頎邦 (6147)-第一金-安和券商分點個股進出

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
64.2
漲跌
▲0.6
漲幅
+0.94%
成交量
1,182張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－第一金-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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
2024/12/04	0	0.00	0	64.20	64.50	0	2,389	0.00%
2024/12/03	0	0.00	0	63.80	63.30	0	2,380	0.00%
2024/11/29	0	0.00	1	63.90	64.50	-1	2,383	-0.04%
2024/11/26	1	65.80	0	0.00	65.80	1	2,381	0.04%
2024/11/25	0	0.00	3	65.47	65.80	-3	2,364	-0.13%
2024/11/18	0	0.00	0	62.70	63.00	0	2,022	0.00%
2024/11/13	1	61.70	0	0.00	61.90	1	1,905	0.05%
2024/11/12	1	61.80	0	0.00	62.50	1	1,879	0.05%
2024/10/29	1	63.50	0	0.00	63.70	1	2,264	0.04%
2024/10/16	1	64.30	0	0.00	64.20	1	2,884	0.03%
2024/10/07	0	0.00	1	66.60	66.90	-1	2,973	-0.03%
2024/09/26	0.2	66.60	0	0.00	66.10	0.2	3,318	0.01%
2024/09/24	0	0.00	0.1	65.50	65.60	-0.1	3,350	0.00%
2024/09/18	0	0.00	1	66.30	65.80	-1	3,467	-0.03%
2024/09/16	0	0.00	2	66.00	66.70	-2	3,498	-0.06%
2024/09/10	5	65.74	0	0.00	64.50	5	3,674	0.14%
2024/09/04	2	65.20	4	65.80	65.30	-2	3,963	-0.05%
2024/09/02	0	67.10	0	0.00	67.30	0	4,109	0.00%
2024/08/28	0	66.30	0	0.00	66.20	0	4,479	0.00%
2024/08/27	0	65.60	0	0.00	66.00	0	4,650	0.00%
2024/08/23	0	65.00	0	0.00	65.20	0	4,978	0.00%
2024/08/20	0	66.40	0	0.00	65.70	0	5,663	0.00%
2024/08/15	2.4	65.15	0	0.00	65.00	2.4	6,296	0.04%
2024/08/14	0	65.20	0	0.00	65.10	0	6,388	0.00%
2024/08/09	0	64.20	0	0.00	64.20	0	6,531	0.00%
2024/08/08	0	0.00	2	63.70	63.60	-2	6,591	-0.03%
2024/08/07	0	62.80	3	63.80	64.00	-3	6,696	-0.04%
2024/08/06	3	61.27	0	0.00	61.30	3	6,772	0.04%
2024/08/05	1	61.00	3	61.10	62.00	-2	6,816	-0.03%
2024/08/02	0	0.00	6	64.50	64.90	-6	6,686	-0.09%
2024/08/01	1	64.20	0	0.00	65.30	1	6,639	0.02%
2024/07/29	1.1	65.14	0	0.00	64.60	1.1	6,580	0.02%
2024/07/26	1	63.20	0	0.00	62.80	1	6,553	0.02%
2024/07/23	0	64.40	1.2	64.10	64.00	-1.2	6,495	-0.02%
2024/07/22	1	64.70	4	64.60	64.50	-3	6,455	-0.05%
2024/07/19	2	67.25	0	0.00	66.70	2	6,386	0.03%
2024/07/17	0	0.00	0	68.60	68.40	0	6,405	0.00%
2024/07/16	0.2	68.50	0	0.00	68.70	0.2	6,504	0.00%
2024/07/12	0	0.00	1	68.30	68.30	-1	6,630	-0.02%
2024/07/11	0	68.40	0	0.00	68.30	0	6,650	0.00%
2024/07/10	0	68.10	0.4	68.10	68.10	-0.4	6,690	-0.01%
2024/07/09	0	68.20	0	0.00	67.60	0	6,728	0.00%
2024/07/08	1	68.10	1	67.90	68.20	0	6,698	0.00%
2024/07/05	1	67.90	1	67.30	68.20	0	6,697	0.00%
2024/07/04	3	66.93	0	0.00	66.80	3	6,664	0.05%
2024/07/01	5	67.10	0	0.00	67.80	5	6,449	0.08%
2024/06/27	6	67.57	0	0.00	67.30	6	6,508	0.09%
2024/06/26	0	0.00	1	68.30	68.10	-1	6,868	-0.01%
2024/06/25	8	67.43	0	0.00	67.80	8	7,095	0.11%
2024/06/24	2	68.30	0	0.00	68.00	2	7,162	0.03%
2024/06/18	2	68.20	0	0.00	68.30	2	7,401	0.03%
2024/06/14	1	68.50	1	68.50	68.40	0	7,917	0.00%
2024/06/13	1	68.30	1	68.60	68.30	0	7,988	0.00%
2024/06/11	0	0.00	2	68.80	69.10	-2	8,030	-0.02%
2024/06/06	1	68.00	3	68.30	68.10	-2	8,148	-0.02%
2024/06/05	2	68.55	0	0.00	68.70	2	8,145	0.02%
2024/06/04	2	68.50	1	69.00	68.70	1	8,434	0.01%
2024/06/03	0	0.00	1	68.80	68.90	-1	8,393	-0.01%
2024/05/31	1	67.90	1	68.80	67.90	0	8,314	0.00%
2024/05/30	2	68.20	0	0.00	68.60	2	8,175	0.02%
2024/05/29	3	69.20	0	0.00	68.60	3	8,039	0.04%
2024/05/28	0	0.00	1	68.70	69.00	-1	7,952	-0.01%
2024/05/27	3	69.23	1	69.90	68.00	2	7,889	0.03%
2024/05/24	4.5	68.76	7.2	69.60	68.40	-2.7	7,686	-0.03%
2024/05/23	8.2	72.26	0	0.00	70.30	8.2	7,452	0.11%
2024/05/22	0	0.00	1	79.70	79.50	-1	7,336	-0.01%
2024/05/21	0.2	78.75	0	0.00	78.60	0.2	7,207	0.00%
2024/05/17	3	76.90	1	77.30	77.30	2	7,101	0.03%
2024/05/16	3	77.93	0	0.00	77.90	3	7,052	0.04%
2024/05/13	0	0.00	2	77.80	79.30	-2	7,021	-0.03%
2024/05/09	1	78.50	13	77.03	77.80	-12	6,878	-0.17%
2024/05/08	13	75.92	0	0.00	75.80	13	6,760	0.19%
2024/05/07	2	76.70	0	0.00	76.00	2	6,751	0.03%
2024/05/03	0	0.00	2	78.00	77.90	-2	6,684	-0.03%
2024/04/30	0	0.00	1	76.50	76.10	-1	6,568	-0.02%
2024/04/29	2	76.70	0	0.00	77.30	2	6,519	0.03%
2024/04/23	1	73.80	2	74.50	74.20	-1	6,445	-0.02%
2024/04/22	1	72.50	0	0.00	73.30	1	6,438	0.02%
2024/04/18	1	75.90	0	0.00	75.70	1	6,237	0.02%
2024/04/17	0	0.00	0	77.10	76.80	0	6,182	0.00%
2024/04/16	0	76.50	0	0.00	76.30	0	6,184	0.00%
2024/04/15	0	0.00	3	78.00	77.80	-3	6,135	-0.05%
2024/04/12	0	0.00	1	77.70	77.70	-1	6,146	-0.02%
2024/04/11	1	76.90	6	76.70	77.10	-5	6,169	-0.08%
2024/04/10	0	0.00	2	78.00	77.60	-2	6,233	-0.03%
2024/04/08	1	75.60	1	76.40	76.30	0	6,319	0.00%
2024/04/02	3	76.97	0	0.00	76.80	3	6,293	0.05%
2024/04/01	1	77.70	2	78.20	77.50	-1	6,276	-0.02%
2024/03/29	0	0.00	3	79.47	79.00	-3	6,260	-0.05%
2024/03/28	1	77.30	1	77.78	77.90	0	5,909	0.00%
2024/03/27	4	74.40	2	76.35	75.80	2	5,749	0.03%
2024/03/26	1	74.80	0	0.00	73.90	1	5,745	0.02%
2024/03/22	5	76.14	0	0.00	75.70	5	5,850	0.09%
2024/03/21	1	77.70	11.5	78.16	78.20	-10.5	5,888	-0.18%
2024/03/20	1	77.50	1	80.70	77.60	0	5,965	0.00%
2024/03/19	1	80.10	6	80.05	78.50	-5	6,188	-0.08%
2024/03/15	1	77.00	0	0.00	76.50	1	6,014	0.02%
2024/03/14	2	77.30	3	77.63	77.50	-1	5,953	-0.02%
2024/03/13	16	78.96	29	78.44	79.00	-13	5,829	-0.22%
2024/03/12	0	0.00	2	77.30	76.80	-2	5,618	-0.04%
2024/03/11	1	75.10	0	0.00	75.70	1	5,522	0.02%
2024/03/08	1	78.90	3	77.40	75.40	-2	5,481	-0.04%
2024/03/07	1	74.70	2	74.00	74.60	-1	5,104	-0.02%
2024/03/06	3	73.30	0	0.00	73.80	3	5,033	0.06%
2024/03/04	1	72.30	0	0.00	72.90	1	5,058	0.02%
2024/03/01	0	0.00	1	71.80	71.30	-1	5,042	-0.02%
2024/02/27	0	0.00	6	72.60	71.70	-6	4,957	-0.12%
2024/02/26	3	74.10	3	73.80	73.70	0	4,901	0.00%
2024/02/23	14	75.02	4	75.40	74.00	10	4,829	0.21%
2024/02/20	1	70.30	1	70.70	70.40	0	4,458	0.00%
2024/01/30	0	0.00	7	71.70	71.60	-7	4,194	-0.17%
2024/01/29	1	72.60	1	72.70	72.60	0	4,192	0.00%
2024/01/26	0	0.00	1	73.30	73.20	-1	4,196	-0.02%
2024/01/25	2	74.00	0	0.00	73.90	2	4,201	0.05%
2024/01/24	1	74.30	0	0.00	74.20	1	4,207	0.02%
2024/01/23	6	74.12	0	0.00	74.20	6	4,222	0.14%
2024/01/16	0	0.00	0	73.00	73.70	0	4,199	0.00%
2024/01/11	0	72.40	0	0.00	72.20	0	4,165	0.00%
2024/01/10	3	71.70	0	0.00	71.80	3	4,167	0.07%
2024/01/09	2	72.50	1	72.60	72.00	1	4,147	0.02%
2024/01/08	0	0.00	1	72.80	72.80	-1	4,160	-0.02%
2024/01/03	1	73.50	1	73.80	74.30	0	4,021	0.00%
2023/12/27	1	73.10	0	0.00	72.90	1	3,858	0.03%
2023/12/26	1.1	72.03	0	0.00	72.30	1.1	3,821	0.03%
2023/12/21	0	0.00	2	72.95	73.50	-2	3,659	-0.05%
2023/12/20	1	73.30	0	0.00	74.00	1	3,558	0.03%
2023/12/19	2	73.60	11	73.41	72.60	-9	3,435	-0.26%
2023/12/18	1	75.80	1	77.00	75.30	0	3,301	0.00%
2023/12/15	11	77.66	5.1	76.52	76.80	5.9	3,202	0.19%
2023/12/14	4	78.23	2.1	77.94	78.70	1.9	3,039	0.06%
2023/12/13	0	0.00	5	72.76	73.80	-5	2,631	-0.19%
2023/11/30	0	0.00	5	71.70	72.00	-5	2,960	-0.17%
2023/11/29	0	0.00	1	71.40	71.30	-1	2,913	-0.03%
2023/11/28	0.1	70.80	0	0.00	71.00	0.1	2,910	0.00%
2023/11/20	0	0.00	2	69.80	69.90	-2	3,062	-0.07%
2023/11/16	0	0.00	1	69.40	69.30	-1	3,088	-0.03%
2023/11/13	0	0.00	0	69.60	69.50	0	3,192	0.00%
2023/11/10	0	0.00	5.2	69.71	69.90	-5.2	3,216	-0.16%
2023/11/02	1	69.10	0	0.00	69.40	1	3,346	0.03%
2023/10/31	0	0.00	0	68.70	68.00	0	3,369	0.00%
2023/10/30	0	67.80	0	0.00	68.30	0	3,372	0.00%
2023/10/25	0	69.30	6	69.63	68.90	-6	3,596	-0.17%
2023/10/24	6	69.00	0	0.00	69.20	6	3,614	0.17%
2023/10/23	0	0.00	0	69.90	69.10	0	3,606	0.00%
2023/10/20	0	0.00	0.1	68.23	69.00	-0.1	3,584	0.00%
2023/10/12	0	67.30	0	0.00	67.50	0	3,641	0.00%
2023/10/11	1	67.31	0	0.00	66.80	1	3,656	0.03%
2023/10/02	0	68.80	0	0.00	68.70	0	3,742	0.00%
2023/09/28	0	68.20	0	0.00	68.20	0	3,757	0.00%
2023/09/26	0	0.00	1	68.50	68.10	-1	3,797	-0.03%
2023/09/25	1	68.10	0	0.00	68.50	1	3,791	0.03%
2023/09/21	0	0.00	1	68.10	67.90	-1	3,752	-0.03%
2023/09/20	3	69.63	3	69.30	69.00	0	3,746	0.00%
2023/09/19	3	71.40	0	0.00	71.00	3	3,677	0.08%
2023/09/18	1	71.70	2	71.80	71.30	-1	3,642	-0.03%
2023/09/11	0	0.00	2	70.50	70.90	-2	3,580	-0.06%
2023/09/08	1	71.00	0	0.00	70.90	1	3,587	0.03%
2023/09/06	1	72.30	2	72.00	72.00	-1	3,501	-0.03%
2023/09/01	1	69.30	0	0.00	69.20	1	3,398	0.03%
2023/08/31	1	69.90	0	70.20	69.80	1	3,404	0.03%
2023/08/29	0	0.00	2	68.70	69.00	-2	3,368	-0.06%
2023/08/25	0	0.00	7	68.07	68.20	-7	3,328	-0.21%
2023/08/21	1	66.50	0	0.00	66.70	1	3,297	0.03%
2023/08/18	3	68.60	0	0.00	67.80	3	3,237	0.09%
2023/08/17	0	0.00	0	68.40	68.70	0	3,200	0.00%
2023/08/16	0	0.00	0	68.00	68.00	0	3,166	0.00%
2023/07/31	0	0.00	2	69.75	69.40	-2	3,017	-0.07%
2023/07/28	10	69.60	13	68.92	69.40	-3	2,937	-0.10%
2023/07/27	0	0.00	1	66.70	67.40	-1	2,771	-0.04%
2023/07/24	0	0.00	7	66.34	66.30	-7	2,877	-0.24%
2023/07/13	0	0.00	2	65.05	64.90	-2	3,022	-0.07%
2023/07/12	0	0.00	1	63.90	64.40	-1	2,983	-0.03%
2023/07/10	1	63.50	0	0.00	63.30	1	2,979	0.03%
2023/07/07	1	63.10	0	0.00	63.90	1	2,988	0.03%
2023/07/06	1	63.70	0	0.00	63.80	1	3,002	0.03%
2023/07/03	0	63.50	0	0.00	63.30	0	2,997	0.00%
2023/06/27	1	62.80	1	63.20	62.90	0	3,105	0.00%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/20	2	62.70	0	0.00	62.70	2	3,121	0.06%
2023/06/16	3	64.57	0	0.00	64.90	3	3,031	0.10%
2023/06/14	1	69.50	0	0.00	69.60	1	2,870	0.03%
2023/06/12	1	69.30	0	0.00	69.80	1	2,812	0.04%
2023/06/09	4	69.90	4	69.90	69.90	0	2,799	0.00%
2023/06/06	0	0.00	1	68.90	69.40	-1	2,817	-0.04%
2023/05/30	1	67.00	0	0.00	66.90	1	2,950	0.03%
2023/05/23	0	0.00	0	66.40	66.00	0	3,188	0.00%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/16	1	64.30	0	0.00	64.30	1	3,144	0.03%
2023/05/12	0	0.00	10	64.90	65.00	-10	3,124	-0.32%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	0	67.00	0	0.00	65.90	0	3,254	0.00%
2023/04/25	2	65.70	0	0.00	66.30	2	3,082	0.06%
2023/04/18	1	67.90	0	0.00	67.90	1	2,960	0.03%
2023/04/10	1	68.00	1	67.70	67.50	0	2,756	0.00%
2023/04/07	0	0.00	0	69.50	69.10	0	2,711	0.00%
2023/03/31	1	69.30	0	0.00	69.30	1	2,644	0.04%
2023/03/30	1	68.60	0	0.00	68.90	1	2,608	0.04%
2023/03/15	0	0.00	1	69.00	68.80	-1	2,400	-0.04%
2023/03/13	1	69.99	0	0.00	70.30	1	2,356	0.04%
2023/03/10	1	70.50	0	70.80	70.10	1	2,326	0.04%
2023/03/09	0	0.00	3	71.07	70.90	-3	2,292	-0.13%
2023/03/07	1	69.70	0	0.00	70.50	1	2,158	0.05%
2023/03/06	1	70.00	1	70.00	70.20	0	2,104	0.00%
2023/03/01	0	0.00	3	68.33	69.00	-3	1,912	-0.16%
2023/02/24	0	0.00	1	67.20	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	1	67.00	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	1	65.99	66.00	-1	1,712	-0.06%
2023/02/14	0	0.00	0	63.70	64.40	0	1,806	0.00%
2023/02/13	0	0.00	0	63.50	63.30	0	1,847	0.00%
2023/02/09	0	0.00	3	64.40	63.70	-3	1,877	-0.16%
2023/02/08	0	0.00	1	64.30	64.30	-1	1,849	-0.05%
2023/02/06	0	0.00	0	63.10	63.40	0	1,766	0.00%
2023/02/03	0	0.00	2.1	63.27	63.30	-2.1	1,753	-0.12%
2023/02/02	0	0.00	0	61.60	61.80	0	1,701	0.00%
2023/01/31	0	0.00	0.1	61.00	60.50	-0.1	1,668	0.00%
2023/01/30	2	60.95	0.1	60.97	60.80	1.9	1,652	0.12%
2023/01/17	0	0.00	0	60.50	60.70	0	1,648	0.00%
2023/01/16	0	0.00	0.1	60.43	60.40	-0.1	1,661	-0.01%
2023/01/13	0	0.00	0	60.80	60.90	0	1,674	0.00%
2023/01/12	0	0.00	0.1	60.98	61.00	-0.1	1,670	-0.01%
2023/01/11	0	0.00	5.1	60.60	60.60	-5.1	1,673	-0.30%
2023/01/10	1	59.40	0	0.00	59.60	1	1,669	0.06%
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2022/12/14	0	0.00	2	59.00	59.00	-2	1,741	-0.11%
2022/12/12	0	0.00	0	59.00	58.70	0	1,829	0.00%
2022/12/07	2	58.50	0	0.00	58.50	2	1,892	0.11%
2022/12/02	0	0.00	10	59.50	59.40	-10	1,936	-0.52%
2022/11/15	0	0.00	1	58.30	58.20	-1	1,910	-0.05%
2022/11/11	0	0.00	1	57.70	57.50	-1	1,891	-0.05%
2022/10/21	16	53.51	21	53.72	53.30	-5	2,057	-0.24%
2022/10/20	7	52.70	7	52.60	53.30	0	2,086	0.00%
2022/10/18	0	0.00	1	53.20	53.70	-1	2,116	-0.05%
2022/10/14	0	0.00	7	50.06	50.30	-7	2,213	-0.32%
2022/10/13	1	49.60	0	0.00	49.45	1	2,365	0.04%
2022/10/05	0	52.00	0	0.00	51.90	0	2,695	0.00%
2022/09/28	1	50.10	2	50.10	50.00	-1	2,880	-0.03%
2022/09/26	2	51.40	0	0.00	51.30	2	2,911	0.07%
2022/09/23	4	52.75	0	0.00	52.70	4	2,939	0.14%
2022/09/21	3	53.70	0	0.00	53.50	3	3,019	0.10%
2022/09/19	3	54.03	2	54.05	53.90	1	3,051	0.03%
2022/09/14	2	55.15	0	0.00	55.60	2	3,106	0.06%
2022/09/13	2	56.20	1	56.30	56.20	1	3,116	0.03%
2022/09/12	1	56.20	0	0.00	56.40	1	3,150	0.03%
2022/09/08	0	0.00	1	56.50	56.80	-1	3,244	-0.03%
2022/09/01	1	56.80	0	0.00	56.60	1	3,253	0.03%
2022/08/25	0	0.00	1	56.90	57.20	-1	3,293	-0.03%
2022/08/23	1	56.70	0	0.00	56.50	1	3,308	0.03%
2022/08/19	2	57.20	1	57.00	57.30	1	3,297	0.03%
2022/08/15	1	56.80	0	0.00	56.60	1	3,266	0.03%
2022/08/12	0	0.00	1	56.30	56.20	-1	3,247	-0.03%
2022/08/11	1	55.60	2	55.70	55.40	-1	3,211	-0.03%
2022/08/10	2	55.25	0	0.00	55.10	2	3,237	0.06%
2022/08/09	2	55.50	0	0.00	55.90	2	3,244	0.06%
2022/08/03	2	54.30	0	0.00	54.40	2	3,149	0.06%
2022/07/29	0	0.00	1	54.60	54.70	-1	3,092	-0.03%
2022/07/20	1	55.00	0	0.00	54.90	1	3,053	0.03%
2022/07/19	1	60.00	2	59.80	59.90	-1	2,925	-0.03%
2022/07/18	2	58.70	0	0.00	59.80	2	2,812	0.07%
2022/07/15	1	57.40	2.1	56.83	57.60	-1.1	2,749	-0.04%
2022/07/14	1	55.50	0	0.00	56.00	1	2,729	0.04%
2022/07/13	0	0.00	0.1	56.00	55.20	-0.1	2,705	0.00%
2022/07/12	2	55.60	0	0.00	55.20	2	2,735	0.07%
2022/07/08	0	0.00	2	57.30	57.60	-2	2,699	-0.07%
2022/07/07	0	0.00	1	56.00	56.00	-1	2,654	-0.04%
2022/07/06	3	55.50	0	0.00	54.60	3	2,617	0.11%
2022/07/04	2	56.60	0	0.00	56.60	2	2,620	0.08%
2022/07/01	2	58.50	0	0.00	57.50	2	2,655	0.08%
2022/06/30	8	59.98	0	0.00	59.30	8	2,660	0.30%
2022/06/29	3	61.87	0	0.00	61.80	3	2,613	0.11%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/24	1	64.00	0	0.00	64.20	1	2,609	0.04%
2022/06/22	1	64.90	0	0.00	64.80	1	2,584	0.04%
2022/06/21	1	66.20	0	0.00	66.70	1	2,545	0.04%
2022/06/20	1	66.00	0	0.00	66.00	1	2,607	0.04%
2022/06/17	2	66.30	0	0.00	68.30	2	2,609	0.08%
2022/06/10	0.1	69.30	2	69.40	69.30	-1.9	2,721	-0.07%
2022/06/09	0.1	69.80	0	0.00	69.70	0.1	2,752	0.00%
2022/06/06	1	69.60	0	0.00	69.60	1	3,113	0.03%
2022/06/01	0	0.00	1	69.90	69.50	-1	3,312	-0.03%
2022/05/27	1	68.60	0	0.00	68.30	1	3,696	0.03%
2022/05/25	0	0.00	1	68.70	68.40	-1	4,078	-0.02%
2022/05/24	1	68.60	0	0.00	68.20	1	4,161	0.02%
2022/05/18	2	69.20	1	70.00	69.60	1	4,247	0.02%
2022/05/17	0	0.00	2	68.45	69.10	-2	4,244	-0.05%
2022/05/13	1	67.60	0	0.00	67.60	1	4,270	0.02%
2022/05/10	0	0.00	1	68.10	68.20	-1	4,398	-0.02%
2022/05/06	0	67.90	0	68.40	68.30	0	4,459	0.00%
2022/05/05	0	0.00	3	68.00	68.10	-3	4,489	-0.07%
2022/05/04	2	67.55	0	0.00	67.40	2	4,506	0.04%
2022/05/03	0.1	67.60	0	0.00	67.30	0.1	4,581	0.00%
2022/04/26	1	67.20	1	67.40	67.10	0	4,793	0.00%
2022/04/25	0	67.90	14	67.59	67.50	-14	4,996	-0.28%
2022/04/22	0	0.00	1	68.60	68.90	-1	5,101	-0.02%
2022/04/21	1	68.80	0	0.00	68.70	1	5,231	0.02%
2022/04/20	1	68.50	0	0.00	68.40	1	5,576	0.02%
2022/04/19	0	0.00	1	68.90	68.60	-1	5,707	-0.02%
2022/04/18	0	0.00	15.1	68.83	68.70	-15.1	5,891	-0.26%
2022/04/15	0	0.00	2	66.80	67.20	-2	5,900	-0.03%
2022/04/13	0	67.10	0	0.00	67.00	0	5,980	0.00%
2022/04/11	3	66.73	0	0.00	66.50	3	6,035	0.05%
2022/04/07	6	68.25	1	67.20	67.20	5	6,010	0.08%
2022/03/30	1	69.40	0	0.00	69.40	1	6,038	0.02%
2022/03/25	2	70.80	1	70.90	70.60	1	6,012	0.02%
2022/03/24	0	0.00	8	71.21	71.50	-8	5,988	-0.13%
2022/03/23	1	71.50	0	0.00	71.20	1	6,099	0.02%
2022/03/21	1	71.40	0	0.00	71.30	1	6,057	0.02%
2022/03/18	1	70.60	2	71.80	71.80	-1	6,091	-0.02%
2022/03/17	1	70.10	1	70.20	70.90	0	6,092	0.00%
2022/03/16	2	69.00	0.1	69.20	69.10	1.9	6,106	0.03%
2022/03/15	4	69.23	1	70.10	69.50	3	6,110	0.05%
2022/03/10	12	71.12	0	0.00	71.20	12	6,140	0.20%
2022/03/09	2.1	70.14	8	70.85	71.60	-5.9	5,957	-0.10%
2022/03/08	2	68.70	1.5	68.80	68.90	0.5	5,926	0.01%
2022/03/07	6	69.43	0	0.00	69.10	6	5,954	0.10%
2022/03/04	3	71.23	1	71.50	71.10	2	5,901	0.03%
2022/03/03	3	72.90	10.2	72.55	72.60	-7.2	5,821	-0.12%
2022/03/02	0	0.00	2	71.10	70.90	-2	5,710	-0.04%
2022/03/01	0	0.00	6.5	71.28	71.00	-6.5	5,644	-0.12%
2022/02/24	0	0.00	7	67.33	66.80	-7	5,384	-0.13%
2022/02/22	1	68.20	5	68.20	68.30	-4	5,427	-0.07%
2022/02/21	2	68.80	0	0.00	69.50	2	5,524	0.04%
2022/02/17	2	68.50	0	0.00	68.80	2	5,766	0.03%
2022/02/15	0	0.00	1	68.20	67.90	-1	5,989	-0.02%
2022/02/14	1	68.20	0	0.00	68.10	1	6,058	0.02%
2022/02/11	0	0.00	4	69.40	69.30	-4	6,065	-0.07%
2022/02/10	2	69.00	0	0.00	69.70	2	6,133	0.03%
2022/02/09	0	0.00	4	69.10	69.00	-4	6,181	-0.06%
2022/02/08	0	0.00	2	68.80	68.90	-2	6,192	-0.03%
2022/02/07	5	67.42	0	0.00	67.80	5	6,251	0.08%
2022/01/25	1	68.00	0	0.00	68.00	1	6,349	0.02%
2022/01/24	1	67.40	2	69.05	68.70	-1	6,324	-0.02%
2022/01/21	0.1	69.00	0	0.00	69.00	0.1	6,414	0.00%
2022/01/20	1	69.70	0	0.00	70.00	1	6,570	0.02%
2022/01/19	2	69.35	1	70.00	69.10	1	6,547	0.02%
2022/01/18	0	0.00	3	70.33	70.00	-3	6,512	-0.05%
2022/01/17	1	69.20	15	68.70	69.80	-14	6,332	-0.22%
2022/01/14	2	67.85	1	67.58	68.20	1	6,251	0.02%
2022/01/13	2	69.00	7	68.90	69.00	-5	6,178	-0.08%
2022/01/12	4	67.93	1	68.00	68.00	3	5,884	0.05%
2022/01/11	0	0.00	10	67.70	67.90	-10	5,789	-0.17%
2022/01/06	1	66.00	2	66.50	66.90	-1	5,563	-0.02%
2022/01/03	0	0.00	2	67.40	66.80	-2	5,891	-0.03%
2021/12/30	2	66.60	2	66.60	66.70	0	5,912	0.00%
2021/12/29	2	66.45	0	0.00	66.40	2	5,926	0.03%
2021/12/28	0	0.00	2	67.30	66.90	-2	5,968	-0.03%
2021/12/27	2	67.00	3	66.83	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	1	66.00	66.10	-1	6,032	-0.02%
2021/12/23	10	66.00	0	0.00	66.00	10	6,077	0.16%
2021/12/17	13	65.12	0	0.00	65.10	13	6,237	0.21%
2021/12/14	1	66.30	0	0.00	65.70	1	6,194	0.02%
2021/12/13	1	66.50	0	0.00	66.70	1	6,159	0.02%
2021/12/09	9	66.28	0	0.00	66.30	9	6,246	0.14%
2021/12/07	1	67.10	0	0.00	67.10	1	6,240	0.02%
2021/12/06	0	0.00	1	67.50	67.50	-1	6,299	-0.02%
2021/12/03	1	67.50	0	0.00	67.60	1	6,489	0.02%
2021/12/02	0	0.00	2	67.70	67.80	-2	6,877	-0.03%
2021/12/01	0	0.00	1	67.80	67.90	-1	8,230	-0.01%
2021/11/30	1	67.20	1	67.20	67.00	0	8,300	0.00%
2021/11/29	0	0.00	8	65.20	66.60	-8	8,409	-0.10%
2021/11/24	3	66.97	0	0.00	67.30	3	8,766	0.03%
2021/11/23	4	67.63	3	67.50	67.60	1	8,957	0.01%
2021/11/22	0	0.00	1	67.91	68.30	-1	8,989	-0.01%
2021/11/19	0	0.00	1	67.70	67.30	-1	9,026	-0.01%
2021/11/18	1	67.20	0	0.00	67.20	1	9,051	0.01%
2021/11/17	0	0.00	1	66.40	66.90	-1	8,947	-0.01%
2021/11/16	14	66.98	1	67.20	66.80	13	8,857	0.15%
2021/11/15	3	67.57	1	67.40	68.20	2	8,763	0.02%
2021/11/12	1	66.00	0	66.60	66.70	1	8,674	0.01%
2021/11/11	4	65.18	0	0.00	64.90	4	8,625	0.05%
2021/11/08	2	66.00	1	65.90	65.90	1	8,730	0.01%
2021/11/05	2	65.70	3	65.60	65.80	-1	8,761	-0.01%
2021/11/04	3	65.50	0	0.00	65.20	3	8,919	0.03%
2021/11/02	8	63.96	4	65.28	63.60	4	9,371	0.04%
2021/11/01	5	65.30	1	64.70	65.10	4	9,820	0.04%
2021/10/29	24	64.43	0	0.00	64.30	24	10,157	0.24%
2021/10/28	1	65.00	0	0.00	65.20	1	10,080	0.01%
2021/10/27	3	64.17	0	64.20	64.50	3	9,998	0.03%
2021/10/26	1	63.40	0	0.00	63.20	1	10,238	0.01%
2021/10/22	0	0.00	2	62.91	63.40	-2	10,272	-0.02%
2021/10/21	2	62.54	0	0.00	62.00	2	10,391	0.02%
2021/10/20	1	62.89	1	63.21	62.50	0	10,371	0.00%
2021/10/19	5	62.60	2	62.45	62.60	3	10,431	0.03%
2021/10/15	2	62.15	4	62.35	62.10	-2	10,594	-0.02%
2021/10/14	2	61.10	1	61.70	61.10	1	10,699	0.01%
2021/10/13	3	60.83	0	0.00	61.00	3	10,799	0.03%
2021/10/12	1	62.20	0	0.00	62.00	1	10,866	0.01%
2021/10/08	8	63.96	10	64.21	63.30	-2	11,163	-0.02%
2021/10/06	1	64.44	0	0.00	64.60	1	11,053	0.01%
2021/10/05	1	63.90	4	64.75	65.40	-3	11,117	-0.03%
2021/10/04	2	66.10	0	0.00	65.00	2	11,081	0.02%
2021/10/01	2	66.85	1	66.80	67.30	1	11,063	0.01%
2021/09/30	1	67.00	3	67.33	67.50	-2	11,044	-0.02%
2021/09/29	9	67.81	12	67.63	67.20	-3	11,088	-0.03%
2021/09/28	2	70.05	0	0.00	70.10	2	10,983	0.02%
2021/09/24	0	0.00	0	71.70	71.40	0	10,977	0.00%
2021/09/23	1	70.80	1	71.30	71.00	0	10,987	0.00%
2021/09/22	1	70.40	3	70.57	70.50	-2	11,005	-0.02%
2021/09/17	5	71.46	1	71.60	71.60	4	11,223	0.04%
2021/09/16	4	71.90	2	72.60	71.80	2	11,224	0.02%
2021/09/15	3	72.27	7	71.87	71.80	-4	11,200	-0.04%
2021/09/14	0	73.10	6	72.63	72.70	-6	11,146	-0.05%
2021/09/13	2	73.70	0	0.00	73.70	2	11,062	0.02%
2021/09/10	2	74.50	0	0.00	74.50	2	11,038	0.02%
2021/09/09	12	73.83	13	73.52	73.50	-1	10,992	-0.01%
2021/09/08	5	73.72	6	73.97	73.30	-1	10,921	-0.01%
2021/09/07	9	74.33	1	74.90	74.40	8	10,732	0.07%
2021/09/06	44	84.27	21	83.76	78.00	23	10,307	0.22%
2021/09/03	0	0.00	4	80.10	81.10	-4	8,879	-0.05%
2021/09/01	1	79.70	8	78.76	80.40	-7	8,616	-0.08%
2021/08/31	1	76.70	0	0.00	77.10	1	8,442	0.01%
2021/08/30	0	0.00	8	76.80	77.00	-8	8,363	-0.10%
2021/08/27	12	74.83	14	75.19	75.80	-2	8,235	-0.02%
2021/08/26	0	0.00	1	73.20	73.70	-1	8,014	-0.01%
2021/08/25	3.1	72.54	1	72.70	72.50	2.1	7,914	0.03%
2021/08/23	1	74.00	0	0.00	74.50	1	7,774	0.01%
2021/08/19	1	73.70	0	0.00	73.10	1	7,799	0.01%
2021/08/18	1	74.40	0	0.00	75.00	1	7,769	0.01%
2021/08/16	8	73.49	8	73.81	73.90	0	7,666	0.00%
2021/08/13	9	74.39	0	0.00	73.60	9	7,604	0.12%
2021/08/12	1	76.80	0	0.00	77.70	1	7,512	0.01%
2021/08/11	1	76.70	4	75.95	76.10	-3	7,479	-0.04%
2021/08/10	0	0.00	2	78.00	77.60	-2	7,395	-0.03%
2021/08/09	9	79.53	2	78.40	78.40	7	7,253	0.10%
2021/08/06	16	80.82	21	81.30	80.90	-5	7,024	-0.07%
2021/08/05	17.1	80.18	7.3	81.55	80.20	9.8	6,752	0.15%
2021/08/04	2.2	78.90	107.1	78.29	79.30	-104.9	6,309	-1.66%	大賣/鉅額交易
2021/08/03	6	75.15	5	75.80	76.00	1	6,020	0.02%
2021/08/02	22	75.44	0	0.00	75.30	22	5,948	0.37%
2021/07/30	71	75.01	6.1	75.01	75.00	65	5,915	1.10%
2021/07/28	0.1	71.70	0	0.00	71.40	0.1	5,731	0.00%
2021/07/27	1	74.10	10	74.52	73.30	-9	5,775	-0.16%
2021/07/26	2	72.85	0	0.00	72.90	2	5,705	0.04%
2021/07/23	6	72.72	12	72.79	72.10	-6	5,714	-0.11%
2021/07/22	3	71.20	0	0.00	71.40	3	5,670	0.05%
2021/07/21	12	70.22	0	0.00	69.70	12	5,620	0.21%
2021/07/20	8	74.48	3	75.60	74.30	5	5,503	0.09%
2021/07/16	0	0.00	1	77.80	77.70	-1	5,334	-0.02%
2021/07/15	6.1	76.95	11.1	77.74	77.20	-5	5,233	-0.10%
2021/07/12	9	74.37	0	0.00	74.70	9	4,849	0.19%
2021/07/09	1	73.50	0	0.00	72.90	1	4,783	0.02%
2021/07/08	0	0.00	1	73.90	73.80	-1	4,827	-0.02%
2021/07/07	1	72.80	2	72.70	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	7	73.26	73.30	-7	4,837	-0.14%
2021/07/05	2.1	72.30	5.2	72.11	72.50	-3.1	4,784	-0.06%
2021/07/01	3	71.60	0	0.00	71.10	3	4,861	0.06%
2021/06/30	6.1	71.55	0	0.00	72.00	6.1	4,933	0.12%
2021/06/29	2.1	71.70	0	0.00	71.90	2.1	4,933	0.04%
2021/06/28	3	72.37	4.1	71.93	72.80	-1.1	4,940	-0.02%
2021/06/22	3	69.30	0	0.00	69.60	3	4,933	0.06%
2021/06/21	0	0.00	1	68.40	69.10	-1	4,978	-0.02%
2021/06/18	2.1	70.40	0	0.00	69.00	2.1	5,103	0.04%
2021/06/16	3	69.87	0	0.00	70.00	3	5,570	0.05%
2021/06/10	0	0.00	1	70.00	70.50	-1	6,026	-0.02%
2021/06/08	0	0.00	1	70.40	70.80	-1	6,018	-0.02%
2021/06/07	1	68.30	0	0.00	68.40	1	5,972	0.02%
2021/06/03	0	0.00	1	68.40	68.30	-1	6,179	-0.02%
2021/05/28	0	0.00	1	68.20	68.20	-1	6,787	-0.01%
2021/05/26	1	66.90	0	0.00	67.30	1	6,957	0.01%
2021/05/25	4	66.90	0	0.00	66.90	4	7,011	0.06%
2021/05/24	0	0.00	1	63.70	65.10	-1	7,036	-0.01%
2021/05/21	1	64.50	0	0.00	64.50	1	7,126	0.01%
2021/05/20	2	64.70	1	65.00	64.40	1	7,215	0.01%
2021/05/19	1	66.40	0	0.00	66.60	1	7,194	0.01%
2021/05/18	1	65.70	1	64.00	66.50	0	7,226	0.00%
2021/05/17	1	62.90	2	64.10	62.80	-1	7,313	-0.01%
2021/05/14	0	0.00	1	67.00	66.60	-1	7,287	-0.01%
2021/05/13	0	0.00	2	64.80	65.20	-2	7,294	-0.03%
2021/05/12	2	63.85	3	64.97	64.50	-1	7,288	-0.01%
2021/05/11	3	67.70	0	0.00	67.10	3	7,276	0.04%
2021/05/10	2	70.85	5	70.96	71.00	-3	7,238	-0.04%
2021/05/06	3	71.63	5	72.96	70.60	-2	7,469	-0.03%
2021/05/05	3	70.67	1	71.00	70.40	2	7,787	0.03%
2021/05/04	14	70.86	1	71.30	71.60	13	7,862	0.17%
2021/05/03	37	74.50	0	0.00	73.90	37	7,892	0.47%
2021/04/29	0	0.00	6	77.85	77.40	-6	7,910	-0.08%
2021/04/28	0	0.00	5	78.30	78.20	-5	7,975	-0.06%
2021/04/27	2	77.00	0	0.00	76.90	2	8,214	0.02%
2021/04/26	0	0.00	6	76.68	76.90	-6	8,350	-0.07%
2021/04/23	1	76.00	0	0.00	76.00	1	8,475	0.01%
2021/04/22	17	75.30	2	77.40	75.20	15	8,655	0.17%
2021/04/21	1	78.00	0	0.00	77.50	1	8,814	0.01%
2021/04/20	11	76.40	1	77.20	76.60	10	8,958	0.11%
2021/04/19	2	77.70	3	77.60	77.10	-1	9,392	-0.01%
2021/04/16	1	78.00	11	77.88	77.90	-10	9,443	-0.11%
2021/04/15	0	0.00	17	76.19	76.50	-17	9,484	-0.18%
2021/04/14	2	76.15	0	0.00	75.30	2	9,628	0.02%
2021/04/13	1	76.70	4	77.08	76.40	-3	9,586	-0.03%
2021/04/12	3	77.97	0	0.00	77.50	3	9,552	0.03%
2021/04/09	1	77.90	0	0.00	78.00	1	9,547	0.01%
2021/04/08	2	77.80	5	77.88	77.60	-3	9,492	-0.03%
2021/04/07	4	77.63	1	77.80	77.80	3	9,452	0.03%
2021/04/06	4	78.80	2	79.30	79.00	2	9,396	0.02%
2021/04/01	4	77.50	3	77.80	78.00	1	9,316	0.01%
2021/03/31	2	77.80	1	78.10	77.70	1	9,285	0.01%
2021/03/30	0	0.00	13	77.61	77.80	-13	9,223	-0.14%
2021/03/29	4	76.58	0	0.00	76.70	4	9,172	0.04%
2021/03/26	0	0.00	2	76.70	76.70	-2	9,239	-0.02%
2021/03/25	4	76.03	3	76.00	76.10	1	9,189	0.01%
2021/03/24	3	75.60	0	0.00	75.50	3	9,144	0.03%
2021/03/23	2	75.05	3	76.00	75.80	-1	9,116	-0.01%
2021/03/22	1	74.80	0	0.00	74.70	1	9,009	0.01%
2021/03/19	3	76.07	13	78.15	76.00	-10	8,985	-0.11%
2021/03/18	2	76.15	5	76.76	77.90	-3	8,602	-0.03%
2021/03/17	1	73.60	1	73.70	73.50	0	8,297	0.00%
2021/03/16	1	73.30	2	73.55	73.70	-1	8,465	-0.01%
2021/03/15	0	0.00	1	73.80	73.60	-1	8,607	-0.01%
2021/03/12	1	72.80	1	73.50	72.70	0	8,634	0.00%
2021/03/11	3	72.50	1	72.20	73.10	2	8,692	0.02%
2021/03/10	1	71.70	1	71.80	71.70	0	8,969	0.00%
2021/03/09	7	70.64	0	0.00	71.40	7	8,988	0.08%
2021/03/08	8	71.84	0	0.00	72.20	8	8,885	0.09%
2021/03/05	1	72.80	0	0.00	72.70	1	8,795	0.01%
2021/03/04	2	74.00	0	0.00	74.10	2	8,709	0.02%
2021/03/03	12	75.43	3	75.53	75.10	9	8,584	0.10%
2021/03/02	1	76.80	3	76.13	75.50	-2	8,370	-0.02%
2021/02/25	2	74.50	1	75.40	74.50	1	8,286	0.01%
2021/02/24	2	73.85	0	0.00	74.40	2	8,260	0.02%
2021/02/23	2	74.40	0	0.00	74.40	2	8,214	0.02%
2021/02/22	0	0.00	1	74.30	75.50	-1	8,142	-0.01%
2021/02/19	0	0.00	1	73.10	73.20	-1	8,051	-0.01%
2021/02/18	1	73.50	1	73.60	73.90	0	8,059	0.00%
2021/02/17	2	73.45	1	74.00	73.50	1	8,050	0.01%
2021/02/05	8	71.30	8	71.30	71.30	0	7,963	0.00%
2021/02/04	1	70.50	0	0.00	70.30	1	8,045	0.01%
2021/01/29	1	71.50	5	71.46	69.20	-4	8,380	-0.05%
2021/01/28	1	73.00	3	72.67	72.50	-2	8,195	-0.02%
2021/01/27	5	76.96	2	75.80	75.70	3	8,077	0.04%
2021/01/26	2	75.40	2	75.30	75.70	0	7,652	0.00%
2021/01/25	1	74.50	1	76.80	75.70	0	7,537	0.00%
2021/01/22	2	74.75	4	74.77	75.40	-2	7,400	-0.03%
2021/01/21	1	73.90	3	74.20	74.40	-2	7,308	-0.03%
2021/01/20	3	75.83	1	77.00	73.70	2	7,247	0.03%
2021/01/19	0	0.00	10	74.40	74.50	-10	6,991	-0.14%
2021/01/18	1	74.00	1	74.00	73.90	0	6,871	0.00%
2021/01/15	3	74.00	108	73.69	74.50	-105	6,733	-1.56%	大賣/鉅額交易
2021/01/14	2	72.95	5	73.28	73.80	-3	6,597	-0.05%
2021/01/13	0	0.00	2	72.70	72.10	-2	6,359	-0.03%
2021/01/12	6	71.55	8	71.91	70.40	-2	6,189	-0.03%
2021/01/11	3	68.80	5.3	69.09	69.30	-2.3	5,733	-0.04%
2021/01/08	0	0.00	4	68.13	68.20	-4	5,658	-0.07%
2021/01/07	0	0.00	9	67.94	68.00	-9	5,631	-0.16%
2021/01/06	1	66.50	0	0.00	66.30	1	5,544	0.02%
2020/12/31	4	66.10	0	0.00	66.40	4	5,526	0.07%
2020/12/25	0	0.00	3	66.37	66.20	-3	5,808	-0.05%
2020/12/24	0	0.00	1	66.10	65.70	-1	5,943	-0.02%
2020/12/23	3	65.80	0	0.00	65.70	3	6,053	0.05%
2020/12/22	8	67.36	2	67.35	66.30	6	6,265	0.10%
2020/12/21	0	0.00	1	66.10	66.50	-1	6,312	-0.02%
2020/12/17	1	65.80	1	65.70	65.40	0	6,740	0.00%
2020/12/16	2	66.00	1	66.70	66.20	1	6,843	0.01%
2020/12/15	2	65.35	1	66.00	65.30	1	6,937	0.01%
2020/12/14	1	66.90	1	67.40	66.90	0	7,196	0.00%
2020/12/11	1	68.20	0	0.00	67.40	1	7,464	0.01%
2020/12/10	2	69.05	0	0.00	68.70	2	7,457	0.03%
2020/12/09	0	0.00	3	68.80	69.00	-3	7,231	-0.04%
2020/12/08	3	66.30	0	0.00	66.20	3	7,038	0.04%
2020/12/07	8	66.80	22	66.69	66.60	-14	7,006	-0.20%
2020/12/04	52	66.98	60	67.53	67.40	-8	6,886	-0.12%
2020/12/03	10	65.90	0	0.00	66.20	10	6,546	0.15%
2020/12/02	21	65.50	6	65.48	65.80	15	6,477	0.23%
2020/11/30	1	65.10	1	64.90	64.30	0	6,390	0.00%
2020/11/27	2	65.00	0	0.00	64.70	2	6,320	0.03%
2020/11/26	2	65.00	0	0.00	65.00	2	6,301	0.03%
2020/11/25	31	67.26	33	65.49	65.40	-2	6,267	-0.03%
2020/11/23	1	65.70	1	65.40	65.50	0	6,145	0.00%
2020/11/19	0	0.00	5	64.50	64.50	-5	6,148	-0.08%
2020/11/18	1	64.80	15	65.20	64.90	-14	6,152	-0.23%
2020/11/17	0	0.00	3	65.40	65.30	-3	6,139	-0.05%
2020/11/16	0	0.00	1	65.30	64.70	-1	6,165	-0.02%
2020/11/13	1	64.80	0	0.00	65.00	1	6,144	0.02%
2020/11/11	0	0.00	1	65.10	65.00	-1	6,016	-0.02%
2020/11/10	43	64.76	45	64.69	64.90	-2	5,943	-0.03%
2020/11/09	5	64.68	8	65.70	64.20	-3	5,793	-0.05%
2020/11/06	0	0.00	8	63.38	64.00	-8	5,608	-0.14%
2020/11/05	1	61.80	0	0.00	61.90	1	5,446	0.02%
2020/11/04	5	61.90	0	0.00	62.30	5	5,425	0.09%
2020/11/02	2	62.10	0	0.00	62.00	2	5,444	0.04%
2020/10/29	0	0.00	1	62.10	63.00	-1	5,497	-0.02%
2020/10/27	0	0.00	5	61.54	62.90	-5	5,640	-0.09%
2020/10/23	0	0.00	2	62.60	62.80	-2	5,800	-0.03%
2020/10/21	1	61.80	0	0.00	61.50	1	5,936	0.02%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/15	1	60.80	0	0.00	60.60	1	6,530	0.02%
2020/10/14	12	61.83	7	61.20	61.20	5	6,619	0.08%
2020/10/12	13	62.17	10	62.60	62.60	3	6,671	0.04%
2020/10/08	0	0.00	1	62.10	61.90	-1	6,657	-0.02%
2020/10/06	3	63.53	3	62.60	62.60	0	6,690	0.00%
2020/10/05	4	62.70	4	63.38	63.50	0	6,769	0.00%
2020/09/30	5	63.82	5	63.40	63.40	0	6,793	0.00%
2020/09/29	6	62.88	4	63.80	63.80	2	6,767	0.03%
2020/09/28	2	62.20	2	62.90	62.30	0	6,792	0.00%
2020/09/25	0	0.00	8	62.58	61.70	-8	6,828	-0.12%
2020/09/24	3	63.50	2	63.50	64.50	1	6,761	0.01%
2020/09/23	10	64.80	26	63.90	63.70	-16	6,709	-0.24%
2020/09/22	2	63.00	0	0.00	63.10	2	6,519	0.03%
2020/09/21	11	62.87	12	62.63	62.40	-1	6,430	-0.02%
2020/09/17	17	62.20	7	61.93	62.10	10	6,440	0.16%
2020/09/16	11	60.47	27	60.98	61.00	-16	6,182	-0.26%
2020/09/15	0	0.00	3	58.70	59.00	-3	5,942	-0.05%
2020/09/10	1	57.10	0	0.00	57.20	1	6,092	0.02%
2020/09/07	0	0.00	2	56.85	57.00	-2	6,322	-0.03%
2020/08/28	0	0.00	1	57.00	56.70	-1	7,139	-0.01%
2020/08/26	8	56.76	4	56.75	57.20	4	7,295	0.05%
2020/08/25	1	55.70	0	0.00	55.30	1	7,306	0.01%
2020/08/21	2	55.25	0	0.00	55.40	2	7,460	0.03%
2020/08/20	3	55.43	1	55.60	55.20	2	7,528	0.03%
2020/08/19	3	57.43	1	57.00	57.00	2	7,581	0.03%
2020/08/18	1	58.10	0	0.00	58.10	1	7,650	0.01%
2020/08/17	0	0.00	2	58.15	58.60	-2	7,938	-0.03%
2020/08/13	3	57.40	0	0.00	57.50	3	8,175	0.04%
2020/08/12	6	57.33	0	0.00	57.40	6	8,237	0.07%
2020/08/10	2	58.10	0	0.00	58.50	2	8,498	0.02%
2020/08/07	2	58.45	0	0.00	58.30	2	8,783	0.02%
2020/08/04	2	59.00	0	0.00	59.00	2	9,170	0.02%
2020/08/03	1	58.20	1	58.10	58.20	0	9,516	0.00%
2020/07/31	4	60.05	2	60.10	59.90	2	9,528	0.02%
2020/07/30	3	60.10	0	0.00	60.30	3	9,559	0.03%
2020/07/28	9	57.62	1	57.70	56.70	8	10,312	0.08%
2020/07/27	6	57.92	0	0.00	57.90	6	10,360	0.06%
2020/07/24	0	0.00	24	59.18	59.10	-24	10,314	-0.23%
2020/07/23	6	60.22	0	0.00	60.20	6	10,247	0.06%
2020/07/22	3	64.77	1	65.40	65.40	2	10,050	0.02%
2020/07/21	3	64.50	1	65.00	64.30	2	9,878	0.02%
2020/07/20	3	64.57	1	65.70	64.10	2	9,873	0.02%
2020/07/17	15	65.47	0	0.00	65.30	15	9,864	0.15%
2020/07/15	2	65.90	2	65.65	65.70	0	10,334	0.00%
2020/07/14	1	65.90	0	0.00	65.70	1	10,418	0.01%
2020/07/13	10	65.70	0	0.00	65.80	10	10,395	0.10%
2020/07/10	2	65.75	1	65.50	65.10	1	10,466	0.01%
2020/07/09	0	0.00	1	66.90	66.90	-1	10,336	-0.01%
2020/07/08	0	0.00	1	66.60	67.60	-1	10,258	-0.01%
2020/07/07	5	67.00	20	66.62	66.70	-15	10,186	-0.15%
2020/07/06	11	67.88	5	67.64	68.00	6	10,039	0.06%
2020/07/03	7	66.50	1	66.50	66.90	6	9,910	0.06%
2020/07/02	4	65.50	0	0.00	65.90	4	9,817	0.04%
2020/06/30	11	64.86	15	64.47	64.30	-4	9,635	-0.04%
2020/06/29	1	64.00	10	63.90	64.20	-9	9,556	-0.09%
2020/06/24	4	63.95	3	63.80	64.00	1	9,483	0.01%
2020/06/23	0	0.00	1	63.00	63.10	-1	9,367	-0.01%
2020/06/22	0	0.00	2	63.05	62.90	-2	9,351	-0.02%
2020/06/19	10	62.40	0	0.00	62.90	10	9,352	0.11%
2020/06/18	2	61.50	3	62.30	62.30	-1	9,280	-0.01%
2020/06/17	3	61.80	100	61.90	61.70	-97	9,204	-1.05%
2020/06/16	11	61.91	0	0.00	61.90	11	9,236	0.12%
2020/06/15	0	0.00	5	61.78	61.00	-5	9,285	-0.05%
2020/06/12	5	60.06	2	59.60	61.00	3	9,248	0.03%
2020/06/11	3	61.40	0	0.00	60.70	3	9,251	0.03%
2020/06/10	2	61.50	1	61.30	62.00	1	9,156	0.01%
2020/06/09	103	61.92	10	62.46	61.90	93	9,132	1.02%	大買/
2020/06/08	7	63.37	5	63.14	63.10	2	9,098	0.02%
2020/06/05	2	62.20	16	62.58	62.80	-14	8,902	-0.16%
2020/06/03	3	61.40	0	0.00	61.40	3	8,688	0.03%
2020/06/01	0	0.00	1	61.60	61.70	-1	8,496	-0.01%
2020/05/29	0	0.00	5	61.20	61.40	-5	8,429	-0.06%
2020/05/28	1	61.60	1	61.00	60.90	0	8,383	0.00%
2020/05/26	2	61.15	3	61.23	61.10	-1	8,290	-0.01%
2020/05/22	22	60.64	1	60.50	60.20	21	8,059	0.26%
2020/05/21	6	59.90	3	59.90	59.70	3	7,789	0.04%
2020/05/19	1	58.80	10	58.60	58.80	-9	7,618	-0.12%
2020/05/15	7	58.73	2	59.00	58.90	5	7,552	0.07%
2020/05/14	3	59.10	6	59.77	58.10	-3	7,383	-0.04%
2020/05/13	7	60.76	0	0.00	60.80	7	7,110	0.10%
2020/05/12	11	61.16	0	0.00	61.30	11	6,963	0.16%
2020/05/11	8	61.83	1	61.80	61.40	7	6,866	0.10%
2020/05/08	6	61.20	3	60.53	60.80	3	6,743	0.04%
2020/05/04	17	58.40	5	58.80	59.00	12	5,859	0.20%
2020/04/30	0	0.00	1	55.50	56.60	-1	5,207	-0.02%
2020/04/29	1	54.30	1	54.30	54.20	0	5,088	0.00%
2020/04/27	0	0.00	1	54.20	54.10	-1	5,143	-0.02%
2020/04/24	0	0.00	1	52.80	53.00	-1	5,093	-0.02%
2020/04/23	1	52.40	1	53.30	52.60	0	5,093	0.00%
2020/04/22	3	52.23	1	53.00	52.60	2	5,010	0.04%
2020/04/21	6	53.97	3	55.23	53.10	3	4,869	0.06%
2020/04/20	2	57.75	1	57.80	57.30	1	4,575	0.02%
2020/04/14	0	0.00	2	54.30	54.20	-2	4,077	-0.05%
2020/04/13	0	0.00	10	53.70	53.60	-10	4,114	-0.24%
2020/04/09	1	53.40	0	0.00	53.40	1	4,259	0.02%
2020/04/08	2	52.80	0	0.00	53.60	2	4,296	0.05%
2020/04/06	0	0.00	1	50.40	50.60	-1	4,187	-0.02%
2020/03/27	11	51.60	0	0.00	50.50	11	4,142	0.27%
2020/03/25	0	0.00	1	49.90	49.40	-1	4,059	-0.02%
2020/03/24	0	0.00	1	46.65	46.75	-1	4,033	-0.02%
2020/03/23	1	44.85	2	46.00	44.85	-1	4,126	-0.02%
2020/03/20	2	46.73	7	47.65	45.85	-5	4,202	-0.12%
2020/03/19	0	0.00	2	45.15	45.10	-2	4,310	-0.05%
2020/03/13	1	50.30	2	52.30	54.60	-1	4,334	-0.02%
2020/03/12	1	55.10	2	55.00	54.70	-1	4,346	-0.02%
2020/03/06	1	59.30	0	0.00	59.30	1	4,868	0.02%
2020/03/05	2	59.70	1	59.80	59.80	1	4,914	0.02%
2020/02/25	1	59.80	0	0.00	59.90	1	5,712	0.02%
2020/02/24	2	59.50	0	0.00	59.60	2	5,713	0.04%
2020/02/21	2	60.20	0	0.00	60.00	2	5,704	0.04%
2020/02/20	1	61.00	0	0.00	60.40	1	5,729	0.02%
2020/02/17	2	61.20	0	0.00	61.10	2	5,721	0.03%
2020/02/14	0	0.00	1	61.80	61.70	-1	5,692	-0.02%
2020/02/13	1	61.40	0	0.00	61.00	1	5,677	0.02%
2020/02/11	0	0.00	3	61.20	61.50	-3	5,653	-0.05%
2020/02/07	1	60.60	0	0.00	60.60	1	5,717	0.02%
2020/02/05	0	0.00	1	60.90	60.70	-1	5,954	-0.02%
2020/02/04	0	0.00	1	59.70	60.80	-1	6,003	-0.02%
2020/02/03	7	58.27	0	0.00	59.40	7	6,032	0.12%
2020/01/31	3	60.00	0	0.00	60.60	3	6,006	0.05%
2020/01/30	1	61.80	0	0.00	60.30	1	6,060	0.02%
2020/01/16	1	65.70	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	1	66.10	66.60	-1	6,115	-0.02%
2020/01/13	0	0.00	1	66.40	66.10	-1	6,246	-0.02%
2020/01/10	0	0.00	3	65.40	64.90	-3	6,333	-0.05%
2020/01/09	3	65.00	0	0.00	65.50	3	6,358	0.05%
2020/01/08	2	63.70	0	0.00	64.00	2	6,401	0.03%
2020/01/07	0	0.00	1	64.60	64.30	-1	6,423	-0.02%
2020/01/06	1	64.80	0	0.00	64.80	1	6,394	0.02%
2020/01/03	3	68.30	0	0.00	67.20	3	6,405	0.05%
2020/01/02	0	0.00	1	68.20	68.40	-1	6,381	-0.02%
2019/12/26	0	0.00	1	66.90	67.20	-1	6,365	-0.02%
2019/12/25	1	66.70	0	0.00	66.70	1	6,378	0.02%
2019/12/19	1	66.90	2	66.85	67.30	-1	6,508	-0.02%
2019/12/18	3	67.97	0	0.00	67.50	3	6,518	0.05%
2019/12/17	0	0.00	3	67.10	67.20	-3	6,526	-0.05%
2019/12/16	0	0.00	1	67.40	66.40	-1	6,471	-0.02%
2019/12/12	1	65.40	0	0.00	65.30	1	6,471	0.02%
2019/12/09	0	0.00	2	65.70	66.10	-2	6,643	-0.03%
2019/12/06	0	0.00	1	65.10	65.00	-1	6,611	-0.02%
2019/12/05	7	65.19	13	65.42	65.50	-6	6,614	-0.09%
2019/12/04	0	0.00	2	63.50	63.90	-2	6,409	-0.03%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	0	0.00	7	62.59	62.30	-7	6,303	-0.11%
2019/11/29	4	63.03	3	62.80	62.80	1	6,357	0.02%
2019/11/28	5	63.08	3	63.30	63.40	2	6,317	0.03%
2019/11/27	0	0.00	2	63.00	62.60	-2	6,228	-0.03%
2019/11/26	3	62.60	0	0.00	62.30	3	5,915	0.05%
2019/11/25	0	0.00	2	61.80	61.90	-2	5,640	-0.04%
2019/11/21	0	0.00	2	60.55	60.60	-2	5,689	-0.04%
2019/11/20	1	60.20	4	60.30	60.30	-3	5,715	-0.05%
2019/11/19	1	61.10	0	0.00	60.60	1	5,754	0.02%
2019/11/15	0	0.00	2	61.20	61.50	-2	5,763	-0.03%
2019/11/11	1	60.20	2	60.20	60.10	-1	5,816	-0.02%
2019/11/08	1	61.10	1	61.20	61.10	0	5,824	0.00%
2019/11/07	0	0.00	1	60.70	60.70	-1	5,840	-0.02%
2019/11/06	1	61.70	0	0.00	61.60	1	5,802	0.02%
2019/11/05	1	62.50	1	63.00	62.20	0	5,800	0.00%
2019/11/04	1	62.90	12	62.41	62.60	-11	5,761	-0.19%
2019/11/01	0	0.00	1	61.00	61.10	-1	5,616	-0.02%
2019/10/31	0	0.00	1	60.40	60.40	-1	5,729	-0.02%
2019/10/30	12	60.18	0	0.00	60.70	12	5,858	0.20%
2019/10/29	1	60.10	0	0.00	59.90	1	5,913	0.02%
2019/10/28	1	61.10	0	0.00	61.20	1	5,865	0.02%
2019/10/24	0	0.00	4	61.80	62.00	-4	5,906	-0.07%
2019/10/23	0	0.00	1	61.00	61.10	-1	5,934	-0.02%
2019/10/21	1	60.50	1	60.30	60.60	0	6,022	0.00%
2019/10/18	2	59.50	3	59.30	59.60	-1	6,050	-0.02%
2019/10/17	0	0.00	1	58.30	58.50	-1	6,041	-0.02%
2019/10/15	1	57.60	0	0.00	57.70	1	6,207	0.02%
2019/10/14	0	0.00	5	57.60	57.30	-5	6,316	-0.08%
2019/10/09	0	0.00	1	57.20	57.00	-1	6,355	-0.02%
2019/10/08	7	57.77	0	0.00	57.50	7	6,326	0.11%
2019/10/03	0	0.00	6	58.67	58.90	-6	6,588	-0.09%
2019/10/02	5	58.60	3	58.97	59.20	2	6,596	0.03%
2019/10/01	1	58.10	1	58.30	58.40	0	6,620	0.00%
2019/09/27	4	57.15	1	57.60	57.50	3	6,683	0.04%
2019/09/26	0	0.00	1	58.70	58.10	-1	6,755	-0.01%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/24	5	58.90	1	59.10	58.80	4	7,255	0.06%
2019/09/20	2	58.85	196	59.03	58.50	-194	7,282	-2.66%	大賣/鉅額交易
2019/09/18	3	59.60	0	0.00	59.70	3	7,220	0.04%
2019/09/17	3	59.53	0	0.00	59.50	3	7,192	0.04%
2019/09/16	1	61.90	0	0.00	61.00	1	7,126	0.01%
2019/09/12	4	63.38	1	63.80	63.40	3	7,180	0.04%
2019/09/11	3	63.00	0	0.00	63.50	3	7,329	0.04%
2019/09/10	2	63.05	0	0.00	63.00	2	7,299	0.03%
2019/09/06	5	64.50	0	0.00	64.30	5	7,277	0.07%
2019/09/05	196	64.68	1	64.70	64.10	195	7,245	2.69%	大買/鉅額交易
2019/09/04	0	0.00	1	63.60	63.80	-1	7,168	-0.01%
2019/09/03	2	64.00	5	63.88	63.40	-3	7,294	-0.04%
2019/08/30	0	0.00	1	62.30	62.60	-1	7,377	-0.01%
2019/08/29	2	61.20	0	0.00	61.20	2	7,448	0.03%
2019/08/26	1	60.70	0	0.00	60.60	1	7,810	0.01%
2019/08/23	1	61.60	3	61.90	62.30	-2	7,845	-0.03%
2019/08/22	1	62.20	1	63.40	61.90	0	7,863	0.00%
2019/08/21	3	62.17	0	0.00	62.20	3	7,882	0.04%
2019/08/20	0	0.00	1	63.10	62.50	-1	8,046	-0.01%
2019/08/19	0	0.00	1	62.70	63.20	-1	8,193	-0.01%
2019/08/16	1	61.70	0	0.00	62.00	1	8,637	0.01%
2019/08/15	1	61.50	0	0.00	61.20	1	8,810	0.01%
2019/08/14	0	0.00	1	63.00	62.10	-1	9,019	-0.01%
2019/08/13	1	62.00	0	0.00	61.60	1	9,115	0.01%
2019/08/12	0	0.00	65	62.40	62.50	-65	9,207	-0.71%
2019/08/08	0	0.00	1	62.40	62.40	-1	9,224	-0.01%
2019/08/07	2	61.90	0	0.00	61.80	2	9,268	0.02%
2019/08/06	5	59.82	2	60.60	61.20	3	9,323	0.03%
2019/08/05	0	0.00	3	61.17	61.10	-3	9,370	-0.03%
2019/08/02	3	60.70	0	0.00	60.80	3	9,463	0.03%
2019/08/01	0	0.00	3	63.50	63.00	-3	9,370	-0.03%
2019/07/31	0	0.00	78	62.72	63.10	-78	9,303	-0.84%
2019/07/30	1	63.30	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	0	0.00	3	64.40	64.60	-3	10,007	-0.03%
2019/07/25	3	64.37	2	64.90	64.70	1	10,123	0.01%
2019/07/24	0	0.00	2	67.30	67.30	-2	10,078	-0.02%
2019/07/22	5	67.12	0	0.00	67.30	5	10,012	0.05%
2019/07/19	0	0.00	8	66.43	66.40	-8	10,063	-0.08%
2019/07/18	5	65.50	0	0.00	65.10	5	10,122	0.05%
2019/07/16	0	0.00	2	67.00	67.00	-2	10,032	-0.02%
2019/07/15	0	0.00	1	65.90	66.00	-1	9,885	-0.01%
2019/07/11	2	65.60	0	0.00	65.50	2	9,976	0.02%
2019/07/10	0	0.00	1	65.00	64.80	-1	9,919	-0.01%
2019/07/05	2	64.80	1	64.70	64.90	1	10,056	0.01%
2019/07/04	3	64.60	2	64.90	64.80	1	10,070	0.01%
2019/07/03	4	64.13	0	0.00	64.60	4	10,040	0.04%
2019/07/02	1	65.60	0	0.00	65.60	1	9,969	0.01%
2019/07/01	0	0.00	2	63.65	64.90	-2	9,925	-0.02%
2019/06/28	2	60.40	0	0.00	60.50	2	9,612	0.02%
2019/06/26	0	0.00	2	60.80	60.80	-2	9,660	-0.02%
2019/06/25	1	59.90	0	0.00	60.40	1	9,666	0.01%
2019/06/24	0	0.00	0	61.30	61.10	0	9,635	0.00%
2019/06/19	0	0.00	1	59.20	59.20	-1	9,430	-0.01%
2019/06/18	0	0.00	0.1	57.30	57.00	-0.1	9,376	0.00%
2019/06/17	0	0.00	1.9	57.04	57.00	-1.9	9,591	-0.02%
2019/06/14	2	56.45	0	0.00	56.30	2	9,938	0.02%
2019/06/10	0	0.00	1	56.80	57.60	-1	9,804	-0.01%
2019/06/04	2	56.70	0	0.00	55.80	2	9,555	0.02%
2019/05/31	2	57.95	4	57.85	58.30	-2	9,479	-0.02%
2019/05/30	6	56.01	0	0.00	56.00	6	9,417	0.06%
2019/05/29	2	54.50	0	0.00	55.10	2	9,420	0.02%
2019/05/28	0	0.00	2	54.95	54.60	-2	9,400	-0.02%
2019/05/27	4	54.20	0	0.00	54.70	4	9,378	0.04%
2019/05/24	6	56.80	7	56.10	55.60	-1	9,242	-0.01%
2019/05/23	9	55.83	200	56.00	55.60	-191	9,259	-2.06%	大賣/鉅額交易
2019/05/22	1	61.90	0	0.00	61.60	1	8,835	0.01%
2019/05/17	1	66.00	0	0.00	64.80	1	8,522	0.01%
2019/05/16	4	67.70	0	0.00	67.30	4	8,512	0.05%
2019/05/14	1	64.00	8	65.38	68.20	-7	8,587	-0.08%
2019/05/13	1	68.00	0	0.00	67.60	1	8,553	0.01%
2019/05/10	2	69.10	0	0.00	70.30	2	8,577	0.02%
2019/05/09	5	71.08	0	0.00	71.70	5	8,565	0.06%
2019/05/08	1	72.20	5	71.98	72.10	-4	8,627	-0.05%
2019/05/07	4	73.30	0	0.00	73.00	4	8,588	0.05%
2019/05/06	10	71.90	0	0.00	72.10	10	8,464	0.12%
2019/05/03	31	72.99	1	72.80	72.70	30	8,301	0.36%
2019/05/02	34	71.85	1	72.40	71.30	33	8,258	0.40%
2019/04/29	10	70.30	9	70.19	70.10	1	8,247	0.01%
2019/04/26	0	0.00	13	72.31	71.30	-13	8,221	-0.16%
2019/04/25	80	72.09	16	72.36	72.50	64	8,158	0.78%
2019/04/24	25	71.96	0	0.00	71.20	25	8,092	0.31%
2019/04/22	0	0.00	1	70.70	71.00	-1	7,933	-0.01%
2019/04/19	2	69.95	1	69.80	69.60	1	7,859	0.01%
2019/04/18	1	70.40	0	0.00	69.40	1	7,908	0.01%
2019/04/17	0	0.00	4	71.20	71.50	-4	7,871	-0.05%
2019/04/16	1	68.50	1	69.60	71.00	0	7,812	0.00%
2019/04/12	8	70.71	0	0.00	69.20	8	7,806	0.10%
2019/04/11	1	72.20	1	72.30	72.10	0	7,751	0.00%
2019/04/10	0	0.00	80	71.70	72.00	-80	7,716	-1.04%
2019/04/09	3	72.10	0	0.00	72.20	3	7,665	0.04%
2019/04/03	3	73.50	3	73.90	73.50	0	7,618	0.00%
2019/04/01	0	0.00	3	72.80	72.50	-3	7,552	-0.04%
2019/03/28	0	0.00	8	71.40	70.60	-8	7,486	-0.11%
2019/03/27	1	71.70	0	0.00	71.10	1	7,489	0.01%
2019/03/25	1	71.00	6	71.10	71.20	-5	7,445	-0.07%
2019/03/22	7	72.36	1	73.80	72.30	6	7,390	0.08%
2019/03/20	8	75.90	10	76.35	75.50	-2	7,225	-0.03%
2019/03/19	0	0.00	7	74.77	75.30	-7	7,156	-0.10%
2019/03/18	1	70.00	4	69.40	70.00	-3	6,847	-0.04%
2019/03/15	65	70.02	6	70.07	69.10	59	6,800	0.87%
2019/03/14	1	68.80	0	0.00	69.00	1	6,800	0.01%
2019/03/12	141	69.24	0	0.00	68.20	141	7,133	1.98%	大買/鉅額交易
2019/03/11	0	0.00	1	68.00	68.20	-1	7,398	-0.01%
2019/03/08	1	67.40	0	0.00	67.50	1	7,518	0.01%
2019/03/07	2	68.30	1	68.60	67.80	1	7,544	0.01%
2019/03/06	4	68.40	0	0.00	68.00	4	7,654	0.05%
2019/03/05	0	0.00	4	68.48	68.20	-4	7,669	-0.05%
2019/03/04	2	67.50	0	0.00	67.20	2	7,760	0.03%
2019/02/27	3	67.50	0	0.00	67.50	3	7,709	0.04%
2019/02/26	0	0.00	59	67.39	67.20	-59	7,679	-0.77%
2019/02/25	3	68.50	0	0.00	68.10	3	7,671	0.04%
2019/02/22	3	69.33	3	68.70	67.80	0	7,692	0.00%
2019/02/20	2	66.00	21	66.31	66.00	-19	7,611	-0.25%
2019/02/19	1	65.60	15	66.13	65.80	-14	7,634	-0.18%
2019/02/18	2	66.60	0	0.00	66.80	2	7,680	0.03%
2019/02/14	0	0.00	14	68.05	68.00	-14	7,634	-0.18%
2019/02/13	0	0.00	12	67.24	67.00	-12	7,649	-0.16%
2019/01/30	1	65.90	0	0.00	66.00	1	7,873	0.01%
2019/01/28	0	0.00	36	64.06	64.50	-36	7,957	-0.45%
2019/01/24	0	0.00	4	61.95	63.90	-4	8,265	-0.05%
2019/01/23	6	61.73	0	0.00	61.70	6	8,199	0.07%
2019/01/21	0	0.00	6	64.73	64.30	-6	7,936	-0.08%
2019/01/18	0	0.00	5	62.70	62.70	-5	7,898	-0.06%
2019/01/17	12	63.75	0	0.00	61.80	12	7,972	0.15%
2019/01/16	0	0.00	6	62.98	63.50	-6	7,960	-0.08%
2019/01/15	0	0.00	1	62.10	62.30	-1	7,913	-0.01%
2019/01/09	0	0.00	4	59.55	60.30	-4	8,001	-0.05%
2019/01/08	1	57.40	1	58.20	58.00	0	7,992	0.00%
2019/01/04	4	56.98	0	0.00	56.40	4	8,016	0.05%
2019/01/02	1	62.50	2	62.10	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	2	61.40	62.00	-2	8,044	-0.02%
2018/12/27	3	61.50	4	62.23	61.80	-1	8,236	-0.01%
2018/12/26	3	60.80	5	61.00	60.80	-2	8,213	-0.02%
2018/12/24	1	62.30	3	63.50	62.30	-2	8,307	-0.02%
2018/12/22	0	0.00	3	62.60	62.50	-3	8,295	-0.04%
2018/12/21	6	61.40	6	61.30	62.80	0	8,358	0.00%
2018/12/19	2	61.90	0	0.00	60.80	2	8,554	0.02%
2018/12/14	12	60.59	1	60.40	60.60	11	8,772	0.13%
2018/12/13	0	0.00	4	61.95	61.50	-4	8,770	-0.05%
2018/12/12	1	63.60	2	62.20	62.00	-1	8,743	-0.01%
2018/12/10	0	0.00	4	59.60	60.00	-4	8,563	-0.05%
2018/12/07	8	59.31	0	0.00	59.10	8	8,575	0.09%
2018/12/06	2	58.60	7	59.84	58.20	-5	8,607	-0.06%
2018/12/05	6	61.73	3	62.30	62.60	3	8,527	0.04%
2018/12/04	6	63.70	1	61.40	63.10	5	8,441	0.06%
2018/12/03	2	60.90	0	0.00	61.00	2	8,220	0.02%
2018/11/30	2	59.70	0	0.00	59.50	2	8,169	0.02%
2018/11/29	18	61.00	3	60.27	59.90	15	8,257	0.18%
2018/11/27	18	58.08	8	57.90	58.20	10	8,238	0.12%
2018/11/22	48	55.29	1	55.60	54.50	47	8,620	0.55%
2018/11/21	2	54.55	0	0.00	55.10	2	8,614	0.02%
2018/11/20	1	53.30	7	55.20	55.80	-6	8,547	-0.07%
2018/11/19	55	55.12	1	55.40	54.10	54	8,406	0.64%
2018/11/16	5	55.20	2	56.10	54.80	3	8,349	0.04%
2018/11/15	0	0.00	7	54.29	55.90	-7	8,243	-0.08%
2018/11/13	5	52.20	0	0.00	54.00	5	8,069	0.06%
2018/11/12	3	55.30	0	0.00	54.10	3	8,012	0.04%
2018/11/09	1	54.20	0	0.00	54.60	1	7,979	0.01%
2018/11/08	1	55.30	4	55.30	53.80	-3	7,904	-0.04%
2018/11/07	9	55.01	0	0.00	54.80	9	7,787	0.12%
2018/11/06	2	57.20	0	0.00	56.10	2	7,650	0.03%
2018/11/05	2	61.55	0	0.00	59.30	2	7,507	0.03%
2018/11/02	4	60.65	7	60.97	61.40	-3	7,391	-0.04%
2018/11/01	0	0.00	4	59.40	61.10	-4	7,228	-0.06%
2018/10/31	4	57.03	0	0.00	56.80	4	6,983	0.06%
2018/10/29	0	0.00	2	54.40	55.30	-2	6,984	-0.03%
2018/10/26	3	53.97	0	0.00	52.80	3	6,996	0.04%
2018/10/25	2	54.85	0	0.00	53.70	2	6,943	0.03%
2018/10/22	0	0.00	2	58.05	59.70	-2	6,896	-0.03%
2018/10/18	1	56.90	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	1	56.00	56.80	-1	6,934	-0.01%
2018/10/16	1	54.80	1	54.90	54.80	0	6,906	0.00%
2018/10/12	1	56.20	0	0.00	56.60	1	7,000	0.01%
2018/10/11	0	0.00	50	51.20	54.10	-50	7,002	-0.71%
2018/10/09	0	0.00	3	54.30	54.40	-3	6,935	-0.04%
2018/10/08	2	53.70	0	0.00	55.00	2	7,013	0.03%
2018/10/05	7	54.96	3	55.57	55.10	4	7,012	0.06%
2018/10/04	5	58.70	0	0.00	59.00	5	7,104	0.07%
2018/10/03	26	59.48	0	0.00	58.80	26	7,203	0.36%
2018/10/02	0	0.00	1	61.00	61.20	-1	7,209	-0.01%
2018/10/01	0	0.00	2	60.75	60.70	-2	7,363	-0.03%
2018/09/28	7	59.11	40	59.51	59.00	-33	7,398	-0.45%
2018/09/27	11	59.39	0	0.00	59.00	11	7,422	0.15%
2018/09/26	0	0.00	1	61.60	61.20	-1	7,261	-0.01%
2018/09/25	1	60.30	0	0.00	60.80	1	7,301	0.01%
2018/09/21	6	60.78	5	61.10	61.00	1	7,262	0.01%
2018/09/20	9	60.90	5	62.30	61.00	4	7,221	0.06%
2018/09/18	5	64.60	0	0.00	64.20	5	7,138	0.07%
2018/09/17	0	0.00	15	65.92	65.90	-15	7,262	-0.21%
2018/09/14	25	66.11	0	0.00	65.80	25	7,265	0.34%
2018/09/12	17	65.15	0	0.00	65.20	17	7,151	0.24%
2018/09/11	5	65.80	15	66.17	67.50	-10	7,060	-0.14%
2018/09/06	1	69.00	0	0.00	70.20	1	6,824	0.01%
2018/09/05	5	69.60	0	0.00	70.00	5	6,777	0.07%
2018/09/04	3	70.20	0	0.00	70.30	3	6,672	0.04%
2018/08/31	1	68.60	0	0.00	70.30	1	6,509	0.02%
2018/08/29	0	0.00	1	67.40	67.90	-1	6,219	-0.02%
2018/08/28	5	64.70	5	64.70	64.80	0	6,063	0.00%
2018/08/23	0	0.00	3	65.10	64.50	-3	6,137	-0.05%
2018/08/15	3	63.00	0	0.00	63.30	3	6,466	0.05%
2018/08/13	0	0.00	2	64.10	63.50	-2	6,418	-0.03%
2018/08/09	0	0.00	5	66.80	66.00	-5	6,275	-0.08%
2018/08/08	10	66.10	0	0.00	65.80	10	6,234	0.16%
2018/08/03	0	0.00	7	66.46	66.90	-7	6,323	-0.11%
2018/08/02	7	64.21	15	64.90	65.00	-8	6,316	-0.13%
2018/08/01	0	0.00	18	66.80	65.90	-18	6,320	-0.28%
2018/07/31	23	65.86	30	66.68	65.80	-7	6,390	-0.11%
2018/07/30	2	66.40	20	66.80	66.30	-18	6,429	-0.28%
2018/07/27	0	0.00	10	67.20	67.50	-10	6,464	-0.15%
2018/07/25	0	67.10	0	0.00	67.10	0	6,650	0.00%
2018/07/24	5	67.80	5	68.60	68.30	0	6,579	0.00%
2018/07/20	65	69.25	0	0.00	67.60	65	6,600	0.98%
2018/07/19	0	0.00	0.1	69.10	69.20	-0.1	6,575	0.00%
2018/07/18	15	68.70	30	69.08	68.70	-15	6,582	-0.23%
2018/07/17	30	68.60	5	68.10	68.60	25	6,553	0.38%
2018/07/16	5	68.00	0	0.00	67.20	5	6,443	0.08%
2018/07/13	5	66.90	5	67.20	67.00	0	6,415	0.00%
2018/07/12	0	0.00	3	67.93	66.60	-3	6,459	-0.05%
2018/07/04	1	65.80	11	64.41	64.40	-10	6,281	-0.16%
2018/07/03	2	64.60	1	64.10	63.50	1	6,254	0.02%
2018/07/02	0	0.00	2	63.90	63.30	-2	6,272	-0.03%
2018/06/29	0	0.00	1	62.10	63.30	-1	6,310	-0.02%
2018/06/27	5	60.70	0	0.00	60.60	5	6,340	0.08%
2018/06/26	8	60.61	0	0.00	60.10	8	6,554	0.12%
2018/06/25	1	63.20	0	0.00	63.70	1	6,651	0.02%
2018/06/11	0	0.00	4	65.00	64.50	-4	7,459	-0.05%
2018/06/07	1	66.30	0	0.00	66.00	1	7,717	0.01%
2018/06/06	2	67.70	0	0.00	66.10	2	7,722	0.03%
2018/06/04	1	64.90	3	64.30	64.80	-2	7,716	-0.03%
2018/06/01	3	62.57	0	0.00	62.60	3	7,776	0.04%
2018/05/29	2	67.50	0	0.00	64.90	2	8,167	0.02%
2018/05/25	0	0.00	1	64.40	65.00	-1	8,205	-0.01%
2018/05/17	5	64.30	6	64.35	64.40	-1	9,066	-0.01%
2018/05/16	0	0.00	5	63.30	63.80	-5	9,110	-0.05%
2018/05/15	0	0.00	1	64.10	63.40	-1	9,204	-0.01%
2018/05/11	0	0.00	2	62.30	62.00	-2	9,289	-0.02%
2018/05/10	0	60.80	0	0.00	60.70	0	9,225	0.00%
2018/05/08	0	0.00	1	59.00	59.80	-1	9,247	-0.01%
2018/05/07	1	57.00	0	0.00	57.00	1	9,287	0.01%
2018/05/03	1	59.60	0	0.00	59.00	1	9,347	0.01%
2018/05/02	0	0.00	1	60.80	62.60	-1	9,378	-0.01%
2018/04/30	0	0.00	1	58.60	59.30	-1	9,381	-0.01%
2018/04/27	3	57.67	0	0.00	57.60	3	9,469	0.03%
2018/04/26	1	59.00	0	0.00	59.30	1	9,446	0.01%
2018/04/25	6	60.17	0	0.00	59.60	6	9,596	0.06%
2018/04/24	302	61.46	10	61.70	61.10	292	9,726	3.00%	大買/鉅額交易
2018/04/23	1	62.30	0	0.00	62.30	1	9,687	0.01%
2018/04/20	0	0.00	15	64.10	64.30	-15	9,786	-0.15%
2018/04/19	0	0.00	1	63.90	64.60	-1	10,048	-0.01%
2018/04/17	0	0.00	1	64.40	64.50	-1	10,495	-0.01%
2018/04/16	1	62.50	0	0.00	62.00	1	10,372	0.01%
2018/04/09	1	63.40	0	0.00	64.20	1	9,980	0.01%
2018/03/29	8	67.30	2	66.70	68.50	6	10,020	0.06%
2018/03/27	4	64.85	0	0.00	65.40	4	9,494	0.04%
2018/03/23	1	67.80	0	0.00	67.30	1	9,172	0.01%
2018/03/15	0	0.00	9	71.26	71.20	-9	9,530	-0.09%
2018/03/14	0	0.00	2	69.95	70.20	-2	9,456	-0.02%
2018/03/13	14	70.66	14	70.17	69.30	0	9,385	0.00%
2018/03/12	0	0.00	1	68.60	68.00	-1	9,170	-0.01%
2018/03/09	6	67.57	5	68.40	68.30	1	9,170	0.01%
2018/03/07	0	0.00	2	69.30	68.30	-2	9,197	-0.02%
2018/03/06	1	69.80	0	0.00	70.00	1	9,313	0.01%
2018/03/05	0	68.80	1	67.80	67.30	-1	9,315	-0.01%
2018/03/02	0	0.00	10	69.80	70.10	-10	9,268	-0.11%
2018/03/01	2	68.00	0	0.00	67.40	2	9,158	0.02%
2018/02/26	16	70.83	1	71.80	70.80	15	9,317	0.16%
2018/02/23	0	0.00	23	66.31	70.30	-23	9,106	-0.25%
2018/02/22	33	64.90	8	65.00	65.00	25	8,887	0.28%
2018/02/12	5	61.50	5	62.00	61.60	0	8,805	0.00%
2018/02/08	5	64.50	6	64.33	65.20	-1	8,771	-0.01%
2018/02/07	5	64.50	1	64.80	63.30	4	8,799	0.05%
2018/02/06	1	62.50	0	0.00	62.50	1	8,720	0.01%
2018/02/05	15	63.90	500.1	63.82	64.90	-485.1	8,674	-5.59%	大賣/鉅額交易
2018/02/02	0	0.00	1	65.30	65.50	-1	8,663	-0.01%
2018/01/31	0	0.00	13	67.16	67.40	-13	8,863	-0.15%
2018/01/30	0	0.00	1	68.20	66.10	-1	8,844	-0.01%
2018/01/29	0	0.00	1	69.30	69.30	-1	8,766	-0.01%
2018/01/24	19	65.14	23	66.07	66.20	-4	8,670	-0.05%
2018/01/23	0	0.00	1	65.00	64.50	-1	8,576	-0.01%
2018/01/19	5	66.30	0	0.00	66.30	5	8,681	0.06%
2018/01/18	5	65.80	11	66.32	65.50	-6	8,722	-0.07%
2018/01/16	1	64.70	16.4	64.74	65.00	-15.4	8,693	-0.18%
2018/01/15	1	62.90	11	63.71	64.30	-10	8,858	-0.11%
2018/01/12	0	0.00	2	61.80	61.50	-2	8,642	-0.02%
2018/01/11	10	60.00	22	59.88	60.90	-12	8,590	-0.14%
2018/01/09	0	0.00	1	56.80	56.30	-1	8,517	-0.01%
2018/01/03	4	55.80	0	0.00	56.30	4	9,327	0.04%