	68.40	-1	3,076	-0.03%
2023/08/02	5.5	67.12	0	0.00	67.40	5.5	3,072	0.18%
2023/08/01	14.4	68.18	5	68.32	68.20	9.4	3,055	0.31%
2023/07/31	5	69.98	5	69.68	69.40	0	3,017	0.00%
2023/07/28	8	69.33	3	69.33	69.40	5	2,937	0.17%
2023/07/27	0	0.00	7	66.94	67.40	-7	2,771	-0.25%
2023/07/26	0	0.00	3	65.90	66.40	-3	2,769	-0.11%
2023/07/21	0	0.00	2	66.10	66.70	-2	2,898	-0.07%
2023/07/20	0.5	66.70	0	0.00	66.70	0.5	2,958	0.02%
2023/07/19	3	66.70	4.5	67.08	66.70	-1.5	2,996	-0.05%
2023/07/18	0	0.00	0.2	66.80	66.80	-0.2	3,007	-0.01%
2023/07/17	0	0.00	4	66.08	66.50	-4	2,986	-0.13%
2023/07/14	2	65.20	0	0.00	65.30	2	2,957	0.07%
2023/07/12	0	64.14	0	0.00	64.40	0	2,983	0.00%
2023/07/10	0	0.00	2	64.00	63.30	-2	2,979	-0.07%
2023/07/07	2.2	63.15	0	0.00	63.90	2.2	2,988	0.07%
2023/07/06	1.1	63.91	0	0.00	63.80	1.1	3,002	0.04%
2023/07/05	0.5	63.52	0	0.00	63.60	0.5	3,024	0.02%
2023/07/04	2	63.30	0	0.00	62.90	2	3,006	0.07%
2023/06/29	4	63.08	0	0.00	62.80	4	3,062	0.13%
2023/06/26	5	62.24	0	0.00	62.30	5	3,109	0.16%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	6	62.77	0	0.00	62.70	6	3,121	0.19%
2023/06/19	0.1	64.90	0	0.00	64.20	0.1	3,057	0.00%
2023/06/16	7.4	64.59	0	0.00	64.90	7.4	3,031	0.24%
2023/06/15	12.1	69.50	1	69.60	69.60	11.1	2,945	0.38%
2023/06/14	3.5	69.57	0	0.00	69.60	3.5	2,870	0.12%
2023/06/13	1	69.70	4	69.88	69.80	-3	2,824	-0.11%
2023/06/08	0	0.00	1	69.80	69.70	-1	2,794	-0.04%
2023/06/06	1	69.10	0	0.00	69.40	1	2,817	0.04%
2023/06/05	0	0.00	2	68.80	68.60	-2	2,817	-0.07%
2023/06/02	0	0.00	7	68.00	67.60	-7	2,843	-0.25%
2023/06/01	0	67.50	0	0.00	67.00	0	2,872	0.00%
2023/05/29	2	67.20	0	0.00	67.10	2	3,052	0.07%
2023/05/26	0	0.00	1.1	67.00	66.80	-1.1	3,078	-0.04%
2023/05/25	2	66.30	0	0.00	66.40	2	3,112	0.06%
2023/05/19	0.1	65.50	0	0.00	65.40	0.1	3,184	0.00%
2023/05/12	5	65.00	0	0.00	65.00	5	3,124	0.16%
2023/05/11	0	0.00	1	65.00	64.70	-1	3,126	-0.03%
2023/05/10	24	65.33	0	0.00	65.00	24	3,166	0.76%
2023/05/09	1.1	65.34	0	0.00	65.30	1.1	3,156	0.03%
2023/05/03	34	65.22	0	0.00	65.50	34	3,288	1.03%
2023/05/02	0.1	65.60	1	65.30	65.30	-0.9	3,278	-0.03%
2023/04/28	1.1	66.51	1	65.90	65.90	0.1	3,254	0.00%
2023/04/26	1	65.70	0	0.00	66.70	1	3,108	0.03%
2023/04/25	0.1	66.50	0	0.00	66.30	0.1	3,082	0.00%
2023/04/24	0.1	67.50	0	0.00	67.50	0.1	3,024	0.00%
2023/04/21	1	67.60	0	0.00	67.00	1	3,016	0.03%
2023/04/20	0.1	67.71	0	0.00	67.50	0.1	2,976	0.00%
2023/04/19	0	0.00	1	68.00	67.50	-1	2,989	-0.03%
2023/04/17	0.1	69.20	1	69.79	69.10	-0.9	2,874	-0.03%
2023/04/14	2	69.30	0	0.00	69.50	2	2,845	0.07%
2023/04/11	0	0.00	1	68.60	68.70	-1	2,790	-0.04%
2023/04/10	0.1	68.50	6	67.67	67.50	-5.9	2,756	-0.21%
2023/04/07	1.1	69.14	0	0.00	69.10	1.1	2,711	0.04%
2023/04/06	2	69.30	0	0.00	69.90	2	2,677	0.07%
2023/03/31	0	0.00	1.1	69.62	69.30	-1.1	2,644	-0.04%
2023/03/30	2.2	68.49	0	0.00	68.90	2.2	2,608	0.08%
2023/03/29	0.3	68.77	5	68.68	68.40	-4.7	2,575	-0.18%
2023/03/28	0	0.00	0.3	70.40	70.00	-0.3	2,525	-0.01%
2023/03/24	0.1	70.40	2	70.45	70.30	-1.9	2,552	-0.07%
2023/03/23	3	71.07	0	0.00	71.00	3	2,533	0.12%
2023/03/22	0	0.00	4	70.90	70.50	-4	2,490	-0.16%
2023/03/21	0	0.00	30	70.90	70.60	-30	2,463	-1.22%
2023/03/16	1	68.70	0	0.00	68.80	1	2,407	0.04%
2023/03/15	0.5	69.00	0	0.00	68.80	0.5	2,400	0.02%
2023/03/14	1.1	69.50	0	0.00	69.20	1.1	2,382	0.04%
2023/03/13	0.2	69.40	4	69.20	70.30	-3.8	2,356	-0.16%
2023/03/09	2	70.90	1	70.80	70.90	1	2,292	0.04%
2023/03/08	0	0.00	1	70.30	70.40	-1	2,200	-0.05%
2023/03/07	5	69.50	309	69.55	70.50	-304	2,158	-14.08%	大賣/鉅額交易
2023/03/06	4	70.08	2	70.15	70.20	2	2,104	0.10%
2023/03/03	1	68.50	1	68.50	69.00	0	2,012	0.00%
2023/03/02	0.1	68.90	0	0.00	69.00	0.1	1,967	0.01%
2023/02/24	1	67.30	0	0.00	67.30	1	1,805	0.06%
2023/02/23	1	67.30	0	0.00	67.10	1	1,761	0.06%
2023/02/17	5	63.60	0	0.00	63.90	5	1,753	0.29%
2023/02/16	0.1	64.40	4	64.40	64.30	-3.9	1,759	-0.22%
2023/02/09	0	0.00	10	63.70	63.70	-10	1,877	-0.53%
2023/02/08	10	64.00	5	64.10	64.30	5	1,849	0.27%
2023/02/03	1	63.10	1.6	63.22	63.30	-0.6	1,753	-0.03%
2023/02/02	0	0.00	1.2	62.05	61.80	-1.2	1,701	-0.07%
2023/01/30	100	60.80	0	0.00	60.80	100	1,652	6.05%
2023/01/16	0	60.30	0	0.00	60.40	0	1,661	0.00%
2023/01/13	2	61.20	1	60.80	60.90	1	1,674	0.06%
2023/01/12	2.2	60.85	1	60.80	61.00	1.2	1,670	0.07%
2023/01/11	0.2	60.63	0	0.00	60.60	0.2	1,673	0.01%
2023/01/10	1	59.30	8	59.40	59.60	-7	1,669	-0.42%
2023/01/09	0.1	59.40	3	59.50	59.60	-3	1,684	-0.18%
2023/01/03	2	58.00	0	0.00	59.00	2	1,732	0.12%
2022/12/30	0.1	58.90	0	0.00	57.40	0.1	1,723	0.01%
2022/12/23	21	58.10	1	57.70	58.60	20	1,710	1.17%
2022/12/21	7	57.74	0	0.00	57.70	7	1,749	0.40%
2022/12/20	3.1	58.21	0	0.00	58.00	3.1	1,750	0.18%
2022/12/19	0	0.00	1	59.30	59.40	-1	1,761	-0.06%
2022/12/16	0	0.00	1	59.50	59.40	-1	1,746	-0.06%
2022/12/13	3	58.50	6	58.65	58.50	-3	1,766	-0.17%
2022/12/12	1	59.70	1	58.70	58.70	0	1,829	0.00%
2022/12/08	33	58.58	1	59.20	59.00	32	1,874	1.71%
2022/12/07	0	0.00	6	59.00	58.50	-6	1,892	-0.32%
2022/12/06	0	0.00	1	58.70	59.00	-1	1,892	-0.05%
2022/12/05	0	0.00	1	59.40	59.20	-1	1,899	-0.05%
2022/12/02	6	59.48	6	59.60	59.40	0	1,936	0.00%
2022/11/29	8	57.70	0	0.00	57.80	8	1,930	0.41%
2022/11/25	1	58.80	0	0.00	58.00	1	1,946	0.05%
2022/11/24	10	58.80	0	0.00	58.80	10	1,951	0.51%
2022/11/22	0	0.00	1	58.60	58.80	-1	1,961	-0.05%
2022/11/21	0.1	58.40	0	0.00	58.30	0.1	1,971	0.01%
2022/11/18	0.1	58.80	0	0.00	58.90	0.1	1,973	0.01%
2022/11/17	0.1	58.60	0	0.00	59.30	0.1	1,982	0.01%
2022/11/16	1	58.40	3	58.77	59.50	-2	1,979	-0.10%
2022/11/14	3	57.50	0	0.00	57.70	3	1,904	0.16%
2022/11/11	0	0.00	2	57.50	57.50	-2	1,891	-0.11%
2022/11/09	0	0.00	1	57.00	57.20	-1	1,877	-0.05%
2022/11/07	1	55.50	2	55.80	56.20	-1	1,884	-0.05%
2022/11/04	1	54.80	1	54.70	54.60	0	1,874	0.00%
2022/11/03	0	0.00	0.2	55.00	54.90	-0.2	1,904	-0.01%
2022/11/02	0	0.00	1	54.60	54.80	-1	1,931	-0.05%
2022/10/31	1	53.20	1	53.80	54.40	0	1,998	0.00%
2022/10/28	1.3	52.91	0	0.00	52.60	1.3	1,993	0.07%
2022/10/27	32	53.30	0	0.00	53.90	32	1,971	1.62%
2022/10/21	0	0.00	5	53.90	53.30	-5	2,057	-0.24%
2022/10/18	0	0.00	8	53.24	53.70	-8	2,116	-0.38%
2022/10/17	0	0.00	1	51.50	51.80	-1	2,148	-0.05%
2022/10/14	27	50.20	0	0.00	50.30	27	2,213	1.22%
2022/10/13	5.4	50.26	0	0.00	49.45	5.4	2,365	0.23%
2022/10/07	0	0.00	7	52.00	52.00	-7	2,585	-0.27%
2022/10/05	0	0.00	1	52.00	51.90	-1	2,695	-0.04%
2022/10/04	1	51.40	1	51.20	51.40	0	2,727	0.00%
2022/10/03	1	50.30	0	0.00	50.40	1	2,753	0.04%
2022/09/29	1	51.60	0	0.00	51.30	1	2,848	0.04%
2022/09/28	1.1	50.93	1	50.10	50.00	0.1	2,880	0.00%
2022/09/27	6	51.32	0	0.00	51.10	6	2,891	0.21%
2022/09/26	1	51.30	0	0.00	51.30	1	2,911	0.03%
2022/09/23	2.1	52.52	0	0.00	52.70	2.1	2,939	0.07%
2022/09/22	1	52.80	0	0.00	53.20	1	2,997	0.03%
2022/09/21	1.1	53.61	0	0.00	53.50	1.1	3,019	0.04%
2022/09/20	1	53.40	0	0.00	53.80	1	3,052	0.03%
2022/09/19	2.1	53.90	0	0.00	53.90	2.1	3,051	0.07%
2022/09/16	0.2	55.35	0	0.00	54.90	0.2	3,033	0.01%
2022/09/14	0	0.00	1	55.00	55.60	-1	3,106	-0.03%
2022/09/13	0.1	56.50	0	0.00	56.20	0.1	3,116	0.00%
2022/09/12	1	56.40	0	0.00	56.40	1	3,150	0.03%
2022/09/08	0	0.00	3	56.73	56.80	-3	3,244	-0.09%
2022/09/07	1.1	54.52	0	0.00	54.50	1.1	3,246	0.03%
2022/09/06	0.3	55.30	0	0.00	55.10	0.3	3,244	0.01%
2022/09/02	0.1	56.30	0	0.00	56.20	0.1	3,258	0.00%
2022/09/01	1	56.50	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	1.2	57.30	57.10	-1.2	3,251	-0.04%
2022/08/29	0.1	56.80	0	0.00	56.80	0.1	3,287	0.00%
2022/08/26	0	0.00	1	57.60	57.70	-1	3,294	-0.03%
2022/08/25	0	0.00	1	56.80	57.20	-1	3,293	-0.03%
2022/08/23	2	56.40	0	0.00	56.50	2	3,308	0.06%
2022/08/22	0	0.00	4	57.35	57.00	-4	3,307	-0.12%
2022/08/19	56	57.10	0	0.00	57.30	56	3,297	1.70%
2022/08/17	7.1	57.02	5	57.00	56.70	2.1	3,312	0.06%
2022/08/16	0	0.00	4	56.45	56.50	-4	3,288	-0.12%
2022/08/15	1	56.80	0	0.00	56.60	1	3,266	0.03%
2022/08/12	1	56.20	6	56.28	56.20	-5	3,247	-0.15%
2022/08/11	2	55.55	6	55.60	55.40	-4	3,211	-0.12%
2022/08/10	4	55.50	0	0.00	55.10	4	3,237	0.12%
2022/08/09	0	0.00	3	55.27	55.90	-3	3,244	-0.09%
2022/08/08	7	55.66	0	0.00	55.70	7	3,223	0.22%
2022/08/05	1	55.40	0	0.00	55.30	1	3,182	0.03%
2022/08/04	2	55.00	0	0.00	54.70	2	3,169	0.06%
2022/08/02	2	54.50	0	0.00	54.50	2	3,149	0.06%
2022/08/01	0	0.00	2	55.40	55.60	-2	3,115	-0.06%
2022/07/29	0	0.00	1	54.60	54.70	-1	3,092	-0.03%
2022/07/27	7	54.16	0	0.00	54.10	7	3,122	0.22%
2022/07/26	1	54.30	0	0.00	54.30	1	3,109	0.03%
2022/07/25	1	55.40	1	55.20	55.40	0	3,111	0.00%
2022/07/22	4	54.65	3	55.27	55.80	1	3,117	0.03%
2022/07/21	3	54.67	1	54.30	55.20	2	3,108	0.06%
2022/07/20	8.1	54.46	8	54.76	54.90	0.1	3,053	0.00%
2022/07/19	15	59.44	2	59.60	59.90	13	2,925	0.44%
2022/07/18	0	0.00	11	58.97	59.80	-11	2,812	-0.39%
2022/07/15	2	57.30	2	57.50	57.60	0	2,749	0.00%
2022/07/14	2	55.45	2	55.75	56.00	0	2,729	0.00%
2022/07/13	3	55.57	0	0.00	55.20	3	2,705	0.11%
2022/07/12	2.1	55.07	0	0.00	55.20	2.1	2,735	0.08%
2022/07/11	2.1	56.76	1	57.20	57.00	1.1	2,713	0.04%
2022/07/08	2	57.45	2	57.90	57.60	0	2,699	0.00%
2022/07/07	1	54.50	0	0.00	56.00	1	2,654	0.04%
2022/07/06	2.2	55.25	0	0.00	54.60	2.2	2,617	0.08%
2022/07/05	1.3	56.47	0	0.00	57.00	1.3	2,616	0.05%
2022/07/01	11	58.55	0	0.00	57.50	11	2,655	0.41%
2022/06/30	14	60.34	3	59.40	59.30	11	2,660	0.41%
2022/06/29	2.1	62.01	2	61.95	61.80	0.1	2,613	0.00%
2022/06/27	0	0.00	1	64.40	64.60	-1	2,607	-0.04%
2022/06/24	0	0.00	3	63.80	64.20	-3	2,609	-0.11%
2022/06/23	0	0.00	1	63.20	64.40	-1	2,603	-0.04%
2022/06/22	6.1	65.06	2	65.50	64.80	4.1	2,584	0.16%
2022/06/21	6	66.00	3	66.50	66.70	3	2,545	0.12%
2022/06/20	11.2	67.06	12	66.60	66.00	-0.8	2,607	-0.03%
2022/06/17	2.2	66.36	0	0.00	68.30	2.2	2,609	0.08%
2022/06/16	2	68.05	2	68.25	67.50	0	2,543	0.00%
2022/06/15	4	68.03	1	68.60	68.00	3	2,556	0.12%
2022/06/14	1	67.60	0	0.00	68.40	1	2,600	0.04%
2022/06/13	1.2	68.30	0	0.00	68.10	1.2	2,668	0.04%
2022/06/08	0	0.00	3	70.00	69.80	-3	2,781	-0.11%
2022/06/02	5.1	69.58	0	0.00	69.50	5.1	3,173	0.16%
2022/06/01	0	0.00	1	69.50	69.50	-1	3,312	-0.03%
2022/05/31	0	0.00	1	69.20	69.40	-1	3,431	-0.03%
2022/05/30	0	0.00	2	68.90	69.10	-2	3,610	-0.06%
2022/05/27	4	68.38	6	68.45	68.30	-2	3,696	-0.05%
2022/05/26	3	68.00	3	68.33	67.80	0	3,956	0.00%
2022/05/23	1	68.80	0	0.00	68.60	1	4,170	0.02%
2022/05/18	11	69.63	3	70.00	69.60	8	4,247	0.19%
2022/05/16	0	0.00	3	67.77	67.80	-3	4,246	-0.07%
2022/05/13	0	0.00	1	67.60	67.60	-1	4,270	-0.02%
2022/05/12	1	66.80	0	0.00	66.80	1	4,328	0.02%
2022/05/11	0	0.00	1	68.20	68.00	-1	4,348	-0.02%
2022/05/10	0	0.00	1	66.80	68.20	-1	4,398	-0.02%
2022/05/09	0	0.00	1	68.00	67.50	-1	4,427	-0.02%
2022/05/06	0	0.00	2	67.45	68.30	-2	4,459	-0.04%
2022/05/05	0	0.00	2	68.00	68.10	-2	4,489	-0.04%
2022/05/04	0	0.00	1	67.90	67.40	-1	4,506	-0.02%
2022/05/03	0	67.30	1	67.60	67.30	-1	4,581	-0.02%
2022/04/28	2	67.50	10	67.49	67.50	-8	4,708	-0.17%
2022/04/27	6	65.92	5	66.16	66.20	1	4,755	0.02%
2022/04/26	3	67.20	0	0.00	67.10	3	4,793	0.06%
2022/04/25	0	0.00	1	67.50	67.50	-1	4,996	-0.02%
2022/04/22	5	68.20	6	68.33	68.90	-1	5,101	-0.02%
2022/04/21	1	68.80	3	68.67	68.70	-2	5,231	-0.04%
2022/04/20	1	68.30	1.2	68.33	68.40	-0.2	5,576	0.00%
2022/04/19	1	69.10	0	0.00	68.60	1	5,707	0.02%
2022/04/18	3.2	68.54	7	68.71	68.70	-3.8	5,891	-0.06%
2022/04/14	2	66.90	0	0.00	66.90	2	5,940	0.03%
2022/04/13	1	66.40	0	0.00	67.00	1	5,980	0.02%
2022/04/11	7	66.53	0	0.00	66.50	7	6,035	0.12%
2022/04/08	2	67.15	0	0.00	67.50	2	6,020	0.03%
2022/04/07	9	67.36	5	67.98	67.20	4	6,010	0.07%
2022/04/01	2	69.00	0	0.00	69.40	2	5,996	0.03%
2022/03/31	2	69.10	0	0.00	69.10	2	6,024	0.03%
2022/03/30	1	69.60	0	0.00	69.40	1	6,038	0.02%
2022/03/29	3	69.93	1	69.80	69.70	2	6,019	0.03%
2022/03/28	1	69.40	1	70.00	70.10	0	6,014	0.00%
2022/03/25	2	70.85	1	70.60	70.60	1	6,012	0.02%
2022/03/24	1	71.30	0	0.00	71.50	1	5,988	0.02%
2022/03/23	19	71.35	0.2	71.57	71.20	18.8	6,099	0.31%
2022/03/22	2	71.80	0	0.00	71.90	2	6,060	0.03%
2022/03/21	0	0.00	4.1	71.40	71.30	-4.1	6,057	-0.07%
2022/03/18	0	0.00	12	71.15	71.80	-12	6,091	-0.20%
2022/03/17	7	70.57	2	70.70	70.90	5	6,092	0.08%
2022/03/15	6	69.60	5	69.74	69.50	1	6,110	0.02%
2022/03/14	1	71.40	1	70.90	71.00	0	6,116	0.00%
2022/03/11	0	71.00	0	0.00	71.30	0	6,124	0.00%
2022/03/10	19	72.05	4	72.40	71.20	15	6,140	0.24%
2022/03/09	3	70.47	6	70.47	71.60	-3	5,957	-0.05%
2022/03/08	1	68.70	15	68.89	68.90	-14	5,926	-0.24%
2022/03/07	3	69.73	32	69.50	69.10	-29	5,954	-0.49%
2022/03/04	7	71.30	1	71.80	71.10	6	5,901	0.10%
2022/03/03	9	72.72	118.2	72.68	72.60	-109.2	5,821	-1.88%	大賣/鉅額交易
2022/03/02	7	70.93	1.2	70.80	70.90	5.8	5,710	0.10%
2022/03/01	7	70.90	63	71.23	71.00	-56	5,644	-0.99%
2022/02/25	2	68.60	6	68.50	68.90	-4	5,436	-0.07%
2022/02/24	2	67.65	0	0.00	66.80	2	5,384	0.04%
2022/02/22	1	68.60	2	68.25	68.30	-1	5,427	-0.02%
2022/02/21	1	69.30	1	69.50	69.50	0	5,524	0.00%
2022/02/18	0	0.00	1	68.90	68.90	-1	5,625	-0.02%
2022/02/16	1	68.40	0	0.00	68.00	1	5,908	0.02%
2022/02/15	3	68.00	0	0.00	67.90	3	5,989	0.05%
2022/02/11	1	69.30	0	0.00	69.30	1	6,065	0.02%
2022/02/10	2	69.05	1	69.70	69.70	1	6,133	0.02%
2022/02/09	2	69.00	1	69.00	69.00	1	6,181	0.02%
2022/02/07	0	0.00	1	67.90	67.80	-1	6,251	-0.02%
2022/01/24	1	67.50	0	0.00	68.70	1	6,324	0.02%
2022/01/21	0.2	69.00	0	0.00	69.00	0.2	6,414	0.00%
2022/01/20	0	0.00	2.5	69.86	70.00	-2.5	6,570	-0.04%
2022/01/19	0.5	69.70	0	0.00	69.10	0.5	6,547	0.01%
2022/01/18	3	70.07	8	69.74	70.00	-5	6,512	-0.08%
2022/01/17	0	0.00	8	69.65	69.80	-8	6,332	-0.13%
2022/01/14	3	67.77	1	67.90	68.20	2	6,251	0.03%
2022/01/13	2	69.40	6	68.78	69.00	-4	6,178	-0.07%
2022/01/12	9	68.39	23	67.92	68.00	-14	5,884	-0.24%
2022/01/11	1	67.60	14	67.81	67.90	-13	5,789	-0.22%
2022/01/10	0	66.20	1	67.10	67.20	-1	5,604	-0.02%
2022/01/07	2.1	66.01	1	66.40	66.40	1.1	5,575	0.02%
2022/01/06	1	66.00	0	0.00	66.90	1	5,563	0.02%
2022/01/05	0	0.00	2	66.50	66.50	-2	5,612	-0.04%
2022/01/04	1.2	66.63	3	66.60	66.50	-1.8	5,711	-0.03%
2022/01/03	4	67.58	7	67.39	66.80	-3	5,891	-0.05%
2021/12/30	7	66.61	0	0.00	66.70	7	5,912	0.12%
2021/12/29	1	66.40	2	67.30	66.40	-1	5,926	-0.02%
2021/12/28	0	0.00	1	67.30	66.90	-1	5,968	-0.02%
2021/12/27	7	66.66	12	66.86	67.10	-5	6,008	-0.08%
2021/12/24	2	66.15	1	66.10	66.10	1	6,032	0.02%
2021/12/23	3	65.77	0	0.00	66.00	3	6,077	0.05%
2021/12/22	5	65.40	0	0.00	65.50	5	6,209	0.08%
2021/12/20	1	64.70	0	0.00	64.90	1	6,219	0.02%
2021/12/17	6.1	65.09	0	0.00	65.10	6.1	6,237	0.10%
2021/12/16	0	0.00	6	66.13	66.30	-6	6,179	-0.10%
2021/12/15	6	65.47	0	0.00	65.30	6	6,181	0.10%
2021/12/14	8.2	65.89	2	66.20	65.70	6.2	6,194	0.10%
2021/12/13	0	0.00	1	67.20	66.70	-1	6,159	-0.02%
2021/12/10	1	66.00	1	66.90	66.90	0	6,196	0.00%
2021/12/09	3	66.47	0	0.00	66.30	3	6,246	0.05%
2021/12/08	4	66.93	0	0.00	66.80	4	6,222	0.06%
2021/12/07	13	67.20	0	0.00	67.10	13	6,240	0.21%
2021/12/06	0	0.00	0.3	67.90	67.50	-0.3	6,299	0.00%
2021/12/03	4.3	67.50	6	67.67	67.60	-1.7	6,489	-0.03%
2021/12/02	5	67.90	5	67.84	67.80	0	6,877	0.00%
2021/12/01	15	67.39	36	67.94	67.90	-21	8,230	-0.26%
2021/11/30	3	67.30	5	67.46	67.00	-2	8,300	-0.02%
2021/11/29	1	65.00	3	66.77	66.60	-2	8,409	-0.02%
2021/11/26	3	66.30	1	66.20	66.20	2	8,647	0.02%
2021/11/25	14	67.21	13	67.60	67.20	1	8,665	0.01%
2021/11/24	18.1	67.19	0	0.00	67.30	18.1	8,766	0.21%
2021/11/23	2	67.55	1	67.60	67.60	1	8,957	0.01%
2021/11/22	6	68.27	9	68.39	68.30	-3	8,989	-0.03%
2021/11/19	1	67.50	9	67.28	67.30	-8	9,026	-0.09%
2021/11/18	2	67.60	17.3	67.48	67.20	-15.3	9,051	-0.17%
2021/11/17	9	66.69	2	66.75	66.90	7	8,947	0.08%
2021/11/16	3.2	67.09	0	0.00	66.80	3.2	8,857	0.04%
2021/11/15	18	67.97	13	68.37	68.20	5	8,763	0.06%
2021/11/12	0	0.00	3	66.73	66.70	-3	8,674	-0.03%
2021/11/11	8	65.19	3	65.60	64.90	5	8,625	0.06%
2021/11/10	2	65.45	7	65.73	66.00	-5	8,639	-0.06%
2021/11/09	1	66.10	2	66.65	66.00	-1	8,759	-0.01%
2021/11/08	6	65.65	6	66.05	65.90	0	8,730	0.00%
2021/11/05	6	65.42	3	65.50	65.80	3	8,761	0.03%
2021/11/04	7	65.44	3	65.60	65.20	4	8,919	0.04%
2021/11/03	5	64.90	0	0.00	65.20	5	9,095	0.05%
2021/11/02	9	64.67	5	64.82	63.60	4	9,371	0.04%
2021/11/01	2	64.85	2	65.05	65.10	0	9,820	0.00%
2021/10/29	14	64.46	0	0.00	64.30	14	10,157	0.14%
2021/10/28	9	65.11	2	65.20	65.20	7	10,080	0.07%
2021/10/27	0	0.00	11	63.75	64.50	-11	9,998	-0.11%
2021/10/26	7	63.46	4	63.70	63.20	3	10,238	0.03%
2021/10/25	4	63.03	1	62.90	63.10	3	10,223	0.03%
2021/10/22	3	62.33	5	62.22	63.40	-2	10,272	-0.02%
2021/10/21	17	62.68	2	62.00	62.00	15	10,391	0.14%
2021/10/20	2.3	62.72	0	0.00	62.50	2.3	10,371	0.02%
2021/10/19	2	62.25	1	62.80	62.60	1	10,431	0.01%
2021/10/14	2	61.25	0	0.00	61.10	2	10,699	0.02%
2021/10/13	1	60.60	2	60.60	61.00	-1	10,799	-0.01%
2021/10/12	42	62.10	6	62.10	62.00	36	10,866	0.33%
2021/10/08	52.1	63.80	31	63.53	63.30	21.1	11,163	0.19%
2021/10/07	1	65.60	0	0.00	65.90	1	11,005	0.01%
2021/10/06	6	64.87	0	0.00	64.60	6	11,053	0.05%
2021/10/05	3	64.80	0	0.00	65.40	3	11,117	0.03%
2021/10/04	63	65.32	3	65.73	65.00	60	11,081	0.54%
2021/10/01	1	67.00	8	66.85	67.30	-7	11,063	-0.06%
2021/09/30	0	0.00	1	67.60	67.50	-1	11,044	-0.01%
2021/09/29	46.2	67.57	1	68.00	67.20	45.2	11,088	0.41%
2021/09/27	5	71.24	1	71.40	70.80	4	10,972	0.04%
2021/09/24	1	71.20	1	71.30	71.40	0	10,977	0.00%
2021/09/23	0	0.00	4	71.60	71.00	-4	10,987	-0.04%
2021/09/22	10.1	69.51	7	70.30	70.50	3.1	11,005	0.03%
2021/09/17	16	71.49	8	71.45	71.60	8	11,223	0.07%
2021/09/16	1	71.70	14.2	72.56	71.80	-13.2	11,224	-0.12%
2021/09/15	19	72.09	100	71.62	71.80	-81	11,200	-0.72%
2021/09/14	16	73.08	0	0.00	72.70	16	11,146	0.14%
2021/09/13	2	73.90	0	0.00	73.70	2	11,062	0.02%
2021/09/09	0	73.80	0	0.00	73.50	0	10,992	0.00%
2021/09/08	3	73.30	5	73.44	73.30	-2	10,921	-0.02%
2021/09/07	19	74.79	25	74.95	74.40	-6	10,732	-0.06%
2021/09/06	73	83.07	40	83.00	78.00	33	10,307	0.32%
2021/09/03	6	79.98	16.3	79.98	81.10	-10.3	8,879	-0.12%
2021/09/02	60	79.89	17	79.38	79.40	43	8,739	0.49%
2021/09/01	46.1	80.10	12	78.77	80.40	34.1	8,616	0.40%
2021/08/31	7	76.87	3	76.90	77.10	4	8,442	0.05%
2021/08/30	16.3	76.77	1	76.80	77.00	15.3	8,363	0.18%
2021/08/27	19	75.43	18	74.22	75.80	1	8,235	0.01%
2021/08/25	1	72.70	3	72.67	72.50	-2	7,914	-0.03%
2021/08/24	7	74.04	1	73.70	73.60	6	7,814	0.08%
2021/08/23	1	74.20	1	74.60	74.50	0	7,774	0.00%
2021/08/20	2	73.80	2	73.10	73.20	0	7,784	0.00%
2021/08/19	1	74.00	1	74.40	73.10	0	7,799	0.00%
2021/08/18	6.1	73.04	4	72.90	75.00	2.1	7,769	0.03%
2021/08/17	0	0.00	1	74.00	73.60	-1	7,721	-0.01%
2021/08/13	27	74.82	2	76.90	73.60	25	7,604	0.33%
2021/08/12	4	76.35	3	76.97	77.70	1	7,512	0.01%
2021/08/11	5	76.70	4	76.15	76.10	1	7,479	0.01%
2021/08/10	4	77.40	7.1	77.08	77.60	-3.1	7,395	-0.04%
2021/08/09	12	79.87	7	80.16	78.40	5	7,253	0.07%
2021/08/06	10	80.81	14.1	80.83	80.90	-4.1	7,024	-0.06%
2021/08/05	34.1	80.78	34	80.30	80.20	0.1	6,752	0.00%
2021/08/04	25	78.07	33.1	78.26	79.30	-8.1	6,309	-0.13%
2021/08/03	2	75.40	2	76.00	76.00	0	6,020	0.00%
2021/08/02	3	75.17	4	75.45	75.30	-1	5,948	-0.02%
2021/07/30	36.3	74.57	124	75.12	75.00	-87.7	5,915	-1.48%	大賣/
2021/07/29	1	72.10	10	72.20	72.70	-9	5,731	-0.16%
2021/07/28	2	70.75	0	0.00	71.40	2	5,731	0.03%
2021/07/27	3	75.13	8	74.40	73.30	-5	5,775	-0.09%
2021/07/26	3	73.10	3	72.87	72.90	0	5,705	0.00%
2021/07/23	16	73.04	8	72.89	72.10	8	5,714	0.14%
2021/07/22	3	71.27	42	71.23	71.40	-39	5,670	-0.69%
2021/07/21	9.1	70.60	11	70.75	69.70	-1.9	5,620	-0.03%
2021/07/20	7	74.87	2.2	74.73	74.30	4.8	5,503	0.09%
2021/07/19	2	77.00	8	76.65	76.70	-6	5,366	-0.11%
2021/07/16	7	77.50	7	77.33	77.70	0	5,334	0.00%
2021/07/15	10.2	77.11	50	76.26	77.20	-39.8	5,233	-0.76%
2021/07/14	36	74.56	0	0.00	74.40	36	4,848	0.74%
2021/07/13	2	74.20	99	75.15	73.90	-97	4,873	-1.99%
2021/07/12	4	73.83	9	74.21	74.70	-5	4,849	-0.10%
2021/07/09	1.1	72.98	4	73.58	72.90	-2.9	4,783	-0.06%
2021/07/08	5	73.70	52	74.09	73.80	-47	4,827	-0.97%
2021/07/07	0	0.00	0	73.00	73.10	0	4,826	0.00%
2021/07/06	1	73.30	5	73.04	73.30	-4	4,837	-0.08%
2021/07/05	3	72.10	2	72.40	72.50	1	4,784	0.02%
2021/07/01	6	71.52	4	71.35	71.10	2	4,861	0.04%
2021/06/30	0	0.00	3	71.73	72.00	-3	4,933	-0.06%
2021/06/29	1	71.80	0	0.00	71.90	1	4,933	0.02%
2021/06/28	6	71.95	24	72.30	72.80	-18	4,940	-0.36%
2021/06/25	1	70.50	0	0.00	70.20	1	4,782	0.02%
2021/06/23	1	69.60	16	69.80	69.60	-15	4,879	-0.31%
2021/06/22	9	69.00	9	69.90	69.60	0	4,933	0.00%
2021/06/21	17	68.99	0	0.00	69.10	17	4,978	0.34%
2021/06/18	0	0.00	7	70.50	69.00	-7	5,103	-0.14%
2021/06/17	5	69.84	3	70.10	70.60	2	5,159	0.04%
2021/06/16	12	69.68	1	70.80	70.00	11	5,570	0.20%
2021/06/15	0	0.00	2	70.10	70.20	-2	5,934	-0.03%
2021/06/11	1	70.90	1	70.30	70.30	0	5,983	0.00%
2021/06/10	1	70.00	2	70.20	70.50	-1	6,026	-0.02%
2021/06/09	4	69.75	1	69.80	69.20	3	6,028	0.05%
2021/06/08	10	70.18	16.1	70.49	70.80	-6.1	6,018	-0.10%
2021/06/02	2	67.60	0.1	68.30	68.20	2	6,293	0.03%
2021/06/01	6	68.50	1	68.40	68.20	5	6,438	0.08%
2021/05/28	9	67.87	4	68.20	68.20	5	6,787	0.07%
2021/05/26	2	67.00	0	0.00	67.30	2	6,957	0.03%
2021/05/25	5	66.72	12	66.58	66.90	-7	7,011	-0.10%
2021/05/21	3	64.53	0	0.00	64.50	3	7,126	0.04%
2021/05/20	10	65.33	0	0.00	64.40	10	7,215	0.14%
2021/05/19	1	65.90	1	66.90	66.60	0	7,194	0.00%
2021/05/18	0	0.00	2	65.55	66.50	-2	7,226	-0.03%
2021/05/17	20	62.60	0	0.00	62.80	20	7,313	0.27%
2021/05/14	3	66.30	2	66.40	66.60	1	7,287	0.01%
2021/05/13	1	64.40	3	65.40	65.20	-2	7,294	-0.03%
2021/05/12	28.1	64.97	1	67.50	64.50	27.1	7,288	0.37%
2021/05/11	52	67.99	0	0.00	67.10	52	7,276	0.71%
2021/05/10	4	71.03	2	70.85	71.00	2	7,238	0.03%
2021/05/07	6	70.72	0	0.00	71.00	6	7,429	0.08%
2021/05/06	169	72.08	1.2	72.73	70.60	167.8	7,469	2.25%	大買/鉅額交易
2021/05/05	2	70.70	0	0.00	70.40	2	7,787	0.03%
2021/05/04	3	71.20	4	71.28	71.60	-1	7,862	-0.01%
2021/05/03	21	75.21	4	75.03	73.90	17	7,892	0.22%
2021/04/29	0	0.00	2	77.60	77.40	-2	7,910	-0.03%
2021/04/28	4	77.25	2	78.10	78.20	2	7,975	0.03%
2021/04/27	0	76.80	1	76.90	76.90	-1	8,214	-0.01%
2021/04/26	1	76.50	0	0.00	76.90	1	8,350	0.01%
2021/04/23	0	0.00	1	76.10	76.00	-1	8,475	-0.01%
2021/04/22	2	75.50	2	76.50	75.20	0	8,655	0.00%
2021/04/21	0	0.00	1	77.80	77.50	-1	8,814	-0.01%
2021/04/20	4.1	77.04	2	76.85	76.60	2.1	8,958	0.02%
2021/04/19	10	77.54	3	77.37	77.10	7	9,392	0.07%
2021/04/16	1	78.00	4.1	77.83	77.90	-3.1	9,443	-0.03%
2021/04/15	0	0.00	89	76.30	76.50	-89	9,484	-0.94%
2021/04/14	94	74.44	5	75.22	75.30	89	9,628	0.92%
2021/04/13	3	76.37	5	76.90	76.40	-2	9,586	-0.02%
2021/04/12	5	77.58	2	78.55	77.50	3	9,552	0.03%
2021/04/09	9	77.82	8	77.83	78.00	1	9,547	0.01%
2021/04/08	1	77.80	5	77.86	77.60	-4	9,492	-0.04%
2021/04/07	0	0.00	1	77.50	77.80	-1	9,452	-0.01%
2021/04/06	1.1	79.76	5	79.42	79.00	-4	9,396	-0.04%
2021/04/01	2	77.70	4	77.83	78.00	-2	9,316	-0.02%
2021/03/31	2	77.90	5	77.88	77.70	-3	9,285	-0.03%
2021/03/30	4	77.60	0	0.00	77.80	4	9,223	0.04%
2021/03/29	3.1	76.74	3	76.67	76.70	0.1	9,172	0.00%
2021/03/26	0	0.00	4	76.73	76.70	-4	9,239	-0.04%
2021/03/25	1	76.00	1	76.40	76.10	0	9,189	0.00%
2021/03/24	4	75.70	3	75.63	75.50	1	9,144	0.01%
2021/03/23	3	75.90	103	75.69	75.80	-100	9,116	-1.10%	大賣/
2021/03/22	6	74.88	4	74.75	74.70	2	9,009	0.02%
2021/03/19	34	76.98	10	76.48	76.00	24	8,985	0.27%
2021/03/18	21	77.45	46	76.68	77.90	-25	8,602	-0.29%
2021/03/17	1.4	73.70	7	74.17	73.50	-5.6	8,297	-0.07%
2021/03/16	3.3	73.51	0	0.00	73.70	3.3	8,465	0.04%
2021/03/15	92	73.38	2	73.60	73.60	90	8,607	1.05%
2021/03/12	2	72.75	50	72.90	72.70	-48	8,634	-0.56%
2021/03/11	0	0.00	7	72.83	73.10	-7	8,692	-0.08%
2021/03/10	6	71.48	11	71.59	71.70	-5	8,969	-0.06%
2021/03/09	19	71.02	2	71.40	71.40	17	8,988	0.19%
2021/03/08	9	72.20	6	72.98	72.20	3	8,885	0.03%
2021/03/05	13.3	73.43	10	73.01	72.70	3.3	8,795	0.04%
2021/03/04	5	73.84	6	73.97	74.10	-1	8,709	-0.01%
2021/03/03	18	74.62	12	75.58	75.10	6	8,584	0.07%
2021/03/02	14	76.06	32	76.14	75.50	-18	8,370	-0.22%
2021/02/26	4	73.75	3	73.70	74.10	1	8,284	0.01%
2021/02/25	4	74.28	66	74.26	74.50	-62	8,286	-0.75%
2021/02/24	77	74.76	8	73.65	74.40	69	8,260	0.84%
2021/02/23	4	74.55	2	74.40	74.40	2	8,214	0.02%
2021/02/22	15	74.86	26	74.89	75.50	-11	8,142	-0.14%
2021/02/19	6	73.13	5	72.98	73.20	1	8,051	0.01%
2021/02/18	4	73.63	4	73.90	73.90	0	8,059	0.00%
2021/02/17	23	73.55	13	73.94	73.50	10	8,050	0.12%
2021/02/05	1	71.60	1	71.50	71.30	0	7,963	0.00%
2021/02/04	1	70.20	2	70.40	70.30	-1	8,045	-0.01%
2021/02/03	4	71.33	1	71.80	71.20	3	8,085	0.04%
2021/02/02	5	71.38	22	71.76	72.40	-17	8,171	-0.21%
2021/02/01	54	69.00	6	68.80	69.50	48	8,259	0.58%
2021/01/29	33	70.37	10	71.11	69.20	23	8,380	0.27%
2021/01/28	13	72.76	3.6	73.24	72.50	9.4	8,195	0.11%
2021/01/27	33	76.40	24	77.18	75.70	9	8,077	0.11%
2021/01/26	7	75.89	21	75.87	75.70	-14	7,652	-0.18%
2021/01/25	8.6	75.77	43	76.59	75.70	-34.4	7,537	-0.46%
2021/01/22	4	74.77	39.2	75.33	75.40	-35.2	7,400	-0.48%
2021/01/21	17	74.79	15	74.51	74.40	2	7,308	0.03%
2021/01/20	37	75.98	38	76.20	73.70	-1	7,247	-0.01%
2021/01/19	4	74.38	8	74.13	74.50	-4	6,991	-0.06%
2021/01/18	4	73.93	4	73.70	73.90	0	6,871	0.00%
2021/01/15	1	74.70	7	73.61	74.50	-6	6,733	-0.09%
2021/01/14	5	73.08	27	73.01	73.80	-22	6,597	-0.33%
2021/01/13	5	72.52	36	72.12	72.10	-31	6,359	-0.49%
2021/01/12	13	71.76	21	71.27	70.40	-8	6,189	-0.13%
2021/01/11	4	68.90	18	69.07	69.30	-14	5,733	-0.24%
2021/01/08	0	0.00	21	68.26	68.20	-21	5,658	-0.37%
2021/01/07	5	67.84	11	67.92	68.00	-6	5,631	-0.11%
2021/01/06	3	66.33	2	67.10	66.30	1	5,544	0.02%
2021/01/05	1	66.70	12	67.35	67.40	-11	5,529	-0.20%
2021/01/04	6	67.07	4	67.18	67.40	2	5,549	0.04%
2020/12/31	1	66.40	1	66.20	66.40	0	5,526	0.00%
2020/12/30	84	65.60	1	65.80	65.90	83	5,566	1.49%
2020/12/29	7	66.10	0	0.00	65.80	7	5,641	0.12%
2020/12/25	2	66.30	0	0.00	66.20	2	5,808	0.03%
2020/12/24	0	0.00	2	65.80	65.70	-2	5,943	-0.03%
2020/12/23	6	65.75	3	66.27	65.70	3	6,053	0.05%
2020/12/22	8	67.53	10	66.82	66.30	-2	6,265	-0.03%
2020/12/21	0	0.00	2	66.00	66.50	-2	6,312	-0.03%
2020/12/18	5	65.10	0	0.00	65.00	5	6,562	0.08%
2020/12/17	0	0.00	2	65.80	65.40	-2	6,740	-0.03%
2020/12/16	1	66.00	16	66.03	66.20	-15	6,843	-0.22%
2020/12/15	3	65.57	0	0.00	65.30	3	6,937	0.04%
2020/12/14	1	67.00	7	67.14	66.90	-6	7,196	-0.08%
2020/12/11	19	68.02	9	67.62	67.40	10	7,464	0.13%
2020/12/10	44	69.01	37	69.31	68.70	7	7,457	0.09%
2020/12/09	2	67.30	12	67.86	69.00	-10	7,231	-0.14%
2020/12/08	2	66.05	3	66.07	66.20	-1	7,038	-0.01%
2020/12/07	7	66.99	13	67.29	66.60	-6	7,006	-0.09%
2020/12/04	21	67.33	85	67.78	67.40	-64	6,886	-0.93%
2020/12/03	40	66.08	6	65.98	66.20	34	6,546	0.52%
2020/12/02	1	65.70	1	65.40	65.80	0	6,477	0.00%
2020/12/01	4	64.70	0	0.00	65.20	4	6,433	0.06%
2020/11/30	3	64.70	0	0.00	64.30	3	6,390	0.05%
2020/11/26	4	65.13	3	65.23	65.00	1	6,301	0.02%
2020/11/25	8	66.28	6	67.13	65.40	2	6,267	0.03%
2020/11/24	3	65.70	19	65.59	65.80	-16	6,159	-0.26%
2020/11/23	8	65.45	2	65.60	65.50	6	6,145	0.10%
2020/11/20	0	0.00	2	64.90	64.90	-2	6,156	-0.03%
2020/11/19	4	64.40	0	0.00	64.50	4	6,148	0.07%
2020/11/17	1	65.10	7	65.33	65.30	-6	6,139	-0.10%
2020/11/16	3	64.40	10	64.84	64.70	-7	6,165	-0.11%
2020/11/13	3	65.50	3	64.97	65.00	0	6,144	0.00%
2020/11/12	7	65.76	13	65.69	65.60	-6	6,125	-0.10%
2020/11/11	0	0.00	10	65.10	65.00	-10	6,016	-0.17%
2020/11/10	1	64.80	4	64.83	64.90	-3	5,943	-0.05%
2020/11/09	6	64.75	3.1	64.88	64.20	2.9	5,793	0.05%
2020/11/06	0	0.00	23	63.79	64.00	-23	5,608	-0.41%
2020/11/05	0	0.00	7	61.90	61.90	-7	5,446	-0.13%
2020/11/04	9	61.98	0	0.00	62.30	9	5,425	0.17%
2020/11/03	0	0.00	1	62.50	62.50	-1	5,420	-0.02%
2020/11/02	0	0.00	1	62.10	62.00	-1	5,444	-0.02%
2020/10/30	1	63.40	3	62.70	62.50	-2	5,478	-0.04%
2020/10/28	3	63.13	14	62.90	62.90	-11	5,606	-0.20%
2020/10/27	2	62.30	1	62.60	62.90	1	5,640	0.02%
2020/10/26	1	61.80	2	62.10	61.80	-1	5,717	-0.02%
2020/10/23	10	63.00	11	62.78	62.80	-1	5,800	-0.02%
2020/10/22	1	62.80	9	62.52	62.80	-8	5,902	-0.14%
2020/10/21	6	61.90	13	61.96	61.50	-7	5,936	-0.12%
2020/10/20	1	61.80	62	61.80	61.70	-61	6,041	-1.01%
2020/10/19	1	61.60	5	61.54	61.50	-4	6,278	-0.06%
2020/10/16	10	61.08	3	61.00	61.00	7	6,454	0.11%
2020/10/15	67	60.71	6	60.88	60.60	61	6,530	0.93%
2020/10/14	4	61.83	0	0.00	61.20	4	6,619	0.06%
2020/10/12	0	0.00	8	62.83	62.60	-8	6,671	-0.12%
2020/10/08	9	62.16	0	0.00	61.90	9	6,657	0.14%
2020/10/07	3	62.40	0	0.00	62.30	3	6,683	0.04%
2020/10/06	40	62.87	10	63.40	62.60	30	6,690	0.45%
2020/10/05	6	63.25	2	63.30	63.50	4	6,769	0.06%
2020/09/30	9	63.80	11	64.09	63.40	-2	6,793	-0.03%
2020/09/29	4	63.35	3	63.07	63.80	1	6,767	0.01%
2020/09/28	8	62.69	12	62.60	62.30	-4	6,792	-0.06%
2020/09/25	12	62.20	2	62.85	61.70	10	6,828	0.15%
2020/09/24	8	64.15	2	64.40	64.50	6	6,761	0.09%
2020/09/23	13	63.92	29	64.03	63.70	-16	6,709	-0.24%
2020/09/22	2	63.00	12	62.94	63.10	-10	6,519	-0.15%
2020/09/21	2	62.80	6	62.82	62.40	-4	6,430	-0.06%
2020/09/18	6	62.12	31	62.35	62.10	-25	6,390	-0.39%
2020/09/17	17	61.97	25	62.08	62.10	-8	6,440	-0.12%
2020/09/16	0	0.00	50	60.26	61.00	-50	6,182	-0.81%
2020/09/15	0	0.00	21	58.24	59.00	-21	5,942	-0.35%
2020/09/14	20	57.50	1	57.50	57.50	19	5,956	0.32%
2020/09/07	1	56.60	0	0.00	57.00	1	6,322	0.02%
2020/09/04	1	56.30	0	0.00	56.30	1	6,437	0.02%
2020/09/02	0	0.00	1	56.10	56.30	-1	6,662	-0.02%
2020/08/31	1	56.40	0	0.00	56.20	1	7,075	0.01%
2020/08/28	10	56.70	5	56.72	56.70	5	7,139	0.07%
2020/08/27	5	56.84	1	57.30	56.90	4	7,232	0.06%
2020/08/26	6	57.10	0	0.00	57.20	6	7,295	0.08%
2020/08/25	5	55.30	2	55.30	55.30	3	7,306	0.04%
2020/08/24	2	54.90	9	55.02	55.00	-7	7,378	-0.09%
2020/08/20	22	55.19	3	56.20	55.20	19	7,528	0.25%
2020/08/19	5	57.50	6	57.10	57.00	-1	7,581	-0.01%
2020/08/14	1	57.20	0	0.00	57.70	1	8,121	0.01%
2020/08/12	2	57.40	3	57.40	57.40	-1	8,237	-0.01%
2020/08/11	2	58.10	1	57.80	57.80	1	8,324	0.01%
2020/08/10	1	58.30	0	0.00	58.50	1	8,498	0.01%
2020/08/07	1	58.40	1	58.40	58.30	0	8,783	0.00%
2020/08/06	5	59.20	0	0.00	58.80	5	8,943	0.06%
2020/08/05	0	0.00	1	59.40	59.10	-1	9,043	-0.01%
2020/08/04	1	59.00	2	58.85	59.00	-1	9,170	-0.01%
2020/08/03	19	58.47	5	58.68	58.20	14	9,516	0.15%
2020/07/31	4	60.00	0	0.00	59.90	4	9,528	0.04%
2020/07/30	22	60.20	15	60.39	60.30	7	9,559	0.07%
2020/07/29	2	57.95	11	58.22	58.70	-9	9,761	-0.09%
2020/07/28	18	57.04	9	58.71	56.70	9	10,312	0.09%
2020/07/27	7	58.37	2	58.55	57.90	5	10,360	0.05%
2020/07/24	16	59.50	0	0.00	59.10	16	10,314	0.16%
2020/07/23	16	60.34	5	60.82	60.20	11	10,247	0.11%
2020/07/22	7	64.71	4	64.95	65.40	3	10,050	0.03%
2020/07/21	13	64.35	2	64.70	64.30	11	9,878	0.11%
2020/07/20	12	64.52	0	0.00	64.10	12	9,873	0.12%
2020/07/17	2	65.65	1	66.30	65.30	1	9,864	0.01%
2020/07/16	10	65.80	4	65.95	65.80	6	10,082	0.06%
2020/07/15	2	66.00	0	0.00	65.70	2	10,334	0.02%
2020/07/14	0	0.00	1	65.70	65.70	-1	10,418	-0.01%
2020/07/13	2	65.40	0	0.00	65.80	2	10,395	0.02%
2020/07/10	10	65.45	6	65.32	65.10	4	10,466	0.04%
2020/07/09	6	66.98	9	67.23	66.90	-3	10,336	-0.03%
2020/07/08	2	67.10	3	67.33	67.60	-1	10,258	-0.01%
2020/07/07	22	66.98	3	66.87	66.70	19	10,186	0.19%
2020/07/06	9	67.54	6	67.92	68.00	3	10,039	0.03%
2020/07/03	2	66.35	13	66.71	66.90	-11	9,910	-0.11%
2020/07/02	0	0.00	0.1	65.80	65.90	-0.1	9,817	0.00%
2020/07/01	1	64.10	1	64.40	64.30	0	9,704	0.00%
2020/06/30	2	64.35	2	64.70	64.30	0	9,635	0.00%
2020/06/29	2	64.40	14	63.56	64.20	-12	9,556	-0.13%
2020/06/24	0	0.00	16	63.69	64.00	-16	9,483	-0.17%
2020/06/23	5	63.04	25	63.02	63.10	-20	9,367	-0.21%
2020/06/22	4	62.85	11	62.95	62.90	-7	9,351	-0.07%
2020/06/19	1	62.60	36	62.53	62.90	-35	9,352	-0.37%
2020/06/18	0	0.00	14	62.36	62.30	-14	9,280	-0.15%
2020/06/17	5	61.70	0	0.00	61.70	5	9,204	0.05%
2020/06/16	4	61.78	3	62.03	61.90	1	9,236	0.01%
2020/06/15	4	61.40	6	61.63	61.00	-2	9,285	-0.02%
2020/06/12	7	59.96	2	59.95	61.00	5	9,248	0.05%
2020/06/11	4	61.25	1	61.80	60.70	3	9,251	0.03%
2020/06/10	4	61.48	4	61.63	62.00	0	9,156	0.00%
2020/06/09	22	62.13	10	62.30	61.90	12	9,132	0.13%
2020/06/08	2	63.35	30	63.28	63.10	-28	9,098	-0.31%
2020/06/05	30	62.63	22	62.43	62.80	8	8,902	0.09%
2020/06/04	12	61.40	13	61.63	61.50	-1	8,719	-0.01%
2020/06/03	20	61.44	5	61.42	61.40	15	8,688	0.17%
2020/06/02	17	61.42	0	0.00	61.30	17	8,577	0.20%
2020/06/01	5	61.70	1	61.70	61.70	4	8,496	0.05%
2020/05/29	0	0.00	8	61.39	61.40	-8	8,429	-0.09%
2020/05/28	40	61.08	12	61.45	60.90	28	8,383	0.33%
2020/05/27	0	0.00	15	61.09	61.40	-15	8,324	-0.18%
2020/05/26	17	61.09	11	61.22	61.10	6	8,290	0.07%
2020/05/25	1	60.50	11	60.36	60.70	-10	8,155	-0.12%
2020/05/22	29	60.55	77	60.52	60.20	-48	8,059	-0.60%
2020/05/21	35	59.43	32	59.32	59.70	3	7,789	0.04%
2020/05/20	20	58.63	6	58.40	58.40	14	7,631	0.18%
2020/05/19	1	58.40	6	58.82	58.80	-5	7,618	-0.07%
2020/05/18	6	58.30	5	58.24	58.20	1	7,609	0.01%
2020/05/15	19	58.88	6	59.23	58.90	13	7,552	0.17%
2020/05/14	39	59.13	20	59.30	58.10	19	7,383	0.26%
2020/05/13	33	60.51	42	60.67	60.80	-9	7,110	-0.13%
2020/05/12	58	60.95	16	61.38	61.30	42	6,963	0.60%
2020/05/11	5	61.52	5	61.54	61.40	0	6,866	0.00%
2020/05/08	43	61.08	26	61.09	60.80	17	6,743	0.25%
2020/05/07	4	59.25	3	59.47	59.50	1	6,377	0.02%
2020/05/06	9	59.36	5	59.22	59.00	4	6,287	0.06%
2020/05/05	24	58.28	75	58.48	59.20	-51	6,175	-0.83%
2020/05/04	122	58.45	38	58.23	59.00	84	5,859	1.43%	大買/
2020/04/30	14	55.61	7	55.67	56.60	7	5,207	0.13%
2020/04/29	2	54.25	70	54.29	54.20	-68	5,088	-1.34%
2020/04/28	2	54.05	17	53.77	54.00	-15	5,101	-0.29%
2020/04/27	3	53.94	0	0.00	54.10	3	5,143	0.06%
2020/04/24	14	53.00	4	53.00	53.00	10	5,093	0.20%
2020/04/23	16	52.73	1	53.10	52.60	15	5,093	0.29%
2020/04/22	6	52.37	1	52.10	52.60	5	5,010	0.10%
2020/04/21	48	54.86	27	54.08	53.10	21	4,869	0.43%
2020/04/20	40	57.61	60	57.72	57.30	-20	4,575	-0.44%
2020/04/17	4	55.03	51	55.50	56.00	-47	4,292	-1.09%
2020/04/16	0	0.00	25	54.40	54.40	-25	4,181	-0.60%
2020/04/15	26	54.08	6	54.65	53.80	20	4,173	0.48%
2020/04/14	23	54.45	1	54.50	54.20	22	4,077	0.54%
2020/04/13	5	53.90	10	53.70	53.60	-5	4,114	-0.12%
2020/04/10	8	53.03	0	0.00	53.00	8	4,166	0.19%
2020/04/09	2	53.30	1	53.40	53.40	1	4,259	0.02%
2020/04/08	1	53.70	2	53.15	53.60	-1	4,296	-0.02%
2020/04/07	3	52.27	12	52.22	52.60	-9	4,269	-0.21%
2020/04/06	1	50.60	0	0.00	50.60	1	4,187	0.02%
2020/04/01	4	49.65	3	49.40	50.10	1	4,187	0.02%
2020/03/31	2	50.30	2	49.43	49.50	0	4,200	0.00%
2020/03/27	1	51.70	1	51.20	50.50	0	4,142	0.00%
2020/03/26	0	0.00	1	49.20	50.50	-1	4,083	-0.02%
2020/03/25	2	50.15	6	49.68	49.40	-4	4,059	-0.10%
2020/03/24	8	46.70	7	46.86	46.75	1	4,033	0.02%
2020/03/23	0	0.00	1	46.00	44.85	-1	4,126	-0.02%
2020/03/20	3	46.62	14	47.68	45.85	-11	4,202	-0.26%
2020/03/19	76	46.10	1	48.50	45.10	75	4,310	1.74%
2020/03/18	4	50.75	2	51.35	50.10	2	4,301	0.05%
2020/03/17	35	51.47	15	51.47	51.00	20	4,312	0.46%
2020/03/16	0	0.00	10	54.00	53.60	-10	4,319	-0.23%
2020/03/13	39	50.34	0	0.00	54.60	39	4,334	0.90%
2020/03/12	36	54.94	2	56.15	54.70	34	4,346	0.78%
2020/03/10	0	0.00	3	57.43	57.70	-3	4,610	-0.07%
2020/03/09	9	58.01	1	58.00	57.60	8	4,873	0.16%
2020/03/06	1	59.20	0	0.00	59.30	1	4,868	0.02%
2020/03/05	2	59.80	5	59.80	59.80	-3	4,914	-0.06%
2020/03/02	1	58.50	0	0.00	58.20	1	5,453	0.02%
2020/02/27	1	59.00	2	58.60	58.50	-1	5,706	-0.02%
2020/02/24	13	59.78	2	59.60	59.60	11	5,713	0.19%
2020/02/21	2	59.95	0	0.00	60.00	2	5,704	0.04%
2020/02/20	7	60.53	2	60.40	60.40	5	5,729	0.09%
2020/02/19	4	60.40	1	60.50	60.30	3	5,715	0.05%
2020/02/18	2	60.75	0	0.00	60.50	2	5,718	0.03%
2020/02/17	2	61.35	2	61.10	61.10	0	5,721	0.00%
2020/02/12	1	62.20	1	62.20	62.00	0	5,655	0.00%
2020/02/11	1	60.70	6	61.25	61.50	-5	5,653	-0.09%
2020/02/10	5	59.64	5	59.98	60.00	0	5,684	0.00%
2020/02/07	3	60.63	2	60.50	60.60	1	5,717	0.02%
2020/02/06	6	61.12	1	61.50	61.50	5	5,769	0.09%
2020/02/05	3	60.47	1	61.10	60.70	2	5,954	0.03%
2020/02/04	1	60.10	0	0.00	60.80	1	6,003	0.02%
2020/02/03	6	58.32	2	58.30	59.40	4	6,032	0.07%
2020/01/31	13	60.79	5	60.36	60.60	8	6,006	0.13%
2020/01/30	6	61.20	2	60.95	60.30	4	6,060	0.07%
2020/01/20	3	65.50	2	65.60	65.60	1	5,989	0.02%
2020/01/17	14	65.50	1	65.30	65.70	13	6,026	0.22%
2020/01/16	31	65.86	0	0.00	65.80	31	6,075	0.51%
2020/01/15	0	0.00	6	66.37	66.60	-6	6,115	-0.10%
2020/01/14	3	66.67	0	0.00	66.50	3	6,184	0.05%
2020/01/13	1	66.10	9	66.29	66.10	-8	6,246	-0.13%
2020/01/10	1	65.40	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	0.00	1	65.20	65.50	-1	6,358	-0.02%
2020/01/08	0	0.00	2	63.70	64.00	-2	6,401	-0.03%
2020/01/07	1	63.90	3	63.30	64.30	-2	6,423	-0.03%
2020/01/06	9	65.01	2	65.55	64.80	7	6,394	0.11%
2020/01/03	6	68.75	2	67.30	67.20	4	6,405	0.06%
2020/01/02	6	67.63	6	68.03	68.40	0	6,381	0.00%
2019/12/31	6	67.38	4	67.40	67.20	2	6,322	0.03%
2019/12/30	2	68.00	1	68.00	67.40	1	6,351	0.02%
2019/12/27	5	67.42	10	67.61	67.70	-5	6,366	-0.08%
2019/12/26	0	0.00	6	66.92	67.20	-6	6,365	-0.09%
2019/12/25	0	0.00	1	66.50	66.70	-1	6,378	-0.02%
2019/12/24	4	65.85	0	0.00	65.70	4	6,444	0.06%
2019/12/23	2	66.30	4	66.25	66.20	-2	6,485	-0.03%
2019/12/20	4	67.22	51	66.99	66.80	-47	6,508	-0.72%
2019/12/19	32	67.36	8	67.30	67.30	24	6,508	0.37%
2019/12/18	26	67.97	4	68.20	67.50	22	6,518	0.34%
2019/12/17	0	0.00	35	67.27	67.20	-35	6,526	-0.54%
2019/12/16	6	67.07	1	67.30	66.40	5	6,471	0.08%
2019/12/13	1	66.20	13	65.48	66.10	-12	6,351	-0.19%
2019/12/12	3	65.70	2	65.40	65.30	1	6,471	0.02%
2019/12/11	2	65.15	4	65.53	65.80	-2	6,678	-0.03%
2019/12/10	1	65.60	12	65.75	66.10	-11	6,612	-0.17%
2019/12/09	1	65.50	6	66.02	66.10	-5	6,643	-0.08%
2019/12/06	7	65.30	9	66.30	65.00	-2	6,611	-0.03%
2019/12/05	59	65.41	16	65.39	65.50	43	6,614	0.65%
2019/12/04	0	0.00	5	63.66	63.90	-5	6,409	-0.08%
2019/12/03	0	0.00	1	62.60	62.50	-1	6,279	-0.02%
2019/12/02	1	62.40	1	62.80	62.30	0	6,303	0.00%
2019/11/29	0	0.00	2	63.00	62.80	-2	6,357	-0.03%
2019/11/28	0	0.00	10	63.21	63.40	-10	6,317	-0.16%
2019/11/27	4	61.05	26	62.53	62.60	-22	6,228	-0.35%
2019/11/26	18	62.64	9	63.07	62.30	9	5,915	0.15%
2019/11/25	4	61.50	5	61.46	61.90	-1	5,640	-0.02%
2019/11/21	1	60.10	4	60.10	60.60	-3	5,689	-0.05%
2019/11/20	9	60.24	2	60.60	60.30	7	5,715	0.12%
2019/11/19	6	60.80	0	0.00	60.60	6	5,754	0.10%
2019/11/18	0	0.00	4	62.05	61.80	-4	5,727	-0.07%
2019/11/15	0	0.00	9	61.53	61.50	-9	5,763	-0.16%
2019/11/14	3	60.00	0	0.00	60.00	3	5,750	0.05%
2019/11/13	1	60.40	1	60.70	60.40	0	5,748	0.00%
2019/11/12	5	60.50	0	0.00	60.30	5	5,779	0.09%
2019/11/11	0	0.00	1	60.30	60.10	-1	5,816	-0.02%
2019/11/08	2	61.10	3	61.10	61.10	-1	5,824	-0.02%
2019/11/07	2	60.90	0	0.00	60.70	2	5,840	0.03%
2019/11/06	0	0.00	3	62.20	61.60	-3	5,802	-0.05%
2019/11/05	5	62.50	8	62.60	62.20	-3	5,800	-0.05%
2019/11/04	6	62.38	8	62.41	62.60	-2	5,761	-0.03%
2019/11/01	9	61.36	9	61.32	61.10	0	5,616	0.00%
2019/10/31	0	0.00	2	60.55	60.40	-2	5,729	-0.03%
2019/10/30	1	60.20	2	60.20	60.70	-1	5,858	-0.02%
2019/10/29	3	60.43	0	0.00	59.90	3	5,913	0.05%
2019/10/28	1	61.50	5	61.20	61.20	-4	5,865	-0.07%
2019/10/25	3	61.27	1	61.40	61.20	2	5,863	0.03%
2019/10/24	5	61.92	5	61.76	62.00	0	5,906	0.00%
2019/10/23	1	61.00	2	60.95	61.10	-1	5,934	-0.02%
2019/10/22	1	60.60	5	60.42	60.30	-4	5,994	-0.07%
2019/10/21	3	60.00	5	60.60	60.60	-2	6,022	-0.03%
2019/10/18	5	59.20	2	59.40	59.60	3	6,050	0.05%
2019/10/17	1	57.70	7	58.21	58.50	-6	6,041	-0.10%
2019/10/16	3	57.73	1	58.30	57.50	2	6,184	0.03%
2019/10/15	5	57.60	2	58.15	57.70	3	6,207	0.05%
2019/10/14	1	57.60	2	57.65	57.30	-1	6,316	-0.02%
2019/10/09	6	57.03	0	0.00	57.00	6	6,355	0.09%
2019/10/08	14	57.84	0	0.00	57.50	14	6,326	0.22%
2019/10/07	1	59.10	0	0.00	59.10	1	6,446	0.02%
2019/10/04	5	59.00	0	0.00	59.20	5	6,556	0.08%
2019/10/03	0	0.00	3	58.80	58.90	-3	6,588	-0.05%
2019/10/02	0	0.00	17	59.07	59.20	-17	6,596	-0.26%
2019/10/01	1	58.00	0	0.00	58.40	1	6,620	0.02%
2019/09/27	3	57.57	1	57.60	57.50	2	6,683	0.03%
2019/09/26	2	58.25	0	0.00	58.10	2	6,755	0.03%
2019/09/25	5	58.52	5	58.30	58.40	0	6,888	0.00%
2019/09/24	1	58.80	16	59.20	58.80	-15	7,255	-0.21%
2019/09/23	6	58.58	0	0.00	58.60	6	7,281	0.08%
2019/09/20	22	58.93	16	58.60	58.50	6	7,282	0.08%
2019/09/19	35	60.00	1	59.90	59.80	34	7,180	0.47%
2019/09/18	6	59.70	3	59.57	59.70	3	7,220	0.04%
2019/09/17	4	59.50	2	59.70	59.50	2	7,192	0.03%
2019/09/16	15	61.30	8	61.09	61.00	7	7,126	0.10%
2019/09/12	2	63.45	4	63.88	63.40	-2	7,180	-0.03%
2019/09/11	4	62.85	0	63.80	63.50	4	7,329	0.05%
2019/09/10	4	63.23	0	0.00	63.00	4	7,299	0.05%
2019/09/09	4	63.38	2	63.60	63.20	2	7,261	0.03%
2019/09/06	1	64.70	6	64.67	64.30	-5	7,277	-0.07%
2019/09/05	0	0.00	3	64.60	64.10	-3	7,245	-0.04%
2019/09/04	7	63.71	5	63.80	63.80	2	7,168	0.03%
2019/09/03	10	63.46	5	63.58	63.40	5	7,294	0.07%
2019/09/02	42	62.59	2	63.15	62.80	40	7,328	0.55%
2019/08/30	1	62.30	5	62.34	62.60	-4	7,377	-0.05%
2019/08/28	5	60.66	6	60.70	60.90	-1	7,596	-0.01%
2019/08/27	1	61.00	0	0.00	60.50	1	7,664	0.01%
2019/08/26	9	60.90	0	0.00	60.60	9	7,810	0.12%
2019/08/23	0	0.00	12	61.60	62.30	-12	7,845	-0.15%
2019/08/22	15	62.37	10	62.90	61.90	5	7,863	0.06%
2019/08/21	11	62.10	2	62.10	62.20	9	7,882	0.11%
2019/08/20	4	63.00	4	62.90	62.50	0	8,046	0.00%
2019/08/19	4	62.83	5	62.94	63.20	-1	8,193	-0.01%
2019/08/16	0	63.00	2	61.90	62.00	-2	8,637	-0.02%
2019/08/15	10	61.10	1	61.10	61.20	9	8,810	0.10%
2019/08/14	3	62.00	0	0.00	62.10	3	9,019	0.03%
2019/08/13	1	61.70	0	0.00	61.60	1	9,115	0.01%
2019/08/08	2	62.40	5	62.44	62.40	-3	9,224	-0.03%
2019/08/07	3	61.80	2	61.90	61.80	1	9,268	0.01%
2019/08/06	5	61.20	0	0.00	61.20	5	9,323	0.05%
2019/08/05	0	0.00	2	61.10	61.10	-2	9,370	-0.02%
2019/08/02	8	60.70	0	0.00	60.80	8	9,463	0.08%
2019/08/01	3	63.17	2	62.35	63.00	1	9,370	0.01%
2019/07/31	1	63.40	0	0.00	63.10	1	9,303	0.01%
2019/07/30	1	63.80	0	0.00	63.30	1	9,468	0.01%
2019/07/29	2	65.00	0	0.00	64.80	2	9,725	0.02%
2019/07/26	6	64.40	0	0.00	64.60	6	10,007	0.06%
2019/07/25	6	64.70	2	64.50	64.70	4	10,123	0.04%
2019/07/24	12	67.38	0	0.00	67.30	12	10,078	0.12%
2019/07/23	5	67.10	5	67.50	67.50	0	9,997	0.00%
2019/07/22	0	0.00	6	67.00	67.30	-6	10,012	-0.06%
2019/07/19	1	66.60	4	66.10	66.40	-3	10,063	-0.03%
2019/07/18	12	65.61	5.5	65.77	65.10	6.5	10,122	0.06%
2019/07/17	6.2	66.36	0	0.00	67.00	6.2	10,026	0.06%
2019/07/16	13	66.96	2	67.10	67.00	11	10,032	0.11%
2019/07/15	1	65.50	41	65.99	66.00	-40	9,885	-0.40%
2019/07/12	2	65.55	0	0.00	65.50	2	9,921	0.02%
2019/07/11	1	66.00	0	0.00	65.50	1	9,976	0.01%
2019/07/10	2.3	64.75	3	65.20	64.80	-0.7	9,919	-0.01%
2019/07/09	0.3	64.70	1	64.80	64.70	-0.7	9,934	-0.01%
2019/07/05	1	64.70	1	64.90	64.90	0	10,056	0.00%
2019/07/04	0	0.00	26	64.35	64.80	-26	10,070	-0.26%
2019/07/03	4	64.27	3	64.10	64.60	1	10,040	0.01%
2019/07/02	0	0.00	1	65.60	65.60	-1	9,969	-0.01%
2019/07/01	11	63.66	25	64.11	64.90	-14	9,925	-0.14%
2019/06/27	0	0.00	1	61.40	61.50	-1	9,646	-0.01%
2019/06/26	0	0.00	160	60.75	60.80	-160	9,660	-1.66%	大賣/鉅額交易
2019/06/25	1	60.00	1	61.50	60.40	0	9,666	0.00%
2019/06/20	85	60.61	13	61.35	61.80	72	9,584	0.75%
2019/06/19	0	0.00	1	58.50	59.20	-1	9,430	-0.01%
2019/06/14	1	56.50	0	0.00	56.30	1	9,938	0.01%
2019/06/13	0	0.00	1	58.00	58.10	-1	9,936	-0.01%
2019/06/11	1	57.80	1	57.50	57.30	0	9,965	0.00%
2019/06/10	0	0.00	1	57.40	57.60	-1	9,804	-0.01%
2019/06/06	1	55.00	0	0.00	55.10	1	9,743	0.01%
2019/06/04	1	56.10	0	0.00	55.80	1	9,555	0.01%
2019/05/31	1	58.90	22	57.70	58.30	-21	9,479	-0.22%
2019/05/30	22	56.30	22	55.70	56.00	0	9,417	0.00%
2019/05/27	21	53.94	21	54.00	54.70	0	9,378	0.00%
2019/05/24	5	56.40	7	56.30	55.60	-2	9,242	-0.02%
2019/05/23	60	56.02	27	55.64	55.60	33	9,259	0.36%
2019/05/22	7	63.21	1	62.10	61.60	6	8,835	0.07%
2019/05/20	1	63.00	1	63.90	63.00	0	8,563	0.00%
2019/05/17	5	65.50	2	65.65	64.80	3	8,522	0.04%
2019/05/16	4	67.65	0	0.00	67.30	4	8,512	0.05%
2019/05/15	0	0.00	3	69.20	68.80	-3	8,547	-0.04%
2019/05/14	3	65.07	3	65.67	68.20	0	8,587	0.00%
2019/05/13	68	68.23	155	68.36	67.60	-87	8,553	-1.02%	大賣/
2019/05/10	13	71.25	27	71.04	70.30	-14	8,577	-0.16%
2019/05/09	3	71.23	3	71.17	71.70	0	8,565	0.00%
2019/05/08	170	72.28	3	72.27	72.10	167	8,627	1.94%	大買/鉅額交易
2019/05/07	5	73.22	2	73.40	73.00	3	8,588	0.03%
2019/05/06	10	70.86	7	71.59	72.10	3	8,464	0.04%
2019/05/03	0	0.00	1	73.00	72.70	-1	8,301	-0.01%
2019/05/02	2	71.50	0	0.00	71.30	2	8,258	0.02%
2019/04/30	0	0.00	2	70.30	70.00	-2	8,171	-0.02%
2019/04/29	2	70.35	0	0.00	70.10	2	8,247	0.02%
2019/04/26	0	0.00	3	72.70	71.30	-3	8,221	-0.04%
2019/04/25	3	72.03	0	0.00	72.50	3	8,158	0.04%
2019/04/24	0	0.00	1	72.00	71.20	-1	8,092	-0.01%
2019/04/23	0	0.00	7	69.91	70.30	-7	8,014	-0.09%
2019/04/22	0	0.00	1	70.80	71.00	-1	7,933	-0.01%
2019/04/18	1	70.60	10	70.19	69.40	-9	7,908	-0.11%
2019/04/17	5	71.02	3	71.60	71.50	2	7,871	0.03%
2019/04/15	2	68.70	10	68.40	69.00	-8	7,722	-0.10%
2019/04/12	2	69.70	2	72.10	69.20	0	7,806	0.00%
2019/04/11	2	72.65	2	72.25	72.10	0	7,751	0.00%
2019/04/10	6	71.47	1	71.40	72.00	5	7,716	0.06%
2019/04/09	2	72.35	0	0.00	72.20	2	7,665	0.03%
2019/04/08	8	73.49	4	73.18	73.10	4	7,654	0.05%
2019/04/03	3	73.70	1	73.40	73.50	2	7,618	0.03%
2019/04/02	0	72.20	1	72.90	72.00	-1	7,558	-0.01%
2019/04/01	0	0.00	1	72.30	72.50	-1	7,552	-0.01%
2019/03/29	4	70.90	1	71.30	71.00	3	7,477	0.04%
2019/03/27	0	0.00	2	71.55	71.10	-2	7,489	-0.03%
2019/03/26	11	72.11	10	70.98	71.00	1	7,478	0.01%
2019/03/25	2	70.75	9	70.90	71.20	-7	7,445	-0.09%
2019/03/22	7	73.37	1	74.60	72.30	6	7,390	0.08%
2019/03/21	3	75.33	3	75.63	75.00	0	7,272	0.00%
2019/03/20	1	75.80	3	76.13	75.50	-2	7,225	-0.03%
2019/03/19	3	75.23	10	74.43	75.30	-7	7,156	-0.10%
2019/03/18	12	69.07	5	69.90	70.00	7	6,847	0.10%
2019/03/15	2	69.35	0	0.00	69.10	2	6,800	0.03%
2019/03/11	0	0.00	1	68.00	68.20	-1	7,398	-0.01%
2019/03/07	0	0.00	1	67.40	67.80	-1	7,544	-0.01%
2019/03/06	0	0.00	56	69.29	68.00	-56	7,654	-0.73%
2019/03/05	40	68.80	14	68.01	68.20	26	7,669	0.34%
2019/03/04	11	67.08	0	0.00	67.20	11	7,760	0.14%
2019/02/27	1	67.30	42	67.13	67.50	-41	7,709	-0.53%
2019/02/26	42	68.10	2	67.20	67.20	40	7,679	0.52%
2019/02/25	45	68.25	44	68.20	68.10	1	7,671	0.01%
2019/02/22	1	69.30	1	68.70	67.80	0	7,692	0.00%
2019/02/21	2	66.60	0	0.00	66.90	2	7,593	0.03%
2019/02/20	1	65.80	0	0.00	66.00	1	7,611	0.01%
2019/02/19	1	66.00	1	65.90	65.80	0	7,634	0.00%
2019/02/18	12	67.63	0	0.00	66.80	12	7,680	0.16%
2019/02/15	4	68.25	0	0.00	68.50	4	7,661	0.05%
2019/02/14	0	0.00	220	67.78	68.00	-220	7,634	-2.88%	大賣/鉅額交易
2019/02/13	13	66.71	6	68.50	67.00	7	7,649	0.09%
2019/02/12	6	67.50	18	68.50	67.80	-12	7,629	-0.16%
2019/01/30	14	65.95	1	66.10	66.00	13	7,873	0.17%
2019/01/29	0	0.00	5	64.78	65.40	-5	7,934	-0.06%
2019/01/28	0	0.00	2	63.80	64.50	-2	7,957	-0.03%
2019/01/25	2	63.75	1	63.60	63.40	1	8,103	0.01%
2019/01/23	12.1	61.36	1	61.90	61.70	11.1	8,199	0.14%
2019/01/22	26	64.51	1	64.90	65.10	25	7,988	0.31%
2019/01/21	6	64.05	6.1	64.33	64.30	-0.1	7,936	0.00%
2019/01/17	2	64.00	2	62.60	61.80	0	7,972	0.00%
2019/01/16	1	63.00	1	63.00	63.50	0	7,960	0.00%
2019/01/15	0	0.00	1	61.70	62.30	-1	7,913	-0.01%
2019/01/09	0	0.00	3	60.03	60.30	-3	8,001	-0.04%
2019/01/08	1	57.80	1	58.20	58.00	0	7,992	0.00%
2019/01/07	1	58.00	2	58.05	57.50	-1	7,979	-0.01%
2019/01/04	4	56.88	1	56.60	56.40	3	8,016	0.04%
2019/01/03	7	60.20	6	60.60	59.80	1	8,023	0.01%
2019/01/02	0	0.00	2	62.30	61.90	-2	7,968	-0.03%
2018/12/28	2	61.80	1	61.70	62.00	1	8,044	0.01%
2018/12/27	1	61.80	0	0.00	61.80	1	8,236	0.01%
2018/12/26	1	60.90	1	61.10	60.80	0	8,213	0.00%
2018/12/25	2	60.60	1	60.20	60.10	1	8,312	0.01%
2018/12/22	1	62.00	2	62.50	62.50	-1	8,295	-0.01%
2018/12/21	0	0.00	0.2	62.80	62.80	-0.2	8,358	0.00%
2018/12/20	1	61.40	9	60.78	60.90	-8	8,558	-0.09%
2018/12/19	0	0.00	3	61.03	60.80	-3	8,554	-0.04%
2018/12/14	2	60.75	4	60.60	60.60	-2	8,772	-0.02%
2018/12/13	2	61.80	0	0.00	61.50	2	8,770	0.02%
2018/12/12	5	62.40	0	0.00	62.00	5	8,743	0.06%
2018/12/11	2	60.75	5	60.86	61.50	-3	8,564	-0.04%
2018/12/10	4	59.40	2	59.60	60.00	2	8,563	0.02%
2018/12/06	3	59.17	7	59.13	58.20	-4	8,607	-0.05%
2018/12/05	5	62.06	3	62.37	62.60	2	8,527	0.02%
2018/12/04	80	63.61	9	62.60	63.10	71	8,441	0.84%
2018/12/03	0	0.00	2	61.05	61.00	-2	8,220	-0.02%
2018/11/30	4	59.88	0	0.00	59.50	4	8,169	0.05%
2018/11/29	1	59.00	8	60.41	59.90	-7	8,257	-0.08%
2018/11/28	1	59.10	2	58.35	59.00	-1	8,210	-0.01%
2018/11/27	0	0.00	10	57.97	58.20	-10	8,238	-0.12%
2018/11/26	6	55.33	2	55.15	55.50	4	8,183	0.05%
2018/11/23	1	54.50	5	54.20	54.10	-4	8,415	-0.05%
2018/11/22	1	55.10	69	55.12	54.50	-68	8,620	-0.79%
2018/11/21	12	54.78	1	54.70	55.10	11	8,614	0.13%
2018/11/20	9	54.23	6	55.75	55.80	3	8,547	0.04%
2018/11/16	21	55.39	4	56.08	54.80	17	8,349	0.20%
2018/11/12	25	54.03	0	0.00	54.10	25	8,012	0.31%
2018/11/09	23	54.16	1	54.60	54.60	22	7,979	0.28%
2018/11/08	34	54.18	2	54.85	53.80	32	7,904	0.40%
2018/11/07	6	55.17	4	54.45	54.80	2	7,787	0.03%
2018/11/06	0	0.00	3	56.50	56.10	-3	7,650	-0.04%
2018/11/05	5	60.44	2	59.30	59.30	3	7,507	0.04%
2018/11/02	3	60.40	7	60.49	61.40	-4	7,391	-0.05%
2018/11/01	3	59.63	14	59.94	61.10	-11	7,228	-0.15%
2018/10/30	1	56.50	1	55.80	56.50	0	6,977	0.00%
2018/10/29	0	0.00	1	54.80	55.30	-1	6,984	-0.01%
2018/10/26	0	0.00	1	52.60	52.80	-1	6,996	-0.01%
2018/10/25	10	53.73	1	54.90	53.70	9	6,943	0.13%
2018/10/24	1	58.80	2	58.90	58.00	-1	6,925	-0.01%
2018/10/23	6	58.63	4	58.23	58.00	2	6,891	0.03%
2018/10/22	3	57.43	5	58.20	59.70	-2	6,896	-0.03%
2018/10/19	5	55.76	4	56.10	56.30	1	6,825	0.01%
2018/10/18	3	57.00	1	56.90	57.20	2	6,855	0.03%
2018/10/17	3	56.27	4	57.28	56.80	-1	6,934	-0.01%
2018/10/16	7	55.19	0	0.00	54.80	7	6,906	0.10%
2018/10/15	3	55.63	1	55.20	55.20	2	6,948	0.03%
2018/10/11	1	51.80	9	54.80	54.10	-8	7,002	-0.11%
2018/10/05	2	55.15	1	56.20	55.10	1	7,012	0.01%
2018/10/03	2	58.90	0	0.00	58.80	2	7,203	0.03%
2018/10/02	1	61.00	80	61.00	61.20	-79	7,209	-1.10%
2018/10/01	0	0.00	394	60.64	60.70	-394	7,363	-5.35%	大賣/鉅額交易
2018/09/28	6	59.58	6	58.88	59.00	0	7,398	0.00%
2018/09/27	16	59.14	16	59.21	59.00	0	7,422	0.00%
2018/09/26	3	61.40	0	0.00	61.20	3	7,261	0.04%
2018/09/25	5	60.60	5	60.60	60.80	0	7,301	0.00%
2018/09/21	0.3	61.20	0	0.00	61.00	0.3	7,262	0.00%
2018/09/19	1	63.50	0	0.00	63.10	1	7,113	0.01%
2018/09/17	1	65.90	0	0.00	65.90	1	7,262	0.01%
2018/09/13	0	0.00	2	65.05	65.60	-2	7,211	-0.03%
2018/09/12	1	65.30	0	0.00	65.20	1	7,151	0.01%
2018/09/11	1	67.50	0	0.00	67.50	1	7,060	0.01%
2018/09/05	2	70.50	2	69.90	70.00	0	6,777	0.00%
2018/09/04	1	69.80	13	70.42	70.30	-12	6,672	-0.18%
2018/09/03	2	68.95	0	0.00	68.50	2	6,594	0.03%
2018/08/28	0	0.00	2	64.85	64.80	-2	6,063	-0.03%
2018/08/20	1	63.20	0	0.00	63.10	1	6,436	0.02%
2018/08/15	0	0.00	5	63.00	63.30	-5	6,466	-0.08%
2018/08/13	1	66.90	0	0.00	63.50	1	6,418	0.02%
2018/08/10	1	66.00	5	65.86	66.90	-4	6,285	-0.06%
2018/08/08	4	66.20	1	65.90	65.80	3	6,234	0.05%
2018/08/07	8	67.45	0	0.00	67.00	8	6,244	0.13%
2018/08/03	1	66.00	0	0.00	66.90	1	6,323	0.02%
2018/07/31	2	65.60	0	0.00	65.80	2	6,390	0.03%
2018/07/27	0	0.00	1	68.10	67.50	-1	6,464	-0.02%
2018/07/25	5	66.80	0	0.00	67.10	5	6,650	0.08%
2018/07/24	0	0.00	1	69.20	68.30	-1	6,579	-0.02%
2018/07/20	3	68.47	1	68.80	67.60	2	6,600	0.03%
2018/07/19	0	0.00	2	68.95	69.20	-2	6,575	-0.03%
2018/07/18	2	68.70	1	68.70	68.70	1	6,582	0.02%
2018/07/17	0	0.00	2	68.25	68.60	-2	6,553	-0.03%
2018/07/16	78	67.70	0	0.00	67.20	78	6,443	1.21%
2018/07/13	1	66.90	5	67.24	67.00	-4	6,415	-0.06%
2018/07/12	4	67.05	2	69.00	66.60	2	6,459	0.03%
2018/07/11	0	0.00	1	66.90	67.20	-1	6,367	-0.02%
2018/07/09	0	0.00	1	65.50	66.90	-1	6,331	-0.02%
2018/07/05	1	65.00	0	0.00	64.60	1	6,229	0.02%
2018/07/04	2	65.05	2	65.00	64.40	0	6,281	0.00%
2018/07/03	0	0.00	1	65.00	63.50	-1	6,254	-0.02%
2018/06/28	1	60.10	1	60.70	60.10	0	6,260	0.00%
2018/06/26	3	60.33	1	60.30	60.10	2	6,554	0.03%
2018/06/11	1	64.90	0	0.00	64.50	1	7,459	0.01%
2018/06/07	0	0.00	1	66.30	66.00	-1	7,717	-0.01%
2018/06/05	1	65.00	0	0.00	64.50	1	7,680	0.01%
2018/05/30	0	0.00	13	63.22	63.50	-13	7,992	-0.16%
2018/05/23	0	0.00	1	64.00	62.60	-1	8,792	-0.01%
2018/05/18	28	64.29	0	0.00	64.00	28	8,955	0.31%
2018/05/17	30	64.36	0	0.00	64.40	30	9,066	0.33%
2018/05/11	0	0.00	20	63.00	62.00	-20	9,289	-0.22%
2018/05/09	20	59.00	0	0.00	60.20	20	9,260	0.22%
2018/05/08	0	0.00	1	59.00	59.80	-1	9,247	-0.01%
2018/05/07	12	57.58	3	57.10	57.00	9	9,287	0.10%
2018/05/04	0	0.00	11	59.12	58.80	-11	9,340	-0.12%
2018/05/03	0	0.00	1	59.90	59.00	-1	9,347	-0.01%
2018/05/02	2	62.40	3	62.00	62.60	-1	9,378	-0.01%
2018/04/27	1	57.60	0	0.00	57.60	1	9,469	0.01%
2018/04/25	3	60.80	0	0.00	59.60	3	9,596	0.03%
2018/04/23	0	0.00	1	62.60	62.30	-1	9,687	-0.01%
2018/04/18	6	64.82	1	64.70	63.70	5	10,150	0.05%
2018/04/17	0	0.00	2	64.50	64.50	-2	10,495	-0.02%
2018/04/16	1	62.20	0	0.00	62.00	1	10,372	0.01%
2018/04/13	7	64.03	0	0.00	63.00	7	10,268	0.07%
2018/04/12	0	63.10	0	0.00	63.10	0	10,241	0.00%
2018/04/11	43	63.98	0	0.00	63.30	43	10,183	0.42%
2018/04/10	4	63.08	0	0.00	63.00	4	10,095	0.04%
2018/04/09	28	63.88	0	0.00	64.20	28	9,980	0.28%
2018/04/03	0	65.90	0	0.00	64.40	0	9,903	0.00%
2018/04/02	0	0.00	1	66.60	66.30	-1	9,875	-0.01%
2018/03/29	3	67.80	1	67.00	68.50	2	10,020	0.02%
2018/03/28	2	62.85	16	62.93	64.00	-14	9,747	-0.14%
2018/03/27	5	65.24	3	64.80	65.40	2	9,494	0.02%
2018/03/26	3	67.40	4	66.95	66.60	-1	9,229	-0.01%
2018/03/23	1	67.20	138	66.74	67.30	-137	9,172	-1.49%	大賣/鉅額交易
2018/03/22	8	70.05	4	70.68	69.50	4	9,149	0.04%
2018/03/21	8	70.06	1	70.50	69.50	7	9,133	0.08%
2018/03/20	13	69.13	2	68.60	69.00	11	9,509	0.12%
2018/03/19	0	0.00	4	70.60	70.00	-4	9,612	-0.04%
2018/03/16	22	69.85	5	69.80	71.60	17	9,597	0.18%
2018/03/15	9	71.44	16	71.08	71.20	-7	9,530	-0.07%
2018/03/14	4	70.20	10	69.21	70.20	-6	9,456	-0.06%
2018/03/13	23	69.33	8	69.98	69.30	15	9,385	0.16%
2018/03/12	3	68.00	0	0.00	68.00	3	9,170	0.03%
2018/03/09	40	68.13	1	68.10	68.30	39	9,170	0.43%
2018/03/08	10	68.00	0	0.00	68.30	10	9,212	0.11%
2018/03/07	12	68.65	10	68.10	68.30	2	9,197	0.02%
2018/03/06	60	69.90	1	70.00	70.00	59	9,313	0.63%
2018/03/05	2	69.90	7	69.16	67.30	-5	9,315	-0.05%
2018/03/02	2	67.40	8	67.70	70.10	-6	9,268	-0.06%
2018/03/01	1	66.70	1	68.80	67.40	0	9,158	0.00%
2018/02/27	0	0.00	3	70.70	68.50	-3	9,426	-0.03%
2018/02/26	10	70.95	99	70.70	70.80	-89	9,317	-0.96%
2018/02/23	73	69.14	19	68.63	70.30	54	9,106	0.59%
2018/02/21	0	0.00	1	64.80	64.70	-1	8,873	-0.01%
2018/02/12	20	61.95	1	61.60	61.60	19	8,805	0.22%
2018/02/09	12	62.90	4	63.10	62.20	8	8,821	0.09%
2018/02/08	16	65.19	3	64.80	65.20	13	8,771	0.15%
2018/02/07	15	64.83	2	64.30	63.30	13	8,799	0.15%
2018/02/06	0	0.00	13	62.01	62.50	-13	8,720	-0.15%
2018/02/01	3	67.70	0	0.00	65.10	3	8,771	0.03%
2018/01/31	1	66.60	11	65.44	67.40	-10	8,863	-0.11%
2018/01/30	13	67.95	3	67.50	66.10	10	8,844	0.11%
2018/01/29	4	69.70	32	69.94	69.30	-28	8,766	-0.32%
2018/01/26	7	67.01	10	67.00	67.40	-3	8,731	-0.03%
2018/01/25	7	66.56	0	0.00	66.70	7	8,749	0.08%
2018/01/24	2	65.00	0	0.00	66.20	2	8,670	0.02%
2018/01/23	0	0.00	1	65.20	64.50	-1	8,576	-0.01%
2018/01/22	0	0.00	3	66.70	66.80	-3	8,594	-0.03%
2018/01/19	2	66.50	0	0.00	66.30	2	8,681	0.02%
2018/01/18	2	65.50	2	65.70	65.50	0	8,722	0.00%
2018/01/17	1	64.00	12	64.13	64.50	-11	8,627	-0.13%
2018/01/16	3	65.00	6	65.15	65.00	-3	8,693	-0.03%
2018/01/15	10	63.44	4	64.08	64.30	6	8,858	0.07%
2018/01/12	1	61.90	5	61.60	61.50	-4	8,642	-0.05%
2018/01/11	35	60.31	3	60.17	60.90	32	8,590	0.37%
2018/01/10	1	57.00	1	56.80	58.50	0	8,431	0.00%
2018/01/09	0	0.00	1	56.60	56.30	-1	8,517	-0.01%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/03	0	0.00	2	55.80	56.30	-2	9,327	-0.02%