頎邦 (6147)-統一-新竹券商分點個股進出

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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	78.80	3	78.73	77.90	-2	7,052	-0.03%
2024/05/15	0	0.00	1	79.00	78.60	-1	7,051	-0.01%
2024/05/14	1	78.50	2	79.20	78.50	-1	7,069	-0.01%
2024/05/13	0	0.00	5.3	78.96	79.30	-5.3	7,021	-0.08%
2024/05/10	0	0.00	1	77.80	76.70	-1	6,947	-0.01%
2024/05/09	2	77.95	12	78.20	77.80	-10	6,878	-0.15%
2024/05/08	1	76.10	0	0.00	75.80	1	6,760	0.01%
2024/05/07	1	76.70	0	0.00	76.00	1	6,751	0.01%
2024/05/06	0	0.00	1	77.90	77.50	-1	6,713	-0.01%
2024/05/03	0	0.00	4	78.10	77.90	-4	6,684	-0.06%
2024/05/02	1	77.10	1	76.60	77.30	0	6,632	0.00%
2024/04/30	9	75.68	6	76.52	76.10	3	6,568	0.05%
2024/04/29	2	76.80	1	76.90	77.30	1	6,519	0.02%
2024/04/26	2	77.60	1	77.70	77.80	1	6,469	0.02%
2024/04/24	0	0.00	10	76.00	76.10	-10	6,467	-0.15%
2024/04/23	0	0.00	2	73.60	74.20	-2	6,445	-0.03%
2024/04/22	0	0.00	6	73.78	73.30	-6	6,438	-0.09%
2024/04/15	0	0.00	2	78.00	77.80	-2	6,135	-0.03%
2024/04/12	0	0.00	1	77.70	77.70	-1	6,146	-0.02%
2024/04/11	0	0.00	3	77.03	77.10	-3	6,169	-0.05%
2024/04/10	2	77.60	1	77.80	77.60	1	6,233	0.02%
2024/04/09	0	0.00	4	76.50	76.50	-4	6,264	-0.06%
2024/04/08	0	0.00	1	76.00	76.30	-1	6,319	-0.02%
2024/03/29	4	77.60	9	78.75	79.00	-5	6,260	-0.08%
2024/03/28	5	77.28	22	77.70	77.90	-17	5,909	-0.29%
2024/03/27	4	74.53	8	75.75	75.80	-4	5,749	-0.07%
2024/03/26	1	74.30	0	0.00	73.90	1	5,745	0.02%
2024/03/25	1	75.10	0	0.00	75.10	1	5,797	0.02%
2024/03/22	9	76.10	7.5	75.93	75.70	1.5	5,850	0.03%
2024/03/21	6	78.37	3	78.70	78.20	3	5,888	0.05%
2024/03/20	17	79.05	5	79.18	77.60	12	5,965	0.20%
2024/03/19	9.5	80.47	66	80.04	78.50	-56.5	6,188	-0.91%
2024/03/18	1	77.60	2	77.95	77.40	-1	6,031	-0.02%
2024/03/15	3	76.87	0	0.00	76.50	3	6,014	0.05%
2024/03/14	10	77.92	0	0.00	77.50	10	5,953	0.17%
2024/03/13	14	78.63	14	78.32	79.00	0	5,829	0.00%
2024/03/12	14	77.02	16	77.16	76.80	-2	5,618	-0.04%
2024/03/11	2	74.75	0	0.00	75.70	2	5,522	0.04%
2024/03/08	3	75.13	36	77.47	75.40	-33	5,481	-0.60%
2024/03/07	1	74.10	3	74.73	74.60	-2	5,104	-0.04%
2024/03/06	3	72.67	0	0.00	73.80	3	5,033	0.06%
2024/03/05	1.5	72.57	0	0.00	72.80	1.5	5,049	0.03%
2024/02/29	0	0.00	2	71.20	71.00	-2	5,009	-0.04%
2024/02/27	2	72.45	0	0.00	71.70	2	4,957	0.04%
2024/02/26	0	0.00	3	73.60	73.70	-3	4,901	-0.06%
2024/02/23	27	74.87	17	75.18	74.00	10	4,829	0.21%
2024/02/22	0	0.00	1	71.20	71.60	-1	4,518	-0.02%
2024/02/21	1	71.60	3	71.20	71.10	-2	4,489	-0.04%
2024/02/20	1	70.30	4	70.63	70.40	-3	4,458	-0.07%
2024/02/19	1	71.00	2	71.00	71.00	-1	4,447	-0.02%
2024/02/16	4	69.88	0	0.00	70.00	4	4,423	0.09%
2024/02/15	13	69.58	0	0.00	69.60	13	4,372	0.30%
2024/02/05	2	70.80	0	0.00	71.00	2	4,309	0.05%
2024/02/01	1	71.20	0	0.00	71.40	1	4,233	0.02%
2024/01/31	0.1	71.10	0	0.00	72.00	0.1	4,209	0.00%
2024/01/30	2	71.61	2	72.00	71.60	0	4,194	0.00%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/25	0	0.00	1	74.10	73.90	-1	4,201	-0.02%
2024/01/24	2	74.20	0	0.00	74.20	2	4,207	0.05%
2024/01/23	0	73.60	0	0.00	74.20	0	4,222	0.00%
2024/01/22	3	73.37	0	0.00	73.50	3	4,214	0.07%
2024/01/19	2	73.10	0	0.00	73.50	2	4,239	0.05%
2024/01/18	1	73.10	1	71.90	73.00	0	4,239	0.00%
2024/01/17	1	73.20	2.1	73.54	73.00	-1.1	4,229	-0.03%
2024/01/16	3	72.97	2	73.15	73.70	1	4,199	0.02%
2024/01/15	0	0.00	1	73.30	73.80	-1	4,196	-0.02%
2024/01/12	0	0.00	1	72.20	72.60	-1	4,185	-0.02%
2024/01/09	10	72.50	2	72.80	72.00	8	4,147	0.19%
2024/01/08	6	73.73	2	74.50	72.80	4	4,160	0.10%
2024/01/05	0	0.00	2	74.55	74.50	-2	4,113	-0.05%
2024/01/04	1	74.40	1	74.10	74.50	0	4,072	0.00%
2024/01/03	0	0.00	3	73.97	74.30	-3	4,021	-0.07%
2024/01/02	0	0.00	1	73.20	73.80	-1	3,963	-0.03%
2023/12/29	1	72.80	0	0.00	72.30	1	3,895	0.03%
2023/12/27	2	73.25	1	72.90	72.90	1	3,858	0.03%
2023/12/26	0	0.00	2	72.10	72.30	-2	3,821	-0.05%
2023/12/25	0.4	72.74	0	0.00	72.30	0.4	3,766	0.01%
2023/12/21	1	73.20	1	72.80	73.50	0	3,659	0.00%
2023/12/20	4	73.68	3	73.50	74.00	1	3,558	0.03%
2023/12/19	6.5	73.35	2	72.25	72.60	4.5	3,435	0.13%
2023/12/18	2	75.15	4	76.90	75.30	-2	3,301	-0.06%
2023/12/15	18	77.14	19	76.84	76.80	-1	3,202	-0.03%
2023/12/14	8	77.21	54	77.82	78.70	-46	3,039	-1.51%
2023/12/13	13	73.45	12	73.47	73.80	1	2,631	0.04%
2023/12/12	0	0.00	6.8	71.10	71.40	-6.8	2,569	-0.26%
2023/12/11	0.2	69.60	0	0.00	70.00	0.2	2,546	0.01%
2023/12/08	1.2	69.71	0	0.00	69.80	1.2	2,584	0.04%
2023/12/07	0.3	70.20	0	0.00	70.00	0.3	2,654	0.01%
2023/12/06	0.3	70.14	0	0.00	70.50	0.3	2,698	0.01%
2023/12/05	5.4	69.90	2	70.00	70.50	3.4	2,733	0.12%
2023/12/04	3.2	71.40	8	71.35	71.50	-4.9	2,777	-0.17%
2023/12/01	13	71.97	3	72.00	72.00	10	2,966	0.34%
2023/11/30	3	71.43	4	71.75	72.00	-1	2,960	-0.03%
2023/11/29	0	0.00	11.3	71.26	71.30	-11.3	2,913	-0.39%
2023/11/28	0	0.00	7	70.87	71.00	-7	2,910	-0.24%
2023/11/27	0	0.00	2	70.10	70.10	-2	2,974	-0.07%
2023/11/24	8	70.00	0	0.00	70.00	8	2,976	0.27%
2023/11/22	0.1	69.70	0	0.00	69.50	0.1	3,024	0.00%
2023/11/21	0	0.00	1	70.00	69.80	-1	3,055	-0.03%
2023/11/20	0	0.00	1	69.70	69.90	-1	3,062	-0.03%
2023/11/16	0	0.00	3	69.27	69.30	-3	3,088	-0.10%
2023/11/15	0	0.00	1	69.90	69.90	-1	3,118	-0.03%
2023/11/13	0.1	69.60	0	0.00	69.50	0.1	3,192	0.00%
2023/11/10	1	70.00	3	69.93	69.90	-2	3,216	-0.06%
2023/11/09	0	0.00	1	69.80	69.50	-1	3,229	-0.03%
2023/11/08	1	69.80	12	70.11	69.70	-11	3,253	-0.34%
2023/11/07	0	0.00	5	70.08	70.10	-5	3,249	-0.15%
2023/11/06	0	0.00	4	70.03	70.00	-4	3,268	-0.12%
2023/11/03	1	69.10	11	69.42	69.60	-10	3,329	-0.30%
2023/11/02	1	68.60	3	69.03	69.40	-2	3,346	-0.06%
2023/11/01	0.1	68.00	1	68.80	68.70	-0.9	3,351	-0.03%
2023/10/31	10	68.20	11	68.23	68.00	-1	3,369	-0.03%
2023/10/30	3	67.70	1	67.60	68.30	2	3,372	0.06%
2023/10/27	8	67.94	0	0.00	67.50	8	3,386	0.24%
2023/10/26	0	0.00	1	69.00	68.20	-1	3,433	-0.03%
2023/10/25	0	0.00	1	69.20	68.90	-1	3,596	-0.03%
2023/10/23	7	69.41	2	69.80	69.10	5	3,606	0.14%
2023/10/20	2	68.50	0	0.00	69.00	2	3,584	0.06%
2023/10/19	2	67.90	1	68.50	68.20	1	3,574	0.03%
2023/10/18	0.1	67.20	0	0.00	67.80	0.1	3,586	0.00%
2023/10/17	2	67.90	4	67.93	67.90	-2	3,588	-0.06%
2023/10/16	4.2	66.61	1	67.00	66.80	3.2	3,604	0.09%
2023/10/13	1	67.70	0	0.00	67.50	1	3,598	0.03%
2023/10/12	3	66.90	0	0.00	67.50	3	3,641	0.08%
2023/10/11	17	67.07	2	67.00	66.80	15	3,656	0.41%
2023/10/06	0	0.00	2	68.30	68.10	-2	3,672	-0.05%
2023/10/04	2	68.10	0	0.00	68.20	2	3,715	0.05%
2023/10/02	2	69.00	0	0.00	68.70	2	3,742	0.05%
2023/09/28	0	0.00	10	68.18	68.20	-10	3,757	-0.27%
2023/09/27	1	67.70	0	0.00	67.90	1	3,786	0.03%
2023/09/26	1	68.40	2	68.50	68.10	-1	3,797	-0.03%
2023/09/25	11.1	68.18	2	68.00	68.50	9.1	3,791	0.24%
2023/09/22	3	68.10	1	68.30	68.50	2	3,771	0.05%
2023/09/21	3	68.03	0	0.00	67.90	3	3,752	0.08%
2023/09/20	3.1	69.68	3.1	70.31	69.00	0.1	3,746	0.00%
2023/09/19	1	71.30	23	71.53	71.00	-22	3,677	-0.60%
2023/09/18	0	0.00	6	71.73	71.30	-6	3,642	-0.16%
2023/09/15	1	71.51	13	72.02	71.30	-12	3,624	-0.33%
2023/09/14	0	71.50	0	0.00	71.00	0	3,558	0.00%
2023/09/13	2.1	71.45	4	71.73	71.20	-1.9	3,548	-0.05%
2023/09/12	8	71.60	18	71.89	71.50	-10	3,585	-0.28%
2023/09/11	5	70.80	2	71.15	70.90	3	3,580	0.08%
2023/09/08	7.1	71.17	4	70.80	70.90	3.1	3,587	0.09%
2023/09/07	1	72.30	12	71.90	71.50	-11	3,566	-0.31%
2023/09/06	30	71.62	37	71.86	72.00	-7	3,501	-0.20%
2023/09/05	0	0.00	21	69.90	70.10	-21	3,326	-0.63%
2023/08/31	13	69.90	11	70.19	69.80	2	3,404	0.06%
2023/08/29	0	0.00	1	69.00	69.00	-1	3,368	-0.03%
2023/08/28	11	69.01	1	68.80	68.90	10	3,370	0.30%
2023/08/25	1	68.20	3	68.03	68.20	-2	3,328	-0.06%
2023/08/24	0	0.00	3	67.03	67.20	-3	3,303	-0.09%
2023/08/21	4	66.68	1	69.00	66.70	3	3,297	0.09%
2023/08/18	0	0.00	4	69.23	67.80	-4	3,237	-0.12%
2023/08/17	6	68.67	2	68.40	68.70	4	3,200	0.12%
2023/08/16	0	0.00	1	68.20	68.00	-1	3,166	-0.03%
2023/08/15	0	0.00	1	67.50	67.00	-1	3,164	-0.03%
2023/08/10	0	0.00	6	67.32	67.40	-6	3,169	-0.19%
2023/08/09	9	66.94	0	0.00	67.00	9	3,141	0.29%
2023/08/08	0	0.00	3	69.00	69.10	-3	3,078	-0.10%
2023/08/07	0	0.00	2	69.00	68.70	-2	3,077	-0.06%
2023/08/02	1	66.90	2	67.40	67.40	-1	3,072	-0.03%
2023/08/01	2	67.90	15	67.79	68.20	-13	3,055	-0.43%
2023/07/31	1	69.50	2	69.70	69.40	-1	3,017	-0.03%
2023/07/28	2	69.45	10	69.16	69.40	-8	2,937	-0.27%
2023/07/27	15	67.27	1	66.90	67.40	14	2,771	0.51%
2023/07/25	5	66.50	0	0.00	66.10	5	2,856	0.18%
2023/07/24	1	66.20	8	66.29	66.30	-7	2,877	-0.24%
2023/07/20	1	66.20	2	66.85	66.70	-1	2,958	-0.04%
2023/07/19	2	67.00	2	67.00	66.70	0	2,996	0.00%
2023/07/17	0	0.00	6	66.25	66.50	-6	2,986	-0.20%
2023/07/11	3	63.80	2	63.60	63.70	1	2,957	0.03%
2023/07/10	2.9	63.31	4	63.83	63.30	-1.1	2,979	-0.04%
2023/07/07	2	63.20	21	63.10	63.90	-19	2,988	-0.64%
2023/07/06	1	64.00	5	64.20	63.80	-4	3,002	-0.13%
2023/07/05	1	63.50	0	0.00	63.60	1	3,024	0.03%
2023/07/04	1	63.70	0	0.00	62.90	1	3,006	0.03%
2023/07/03	1	63.40	5	63.40	63.30	-4	2,997	-0.13%
2023/06/29	0	0.00	0.3	62.80	62.80	-0.3	3,062	-0.01%
2023/06/28	5	62.92	0	0.00	63.00	5	3,124	0.16%
2023/06/27	2	63.00	2	63.10	62.90	0	3,105	0.00%
2023/06/26	4	62.28	2	62.30	62.30	2	3,109	0.06%
2023/06/21	1	62.90	0	0.00	63.00	1	3,110	0.03%
2023/06/20	27	62.77	1	62.60	62.70	26	3,121	0.83%
2023/06/19	0	0.00	8	64.80	64.20	-8	3,057	-0.26%
2023/06/16	16	64.54	3	65.00	64.90	13	3,031	0.43%
2023/06/15	8	69.48	20	69.53	69.60	-12	2,945	-0.41%
2023/06/14	8	69.79	0	0.00	69.60	8	2,870	0.28%
2023/06/13	0	0.00	1	69.90	69.80	-1	2,824	-0.04%
2023/06/12	2	69.85	1	69.80	69.80	1	2,812	0.04%
2023/06/09	3	69.50	7	69.69	69.90	-4	2,799	-0.14%
2023/06/08	1	69.60	7	69.67	69.70	-6	2,794	-0.21%
2023/06/07	0	0.00	14	69.50	69.50	-14	2,785	-0.50%
2023/06/06	2	69.10	1	69.10	69.40	1	2,817	0.04%
2023/06/05	17	68.52	2	68.50	68.60	15	2,817	0.53%
2023/06/02	6.1	67.96	1	68.00	67.60	5.1	2,843	0.18%
2023/06/01	0	0.00	2	67.40	67.00	-2	2,872	-0.07%
2023/05/30	0	0.00	1	67.10	66.90	-1	2,950	-0.03%
2023/05/29	21	67.30	0	0.00	67.10	21	3,052	0.69%
2023/05/26	1	67.30	10	67.00	66.80	-9	3,078	-0.29%
2023/05/25	1	66.40	1	66.50	66.40	0	3,112	0.00%
2023/05/24	3	65.60	0	0.00	66.20	3	3,165	0.09%
2023/05/23	1	66.00	0	0.00	66.00	1	3,188	0.03%
2023/05/19	1	65.70	1	65.30	65.40	0	3,184	0.00%
2023/05/18	1	65.80	0	0.00	65.70	1	3,157	0.03%
2023/05/17	1	64.60	0.1	65.40	65.10	0.9	3,162	0.03%
2023/05/16	0	0.00	1	64.40	64.30	-1	3,144	-0.03%
2023/05/11	2	64.90	0	0.00	64.70	2	3,126	0.06%
2023/05/09	1	66.00	0	0.00	65.30	1	3,156	0.03%
2023/05/08	12	66.33	30	66.20	66.00	-18	3,139	-0.57%
2023/05/05	15	65.90	0	0.00	66.00	15	3,209	0.47%
2023/05/04	3	65.90	0	0.00	65.80	3	3,260	0.09%
2023/05/03	15	65.30	0	0.00	65.50	15	3,288	0.46%
2023/04/28	7	66.41	0	0.00	65.90	7	3,254	0.22%
2023/04/27	2	66.30	0	0.00	67.30	2	3,154	0.06%
2023/04/25	7	65.91	0	0.00	66.30	7	3,082	0.23%
2023/04/21	3	66.87	0	0.00	67.00	3	3,016	0.10%
2023/04/19	2	67.55	2	67.50	67.50	0	2,989	0.00%
2023/04/18	2	67.95	2	68.10	67.90	0	2,960	0.00%
2023/04/17	0	0.00	1	69.10	69.10	-1	2,874	-0.03%
2023/04/14	0.1	69.30	1	69.30	69.50	-0.9	2,845	-0.03%
2023/04/12	0	0.00	1	69.10	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	8	68.18	68.70	-8	2,790	-0.29%
2023/04/10	11	67.60	0	0.00	67.50	11	2,756	0.40%
2023/04/06	6	69.50	0	0.00	69.90	6	2,677	0.22%
2023/03/31	0	0.00	1	69.70	69.30	-1	2,644	-0.04%
2023/03/30	1	68.80	2	69.10	68.90	-1	2,608	-0.04%
2023/03/29	6	68.60	0	0.00	68.40	6	2,575	0.23%
2023/03/27	0	0.00	2	70.30	70.60	-2	2,549	-0.08%
2023/03/24	0	0.00	2	70.95	70.30	-2	2,552	-0.08%
2023/03/22	1	71.00	0	0.00	70.50	1	2,490	0.04%
2023/03/20	0	0.00	3	70.43	70.40	-3	2,441	-0.12%
2023/03/17	2	69.90	0	0.00	70.00	2	2,425	0.08%
2023/03/16	1	69.00	1	68.90	68.80	0	2,407	0.00%
2023/03/15	1	69.70	0	0.00	68.80	1	2,400	0.04%
2023/03/14	0	0.00	30	69.50	69.20	-30	2,382	-1.26%
2023/03/13	0	0.00	10	69.10	70.30	-10	2,356	-0.42%
2023/03/10	1	70.40	10	70.58	70.10	-9	2,326	-0.39%
2023/03/09	1	70.90	9	70.87	70.90	-8	2,292	-0.35%
2023/03/08	0.1	70.30	9.8	70.44	70.40	-9.7	2,200	-0.44%
2023/03/07	1	70.20	2	70.10	70.50	-1	2,158	-0.05%
2023/03/06	4	69.80	10	70.02	70.20	-6	2,104	-0.29%
2023/03/03	0	0.00	0	69.00	69.00	0	2,012	0.00%
2023/03/02	4	68.80	0	0.00	69.00	4	1,967	0.20%
2023/03/01	2	68.10	10	68.40	69.00	-8	1,912	-0.42%
2023/02/24	4.3	67.23	0	0.00	67.30	4.3	1,805	0.24%
2023/02/23	2	66.90	0	0.00	67.10	2	1,761	0.11%
2023/02/22	0	0.00	61	65.48	66.00	-61	1,712	-3.56%
2023/02/21	0	0.00	96	65.39	65.30	-96	1,673	-5.74%
2023/02/20	5	64.40	17	64.11	64.50	-12	1,736	-0.69%
2023/02/17	7	63.64	0	0.00	63.90	7	1,753	0.40%
2023/02/16	0	0.00	20	64.20	64.30	-20	1,759	-1.14%
2023/02/15	15	64.53	3	64.37	64.40	12	1,796	0.67%
2023/02/14	0	0.00	7	63.94	64.40	-7	1,806	-0.39%
2023/02/13	5	63.00	0	0.00	63.30	5	1,847	0.27%
2023/02/10	0	0.00	2	63.95	64.00	-2	1,853	-0.11%
2023/02/09	0	0.00	4	64.40	63.70	-4	1,877	-0.21%
2023/02/08	2	64.00	3	64.13	64.30	-1	1,849	-0.05%
2023/02/07	2	63.40	0	0.00	63.40	2	1,778	0.11%
2023/02/06	0	0.00	1	63.30	63.40	-1	1,766	-0.06%
2023/02/03	14	63.24	1	63.30	63.30	13	1,753	0.74%
2023/02/02	0	0.00	7	61.87	61.80	-7	1,701	-0.41%
2023/02/01	12	60.56	0	0.00	60.50	12	1,692	0.71%
2023/01/30	1	60.80	0	0.00	60.80	1	1,652	0.06%
2023/01/16	1	60.50	0	0.00	60.40	1	1,661	0.06%
2023/01/13	1	60.70	0	0.00	60.90	1	1,674	0.06%
2023/01/12	0	0.00	5	60.96	61.00	-5	1,670	-0.30%
2023/01/11	1	60.60	19	60.57	60.60	-18	1,673	-1.08%
2023/01/10	0	0.00	2	59.30	59.60	-2	1,669	-0.12%
2023/01/09	0	0.00	2	59.35	59.60	-2	1,684	-0.12%
2023/01/05	0	0.00	10	58.70	58.80	-10	1,693	-0.59%
2023/01/03	0	0.00	6	58.60	59.00	-6	1,732	-0.35%
2022/12/30	4	57.40	1	59.30	57.40	3	1,723	0.17%
2022/12/29	0	0.00	3	59.03	58.90	-3	1,700	-0.18%
2022/12/27	0	0.00	2	58.90	59.00	-2	1,690	-0.12%
2022/12/26	2	58.10	0	0.00	58.00	2	1,686	0.12%
2022/12/23	3	58.10	0	0.00	58.60	3	1,710	0.18%
2022/12/22	0	0.00	1	58.30	58.30	-1	1,737	-0.06%
2022/12/21	1	57.70	0	0.00	57.70	1	1,749	0.06%
2022/12/20	0	0.00	0.2	59.02	58.00	-0.2	1,750	-0.01%
2022/12/19	5	59.50	2	59.60	59.40	3	1,761	0.17%
2022/12/15	4	59.15	0	0.00	59.10	4	1,735	0.23%
2022/12/13	2	58.60	0	0.00	58.50	2	1,766	0.11%
2022/12/12	2	58.85	0	0.00	58.70	2	1,829	0.11%
2022/12/08	4	58.50	0	0.00	59.00	4	1,874	0.21%
2022/12/06	0	0.00	2	59.00	59.00	-2	1,892	-0.11%
2022/12/05	1	59.60	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0	0.00	2	59.50	59.40	-2	1,936	-0.10%
2022/12/01	1	58.70	1	58.80	58.90	0	1,927	0.00%
2022/11/22	2	58.00	1	58.20	58.80	1	1,961	0.05%
2022/11/17	1	58.80	3	59.13	59.30	-2	1,982	-0.10%
2022/11/16	5	59.60	7	59.16	59.50	-2	1,979	-0.10%
2022/11/15	3	58.10	1	58.20	58.20	2	1,910	0.10%
2022/11/14	2	57.60	5	58.00	57.70	-3	1,904	-0.16%
2022/11/11	0	0.00	7	58.21	57.50	-7	1,891	-0.37%
2022/11/09	5	57.10	9	57.01	57.20	-4	1,877	-0.21%
2022/11/08	4	56.28	2	56.05	55.70	2	1,849	0.11%
2022/11/07	2	55.30	2	56.05	56.20	0	1,884	0.00%
2022/11/04	1	54.60	1	54.60	54.60	0	1,874	0.00%
2022/11/03	1	54.90	1	54.70	54.90	0	1,904	0.00%
2022/11/02	0	0.00	2	54.75	54.80	-2	1,931	-0.10%
2022/11/01	0	0.00	5	54.32	54.60	-5	1,970	-0.25%
2022/10/31	0	0.00	4	53.90	54.40	-4	1,998	-0.20%
2022/10/28	5	52.72	0	0.00	52.60	5	1,993	0.25%
2022/10/27	0	0.00	10	53.30	53.90	-10	1,971	-0.51%
2022/10/26	0	0.00	4	53.20	52.90	-4	2,006	-0.20%
2022/10/25	4	53.10	4	53.75	52.80	0	2,055	0.00%
2022/10/21	3	53.90	0	0.00	53.30	3	2,057	0.15%
2022/10/19	2	53.75	2	53.55	53.10	0	2,109	0.00%
2022/10/18	10	53.10	38	53.02	53.70	-28	2,116	-1.32%
2022/10/17	0	0.00	7	51.21	51.80	-7	2,148	-0.33%
2022/10/14	4	50.05	0	0.00	50.30	4	2,213	0.18%
2022/10/13	6	49.51	0	0.00	49.45	6	2,365	0.25%
2022/10/11	1	50.60	0	0.00	50.20	1	2,558	0.04%
2022/10/07	0	0.00	1	52.00	52.00	-1	2,585	-0.04%
2022/10/05	0	0.00	2	52.00	51.90	-2	2,695	-0.07%
2022/10/04	2	51.40	0	0.00	51.40	2	2,727	0.07%
2022/10/03	4	50.20	2	50.20	50.40	2	2,753	0.07%
2022/09/30	1	50.10	0	0.00	50.50	1	2,808	0.04%
2022/09/29	1	50.40	4	50.68	51.30	-3	2,848	-0.11%
2022/09/28	4	50.08	0	0.00	50.00	4	2,880	0.14%
2022/09/26	6	51.08	1	51.20	51.30	5	2,911	0.17%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/22	6	52.50	0	0.00	53.20	6	2,997	0.20%
2022/09/21	2	53.60	0	0.00	53.50	2	3,019	0.07%
2022/09/20	3	53.83	0	0.00	53.80	3	3,052	0.10%
2022/09/19	30	54.12	0	0.00	53.90	30	3,051	0.98%
2022/09/14	21	55.29	0	0.00	55.60	21	3,106	0.68%
2022/09/12	7	56.20	0	0.00	56.40	7	3,150	0.22%
2022/09/08	0	0.00	8	56.38	56.80	-8	3,244	-0.25%
2022/09/07	32	54.62	0	0.00	54.50	32	3,246	0.99%
2022/09/05	2	55.60	0	0.00	55.60	2	3,238	0.06%
2022/09/01	1	56.70	0	0.00	56.60	1	3,253	0.03%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/26	1	57.70	0	0.00	57.70	1	3,294	0.03%
2022/08/25	0.2	56.70	1	57.20	57.20	-0.8	3,293	-0.02%
2022/08/23	4	56.45	0	0.00	56.50	4	3,308	0.12%
2022/08/22	3	57.40	0	0.00	57.00	3	3,307	0.09%
2022/08/19	0	0.00	3	57.40	57.30	-3	3,297	-0.09%
2022/08/15	0	0.00	6	56.78	56.60	-6	3,266	-0.18%
2022/08/12	0	0.00	5	56.30	56.20	-5	3,247	-0.15%
2022/08/11	0	0.00	3	55.70	55.40	-3	3,211	-0.09%
2022/08/10	4	55.23	0	0.00	55.10	4	3,237	0.12%
2022/08/09	0	0.00	13	55.02	55.90	-13	3,244	-0.40%
2022/08/08	0	0.00	9	55.77	55.70	-9	3,223	-0.28%
2022/08/05	4	55.28	1	55.50	55.30	3	3,182	0.09%
2022/08/03	2	54.25	0	0.00	54.40	2	3,149	0.06%
2022/08/02	9	54.60	0	0.00	54.50	9	3,149	0.29%
2022/08/01	1	55.10	0	0.00	55.60	1	3,115	0.03%
2022/07/29	0	0.00	3	54.60	54.70	-3	3,092	-0.10%
2022/07/27	2	54.10	0	0.00	54.10	2	3,122	0.06%
2022/07/26	4	54.75	0	0.00	54.30	4	3,109	0.13%
2022/07/22	5	54.70	10	54.80	55.80	-5	3,117	-0.16%
2022/07/21	0	0.00	3.1	54.57	55.20	-3.1	3,108	-0.10%
2022/07/20	7	54.53	4	54.55	54.90	3	3,053	0.10%
2022/07/19	5.1	59.74	3	59.97	59.90	2.1	2,925	0.07%
2022/07/18	0	0.00	5.1	59.08	59.80	-5.1	2,812	-0.18%
2022/07/15	0	0.00	2	57.70	57.60	-2	2,749	-0.07%
2022/07/13	9.1	55.52	0	0.00	55.20	9.1	2,705	0.34%
2022/07/12	10	55.50	6	55.50	55.20	4	2,735	0.15%
2022/07/11	1	56.80	0	0.00	57.00	1	2,713	0.04%
2022/07/08	1	57.00	2	57.75	57.60	-1	2,699	-0.04%
2022/07/07	3	55.77	0	0.00	56.00	3	2,654	0.11%
2022/07/06	14	54.79	7	56.10	54.60	7	2,617	0.27%
2022/07/05	1	56.50	0	0.00	57.00	1	2,616	0.04%
2022/07/04	3	56.63	0	0.00	56.60	3	2,620	0.11%
2022/07/01	5	58.44	0	0.00	57.50	5	2,655	0.19%
2022/06/30	12	59.93	0	0.00	59.30	12	2,660	0.45%
2022/06/29	4	62.40	0	0.00	61.80	4	2,613	0.15%
2022/06/28	2	63.30	0	0.00	63.30	2	2,601	0.08%
2022/06/27	4	64.65	0	0.00	64.60	4	2,607	0.15%
2022/06/24	1	64.00	0	0.00	64.20	1	2,609	0.04%
2022/06/23	7	63.73	2	63.95	64.40	5	2,603	0.19%
2022/06/22	23	65.65	0	0.00	64.80	23	2,584	0.89%
2022/06/21	10	66.30	0	0.00	66.70	10	2,545	0.39%
2022/06/20	12	66.46	0	0.00	66.00	12	2,607	0.46%
2022/06/17	8	66.50	11	66.65	68.30	-3	2,609	-0.11%
2022/06/16	4	67.58	0	0.00	67.50	4	2,543	0.16%
2022/06/15	1.3	68.53	0	0.00	68.00	1.3	2,556	0.05%
2022/06/14	2	67.55	2	67.95	68.40	0	2,600	0.00%
2022/06/13	2	68.25	0	0.00	68.10	2	2,668	0.07%
2022/06/10	1	69.50	0	0.00	69.30	1	2,721	0.04%
2022/06/09	0	0.00	5	69.70	69.70	-5	2,752	-0.18%
2022/06/08	0	0.00	3	70.00	69.80	-3	2,781	-0.11%
2022/06/07	0	0.00	3	69.67	70.10	-3	3,013	-0.10%
2022/06/02	0	0.00	9	69.63	69.50	-9	3,173	-0.28%
2022/06/01	0	0.00	5	69.62	69.50	-5	3,312	-0.15%
2022/05/31	0	0.00	13	69.17	69.40	-13	3,431	-0.38%
2022/05/30	1	68.50	1	69.00	69.10	0	3,610	0.00%
2022/05/27	4	68.50	0	0.00	68.30	4	3,696	0.11%
2022/05/26	5	68.08	1	67.80	67.80	4	3,956	0.10%
2022/05/25	10	68.60	0	0.00	68.40	10	4,078	0.25%
2022/05/19	0	0.00	45	68.50	69.10	-45	4,244	-1.06%
2022/05/18	6	69.90	1.1	69.60	69.60	5	4,247	0.12%
2022/05/17	0	0.00	9.1	68.84	69.10	-9.1	4,244	-0.21%
2022/05/16	10	67.80	1.2	68.07	67.80	8.9	4,246	0.21%
2022/05/13	0	0.00	2	67.80	67.60	-2	4,270	-0.05%
2022/05/12	5	67.26	0	0.00	66.80	5	4,328	0.12%
2022/05/11	3	68.03	8.1	68.26	68.00	-5.1	4,348	-0.12%
2022/05/10	1	66.60	4	68.10	68.20	-3	4,398	-0.07%
2022/05/06	4	67.98	2	68.25	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	1	67.40	0	0.00	67.40	1	4,506	0.02%
2022/05/03	10	67.10	5	67.20	67.30	5	4,581	0.11%
2022/04/29	2.5	67.50	1	67.70	67.10	1.5	4,652	0.03%
2022/04/28	10	67.90	11	68.18	67.50	-1	4,708	-0.02%
2022/04/27	10	65.82	1	66.10	66.20	9	4,755	0.19%
2022/04/26	1	67.20	0	0.00	67.10	1	4,793	0.02%
2022/04/25	1	67.60	6	67.40	67.50	-5	4,996	-0.10%
2022/04/22	0	0.00	1	68.50	68.90	-1	5,101	-0.02%
2022/04/21	3	68.77	0	0.00	68.70	3	5,231	0.06%
2022/04/20	5	68.30	1	68.40	68.40	4	5,576	0.07%
2022/04/19	1	68.50	0	0.00	68.60	1	5,707	0.02%
2022/04/18	19	68.51	6	68.83	68.70	13	5,891	0.22%
2022/04/15	12	66.50	0	0.00	67.20	12	5,900	0.20%
2022/04/14	15	66.97	0	0.00	66.90	15	5,940	0.25%
2022/04/13	5	66.50	6	66.97	67.00	-1	5,980	-0.02%
2022/04/12	4	66.10	0	0.00	66.40	4	6,020	0.07%
2022/04/11	6	66.58	0	0.00	66.50	6	6,035	0.10%
2022/04/08	1	67.00	0	0.00	67.50	1	6,020	0.02%
2022/04/07	7	67.60	4	68.40	67.20	3	6,010	0.05%
2022/04/06	7	68.49	0	0.00	68.60	7	5,998	0.12%
2022/04/01	2	68.50	5	68.90	69.40	-3	5,996	-0.05%
2022/03/31	1	69.20	0	0.00	69.10	1	6,024	0.02%
2022/03/30	1	69.50	1	69.40	69.40	0	6,038	0.00%
2022/03/28	3	69.93	1	70.10	70.10	2	6,014	0.03%
2022/03/25	0	0.00	5	70.60	70.60	-5	6,012	-0.08%
2022/03/24	1	71.40	6	71.45	71.50	-5	5,988	-0.08%
2022/03/23	1	71.00	2	72.00	71.20	-1	6,099	-0.02%
2022/03/22	5	71.80	2	71.60	71.90	3	6,060	0.05%
2022/03/21	0	0.00	8	71.45	71.30	-8	6,057	-0.13%
2022/03/18	2	70.60	2	70.85	71.80	0	6,091	0.00%
2022/03/17	10	70.00	3	70.70	70.90	7	6,092	0.11%
2022/03/16	2	69.10	1	68.90	69.10	1	6,106	0.02%
2022/03/15	7	69.56	10	69.80	69.50	-3	6,110	-0.05%
2022/03/14	2	71.10	5	71.00	71.00	-3	6,116	-0.05%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	9.5	72.05	4	72.70	71.20	5.5	6,140	0.09%
2022/03/09	1	71.60	5	70.46	71.60	-4	5,957	-0.07%
2022/03/08	10	69.10	2	69.70	68.90	8	5,926	0.13%
2022/03/07	10	69.73	1	69.60	69.10	9	5,954	0.15%
2022/03/04	8	71.64	11	71.77	71.10	-3	5,901	-0.05%
2022/03/03	12	72.47	16	72.22	72.60	-4	5,821	-0.07%
2022/03/02	2	70.75	0	0.00	70.90	2	5,710	0.04%
2022/03/01	16	71.01	19	70.98	71.00	-3	5,644	-0.05%
2022/02/25	2	67.80	11	68.46	68.90	-9	5,436	-0.17%
2022/02/24	7	66.93	10	66.80	66.80	-3	5,384	-0.06%
2022/02/23	1	68.70	2	68.70	68.70	-1	5,384	-0.02%
2022/02/22	4	68.70	2	68.20	68.30	2	5,427	0.04%
2022/02/21	1	69.40	3	69.10	69.50	-2	5,524	-0.04%
2022/02/17	1	68.80	0	0.00	68.80	1	5,766	0.02%
2022/02/16	2	68.10	0	0.00	68.00	2	5,908	0.03%
2022/02/15	0	0.00	2	67.95	67.90	-2	5,989	-0.03%
2022/02/14	5	68.06	1	67.90	68.10	4	6,058	0.07%
2022/02/11	0	0.00	3	69.27	69.30	-3	6,065	-0.05%
2022/02/10	1	69.10	8	69.45	69.70	-7	6,133	-0.11%
2022/02/09	6	69.17	1	69.20	69.00	5	6,181	0.08%
2022/02/07	1	67.60	0	0.00	67.80	1	6,251	0.02%
2022/01/26	8	68.11	8	68.38	67.90	0	6,270	0.00%
2022/01/25	3	68.50	2	68.40	68.00	1	6,349	0.02%
2022/01/24	3	68.00	3	68.20	68.70	0	6,324	0.00%
2022/01/21	3	68.93	5	69.20	69.00	-2	6,414	-0.03%
2022/01/20	2	68.85	5	69.44	70.00	-3	6,570	-0.05%
2022/01/19	10	69.80	22	69.70	69.10	-12	6,547	-0.18%
2022/01/18	12	70.31	14	70.44	70.00	-2	6,512	-0.03%
2022/01/17	0	0.00	26	69.10	69.80	-26	6,332	-0.41%
2022/01/14	2	67.75	0	0.00	68.20	2	6,251	0.03%
2022/01/13	36	68.73	18	69.17	69.00	18	6,178	0.29%
2022/01/12	9	67.97	1	68.00	68.00	8	5,884	0.14%
2022/01/11	18	67.98	9	67.61	67.90	9	5,789	0.16%
2022/01/10	2	67.10	7	66.91	67.20	-5	5,604	-0.09%
2022/01/07	1	66.00	2	66.80	66.40	-1	5,575	-0.02%
2022/01/06	2	66.50	0	0.00	66.90	2	5,563	0.04%
2022/01/05	3	66.57	0	0.00	66.50	3	5,612	0.05%
2022/01/04	1	66.40	1	66.50	66.50	0	5,711	0.00%
2022/01/03	0	0.00	4	67.23	66.80	-4	5,891	-0.07%
2021/12/30	8	66.66	15	66.87	66.70	-7	5,912	-0.12%
2021/12/29	13	66.52	0	0.00	66.40	13	5,926	0.22%
2021/12/28	0	67.05	12	67.48	66.90	-12	5,968	-0.20%
2021/12/27	3	66.50	3	67.00	67.10	0	6,008	0.00%
2021/12/24	1	66.20	3	66.17	66.10	-2	6,032	-0.03%
2021/12/23	0	0.00	1	65.80	66.00	-1	6,077	-0.02%
2021/12/22	1	65.40	0	0.00	65.50	1	6,209	0.02%
2021/12/21	2	65.00	2	65.20	65.40	0	6,223	0.00%
2021/12/20	6	64.80	0	0.00	64.90	6	6,219	0.10%
2021/12/17	12	65.12	17	65.10	65.10	-5	6,237	-0.08%
2021/12/16	1	66.20	1	66.40	66.30	0	6,179	0.00%
2021/12/15	17	65.42	0	0.00	65.30	17	6,181	0.28%
2021/12/14	3	65.77	1	66.10	65.70	2	6,194	0.03%
2021/12/13	3	66.50	0	0.00	66.70	3	6,159	0.05%
2021/12/10	0	0.00	28	66.13	66.90	-28	6,196	-0.45%
2021/12/09	32	66.20	2	66.20	66.30	30	6,246	0.48%
2021/12/08	24	67.15	0	0.00	66.80	24	6,222	0.39%
2021/12/06	0	0.00	3	68.00	67.50	-3	6,299	-0.05%
2021/12/03	9	67.72	13	67.74	67.60	-4	6,489	-0.06%
2021/12/02	0	0.00	2	67.80	67.80	-2	6,877	-0.03%
2021/12/01	4	67.65	20	67.77	67.90	-16	8,230	-0.19%
2021/11/30	4	67.13	5	67.46	67.00	-1	8,300	-0.01%
2021/11/29	5	65.82	1	66.30	66.60	4	8,409	0.05%
2021/11/26	6	65.92	6	66.13	66.20	0	8,647	0.00%
2021/11/25	3	67.60	1	67.60	67.20	2	8,665	0.02%
2021/11/24	9	67.01	2	66.90	67.30	7	8,766	0.08%
2021/11/23	12	67.78	13	67.65	67.60	-1	8,957	-0.01%
2021/11/22	14	68.58	26	68.23	68.30	-12	8,989	-0.13%
2021/11/19	4	67.48	12	67.46	67.30	-8	9,026	-0.09%
2021/11/18	8	67.51	18	67.25	67.20	-10	9,051	-0.11%
2021/11/17	24	66.57	0	0.00	66.90	24	8,947	0.27%
2021/11/16	30	67.07	7	67.26	66.80	23	8,857	0.26%
2021/11/15	37	68.15	10	68.05	68.20	27	8,763	0.31%
2021/11/12	7	66.66	321.1	65.30	66.70	-314.1	8,674	-3.62%	大賣/鉅額交易
2021/11/11	9	65.19	711	65.17	64.90	-702	8,625	-8.14%	大賣/鉅額交易
2021/11/10	11	65.97	640	65.70	66.00	-629	8,639	-7.28%	大賣/鉅額交易
2021/11/09	10	66.19	23	66.40	66.00	-13	8,759	-0.15%
2021/11/08	7	65.89	20	65.80	65.90	-13	8,730	-0.15%
2021/11/05	10	65.70	13	65.08	65.80	-3	8,761	-0.03%
2021/11/04	5	65.28	18	65.16	65.20	-13	8,919	-0.15%
2021/11/03	8	65.26	21	64.60	65.20	-13	9,095	-0.14%
2021/11/02	17	63.76	18	64.99	63.60	-1	9,371	-0.01%
2021/11/01	6	64.95	3	65.10	65.10	3	9,820	0.03%
2021/10/29	53	64.50	81	64.50	64.30	-28	10,157	-0.28%
2021/10/28	44	65.08	0	0.00	65.20	44	10,080	0.44%
2021/10/27	8	64.29	17	64.48	64.50	-9	9,998	-0.09%
2021/10/26	11	63.40	5	63.84	63.20	6	10,238	0.06%
2021/10/25	1	62.80	0	0.00	63.10	1	10,223	0.01%
2021/10/22	2	62.45	15	63.05	63.40	-13	10,272	-0.13%
2021/10/21	29	62.12	7	62.23	62.00	22	10,391	0.21%
2021/10/20	2	63.05	5	63.00	62.50	-3	10,371	-0.03%
2021/10/19	15	61.97	1	62.60	62.60	14	10,431	0.13%
2021/10/18	60	61.58	0.2	62.10	61.60	59.8	10,449	0.57%
2021/10/15	19	62.44	5	62.22	62.10	14	10,594	0.13%
2021/10/14	13	60.86	0	0.00	61.10	13	10,699	0.12%
2021/10/13	42	61.09	22	60.99	61.00	20	10,799	0.19%
2021/10/12	37	62.46	39	62.45	62.00	-2	10,866	-0.02%
2021/10/08	88	64.44	12	63.98	63.30	76	11,163	0.68%
2021/10/07	30	65.75	3	65.77	65.90	27	11,005	0.25%
2021/10/06	14	65.01	0	0.00	64.60	14	11,053	0.13%
2021/10/05	3	63.77	2	64.30	65.40	1	11,117	0.01%
2021/10/04	34	65.80	12	65.62	65.00	22	11,081	0.20%
2021/10/01	1	66.71	9	66.93	67.30	-8	11,063	-0.07%
2021/09/30	2	67.10	2	68.00	67.50	0	11,044	0.00%
2021/09/29	18	67.70	2	67.70	67.20	16	11,088	0.14%
2021/09/28	1	69.81	0	0.00	70.10	1	10,983	0.01%
2021/09/27	1	71.00	54	71.48	70.80	-53	10,972	-0.48%
2021/09/24	2	71.20	0	0.00	71.40	2	10,977	0.02%
2021/09/23	8	70.88	5	71.30	71.00	3	10,987	0.03%
2021/09/22	4	69.73	8	69.73	70.50	-4	11,005	-0.04%
2021/09/17	10	71.57	3	71.50	71.60	7	11,223	0.06%
2021/09/16	6	71.80	1	71.80	71.80	5	11,224	0.04%
2021/09/15	12	72.24	2	72.30	71.80	10	11,200	0.09%
2021/09/14	4	73.08	1	73.20	72.70	3	11,146	0.03%
2021/09/13	1.1	73.82	0	0.00	73.70	1.1	11,062	0.01%
2021/09/10	2	74.60	1	74.70	74.50	1	11,038	0.01%
2021/09/09	20	73.80	0	0.00	73.50	20	10,992	0.18%
2021/09/08	42	73.58	7	73.20	73.30	35	10,921	0.32%
2021/09/07	47	74.67	6	74.57	74.40	41	10,732	0.38%
2021/09/06	70	83.34	672	86.91	78.00	-602	10,307	-5.84%	大賣/鉅額交易
2021/09/03	42	79.42	357	80.09	81.10	-315	8,879	-3.55%	大賣/鉅額交易
2021/09/02	5	79.70	473	79.07	79.40	-468	8,739	-5.36%	大賣/鉅額交易
2021/09/01	11	78.17	496	78.76	80.40	-485	8,616	-5.63%	大賣/鉅額交易
2021/08/31	4	76.38	322	76.66	77.10	-318	8,442	-3.77%	大賣/鉅額交易
2021/08/30	3	76.47	204	77.23	77.00	-201	8,363	-2.40%	大賣/鉅額交易
2021/08/27	4	73.63	412	74.82	75.80	-408	8,235	-4.95%	大賣/鉅額交易
2021/08/26	1	73.70	214	73.43	73.70	-213	8,014	-2.66%	大賣/鉅額交易
2021/08/25	21	72.54	7	72.70	72.50	14	7,914	0.18%
2021/08/24	2	73.60	3	74.10	73.60	-1	7,814	-0.01%
2021/08/23	2	74.55	0	0.00	74.50	2	7,774	0.03%
2021/08/20	10	73.90	1.3	73.62	73.20	8.7	7,784	0.11%
2021/08/19	0	0.00	3	74.10	73.10	-3	7,799	-0.04%
2021/08/18	1	73.50	2	73.95	75.00	-1	7,769	-0.01%
2021/08/17	2	73.75	4	73.60	73.60	-2	7,721	-0.03%
2021/08/16	1	73.90	14	72.80	73.90	-13	7,666	-0.17%
2021/08/13	5	74.72	6	73.93	73.60	-1	7,604	-0.01%
2021/08/12	1	76.60	0	0.00	77.70	1	7,512	0.01%
2021/08/11	2	76.45	5	77.74	76.10	-3	7,479	-0.04%
2021/08/10	3	76.67	65	76.51	77.60	-62	7,395	-0.84%
2021/08/09	47	80.45	16	79.38	78.40	31	7,253	0.43%
2021/08/06	12	81.29	17	81.08	80.90	-5	7,024	-0.07%
2021/08/05	47	80.20	24	80.08	80.20	23	6,752	0.34%
2021/08/04	11	77.75	69.1	78.31	79.30	-58.1	6,309	-0.92%
2021/08/03	5	75.94	3	75.73	76.00	2	6,020	0.03%
2021/08/02	15	75.39	7	74.81	75.30	8	5,948	0.13%
2021/07/30	6	75.08	14	74.87	75.00	-8	5,915	-0.14%
2021/07/29	1	72.10	5	72.34	72.70	-4	5,731	-0.07%
2021/07/28	4	70.60	0	0.00	71.40	4	5,731	0.07%
2021/07/27	0	0.00	6	74.30	73.30	-6	5,775	-0.10%
2021/07/26	3	72.90	4	73.50	72.90	-1	5,705	-0.02%
2021/07/23	4	72.38	9	72.34	72.10	-5	5,714	-0.09%
2021/07/22	2	71.25	4.7	71.27	71.40	-2.7	5,670	-0.05%
2021/07/21	6	70.58	1	69.70	69.70	5	5,620	0.09%
2021/07/20	14.1	74.79	0	0.00	74.30	14.1	5,503	0.26%
2021/07/19	14	76.53	2	76.60	76.70	12	5,366	0.22%
2021/07/16	6	77.40	2	77.70	77.70	4	5,334	0.07%
2021/07/15	0	0.00	25	77.10	77.20	-25	5,233	-0.48%
2021/07/14	1	74.50	2	74.60	74.40	-1	4,848	-0.02%
2021/07/13	4	74.28	8	74.99	73.90	-4	4,873	-0.08%
2021/07/12	6	73.53	8	73.93	74.70	-2	4,849	-0.04%
2021/07/09	10.1	73.26	0	0.00	72.90	10.1	4,783	0.21%
2021/07/08	3	73.90	12	74.06	73.80	-9	4,827	-0.19%
2021/07/06	3	73.20	7	73.44	73.30	-4	4,837	-0.08%
2021/07/05	1	72.10	11	72.05	72.50	-10	4,784	-0.21%
2021/07/02	1	71.00	0	0.00	71.50	1	4,789	0.02%
2021/07/01	2	71.20	1	71.20	71.10	1	4,861	0.02%
2021/06/30	2	71.35	0	0.00	72.00	2	4,933	0.04%
2021/06/29	5.2	72.21	2	71.70	71.90	3.2	4,933	0.06%
2021/06/28	5	72.10	6	72.53	72.80	-1	4,940	-0.02%
2021/06/25	3	70.27	2	70.20	70.20	1	4,782	0.02%
2021/06/23	0.2	69.76	0	0.00	69.60	0.2	4,879	0.00%
2021/06/21	1	68.80	27	68.36	69.10	-26	4,978	-0.52%
2021/06/18	102	69.02	0	0.00	69.00	102	5,103	2.00%	大買/鉅額交易
2021/06/17	3	70.30	2.1	70.29	70.60	0.9	5,159	0.02%
2021/06/16	77	69.98	1	70.50	70.00	76	5,570	1.36%
2021/06/15	4	70.00	7	70.27	70.20	-3	5,934	-0.05%
2021/06/10	1	70.00	1	70.20	70.50	0	6,026	0.00%
2021/06/09	6	70.15	2	69.70	69.20	4	6,028	0.07%
2021/06/08	6	69.70	10	70.40	70.80	-4	6,018	-0.07%
2021/06/07	0	0.00	1	68.40	68.40	-1	5,972	-0.02%
2021/06/04	1	67.80	0	0.00	68.40	1	6,017	0.02%
2021/06/03	1	67.90	1	68.40	68.30	0	6,179	0.00%
2021/06/02	1	67.60	1	68.20	68.20	0	6,293	0.00%
2021/06/01	1	68.10	3	68.10	68.20	-2	6,438	-0.03%
2021/05/28	0	0.00	2	68.20	68.20	-2	6,787	-0.03%
2021/05/27	2	66.25	0	0.00	66.00	2	6,957	0.03%
2021/05/26	1	66.80	1	67.00	67.30	0	6,957	0.00%
2021/05/25	1	66.02	7	66.90	66.90	-6	7,011	-0.09%
2021/05/24	0	0.00	1	65.00	65.10	-1	7,036	-0.01%
2021/05/21	1	64.80	5	65.10	64.50	-4	7,126	-0.06%
2021/05/20	8	64.61	0	0.00	64.40	8	7,215	0.11%
2021/05/19	3	66.50	7	66.33	66.60	-4	7,194	-0.06%
2021/05/18	5	65.80	5	64.10	66.50	0	7,226	0.00%
2021/05/17	5	62.76	3	62.47	62.80	2	7,313	0.03%
2021/05/14	1	66.20	0	0.00	66.60	1	7,287	0.01%
2021/05/13	0	0.00	1	63.20	65.20	-1	7,294	-0.01%
2021/05/12	14	64.85	15	64.78	64.50	-1	7,288	-0.01%
2021/05/11	20	67.77	0	0.00	67.10	20	7,276	0.27%
2021/05/10	20	70.91	10	70.90	71.00	10	7,238	0.14%
2021/05/07	29	70.71	2.8	70.95	71.00	26.2	7,429	0.35%
2021/05/06	6.1	71.87	0	0.00	70.60	6.1	7,469	0.08%
2021/05/05	3	71.17	0	0.00	70.40	3	7,787	0.04%
2021/05/04	9	71.27	12	71.93	71.60	-3	7,862	-0.04%
2021/05/03	13	74.85	0	0.00	73.90	13	7,892	0.16%
2021/04/29	0	0.00	6	77.82	77.40	-6	7,910	-0.08%
2021/04/28	1	76.70	4	78.10	78.20	-3	7,975	-0.04%
2021/04/26	3	76.67	5	76.78	76.90	-2	8,350	-0.02%
2021/04/23	1	75.70	0	0.00	76.00	1	8,475	0.01%
2021/04/22	9	76.14	2	77.10	75.20	7	8,655	0.08%
2021/04/21	1	77.30	4	77.65	77.50	-3	8,814	-0.03%
2021/04/20	1	77.30	0	0.00	76.60	1	8,958	0.01%
2021/04/19	11	77.48	4	77.80	77.10	7	9,392	0.07%
2021/04/16	2	77.70	11	77.77	77.90	-9	9,443	-0.10%
2021/04/15	0	0.00	1.3	76.35	76.50	-1.3	9,484	-0.01%
2021/04/14	9	75.09	0	0.00	75.30	9	9,628	0.09%
2021/04/13	8	76.98	7	76.73	76.40	1	9,586	0.01%
2021/04/12	17	78.35	3	78.93	77.50	14	9,552	0.15%
2021/04/09	5	77.88	2	77.95	78.00	3	9,547	0.03%
2021/04/08	6	77.78	1	77.90	77.60	5	9,492	0.05%
2021/04/07	3	77.67	2	77.85	77.80	1	9,452	0.01%
2021/04/06	11	78.90	10	79.10	79.00	1	9,396	0.01%
2021/04/01	2	78.00	1	77.60	78.00	1	9,316	0.01%
2021/03/31	2	77.75	12	78.08	77.70	-10	9,285	-0.11%
2021/03/30	1	77.80	28	77.90	77.80	-27	9,223	-0.29%
2021/03/29	13	76.75	13	77.08	76.70	0	9,172	0.00%
2021/03/26	2	76.80	17	76.59	76.70	-15	9,239	-0.16%
2021/03/25	3	76.20	6	76.25	76.10	-3	9,189	-0.03%
2021/03/24	2	75.50	2	75.80	75.50	0	9,144	0.00%
2021/03/23	5	75.62	9	75.93	75.80	-4	9,116	-0.04%
2021/03/22	16	74.98	1	75.20	74.70	15	9,009	0.17%
2021/03/19	36.3	76.20	35	76.56	76.00	1.3	8,985	0.01%
2021/03/18	12	77.14	74	76.63	77.90	-62	8,602	-0.72%
2021/03/17	3	73.93	7	73.99	73.50	-4	8,297	-0.05%
2021/03/16	6	73.50	0	0.00	73.70	6	8,465	0.07%
2021/03/15	1	73.30	0	0.00	73.60	1	8,607	0.01%
2021/03/12	8	73.10	2	72.70	72.70	6	8,634	0.07%
2021/03/11	12	72.53	0.3	72.90	73.10	11.7	8,692	0.13%
2021/03/10	3	71.47	0	0.00	71.70	3	8,969	0.03%
2021/03/09	5	71.18	1	70.90	71.40	4	8,988	0.04%
2021/03/05	6	73.12	6	73.10	72.70	0	8,795	0.00%
2021/03/04	15	74.26	1	74.10	74.10	14	8,709	0.16%
2021/03/03	16	75.03	4	75.80	75.10	12	8,584	0.14%
2021/03/02	36	75.80	8	76.53	75.50	28	8,370	0.33%
2021/02/26	1	73.60	0	0.00	74.10	1	8,284	0.01%
2021/02/25	1	75.10	2	74.50	74.50	-1	8,286	-0.01%
2021/02/24	1	73.60	2	74.35	74.40	-1	8,260	-0.01%
2021/02/23	6	74.30	1	74.40	74.40	5	8,214	0.06%
2021/02/22	11	74.00	96	73.80	75.50	-85	8,142	-1.04%
2021/02/19	1	72.80	2	73.10	73.20	-1	8,051	-0.01%
2021/02/18	3	73.30	32	73.21	73.90	-29	8,059	-0.36%
2021/02/17	44	73.29	14	73.74	73.50	30	8,050	0.37%
2021/02/05	3	71.17	2	71.35	71.30	1	7,963	0.01%
2021/02/04	1	70.60	0	0.00	70.30	1	8,045	0.01%
2021/02/03	8	71.79	0	0.00	71.20	8	8,085	0.10%
2021/02/02	1	70.90	127	70.54	72.40	-126	8,171	-1.54%	大賣/鉅額交易
2021/02/01	125	69.49	7	68.86	69.50	118	8,259	1.43%	大買/鉅額交易
2021/01/29	8	70.78	148	70.59	69.20	-140	8,380	-1.67%	大賣/鉅額交易
2021/01/28	19	73.08	7	72.86	72.50	12	8,195	0.15%
2021/01/27	57	76.89	22	76.30	75.70	35	8,077	0.43%
2021/01/26	3	75.57	10	75.58	75.70	-7	7,652	-0.09%
2021/01/25	131	75.90	7	75.66	75.70	124	7,537	1.65%	大買/鉅額交易
2021/01/22	11	74.99	25	75.45	75.40	-14	7,400	-0.19%
2021/01/21	40	74.96	7	75.20	74.40	33	7,308	0.45%
2021/01/20	22	75.05	20	75.79	73.70	2	7,247	0.03%
2021/01/19	2	73.75	18	74.12	74.50	-16	6,991	-0.23%
2021/01/18	14	73.86	8	74.33	73.90	6	6,871	0.09%
2021/01/15	15	73.83	16	74.19	74.50	-1	6,733	-0.01%
2021/01/14	18	73.54	43.1	73.39	73.80	-25.1	6,597	-0.38%
2021/01/13	9	72.11	16.6	72.08	72.10	-7.6	6,359	-0.12%
2021/01/12	14	70.81	36	71.37	70.40	-22	6,189	-0.36%
2021/01/11	1	69.20	118	68.89	69.30	-117	5,733	-2.04%	大賣/鉅額交易
2021/01/08	1	68.00	6.3	68.47	68.20	-5.3	5,658	-0.09%
2021/01/07	14	67.87	29	67.96	68.00	-15	5,631	-0.27%
2021/01/06	32	66.63	64	66.99	66.30	-32	5,544	-0.58%
2021/01/05	1	67.00	6	67.22	67.40	-5	5,529	-0.09%
2021/01/04	4	66.95	4	67.05	67.40	0	5,549	0.00%
2020/12/31	0	0.00	19	66.45	66.40	-19	5,526	-0.34%
2020/12/30	1	65.50	0	0.00	65.90	1	5,566	0.02%
2020/12/29	1	65.80	1	66.60	65.80	0	5,641	0.00%
2020/12/28	3	66.27	1	66.40	66.40	2	5,700	0.04%
2020/12/25	9	66.27	1	66.20	66.20	8	5,808	0.14%
2020/12/24	4	66.00	0	0.00	65.70	4	5,943	0.07%
2020/12/23	3	66.00	3	66.00	65.70	0	6,053	0.00%
2020/12/22	95	67.46	19	67.09	66.30	76	6,265	1.21%
2020/12/21	31	66.16	9	65.46	66.50	22	6,312	0.35%
2020/12/18	5	65.30	4	65.18	65.00	1	6,562	0.02%
2020/12/17	0	0.00	1	65.80	65.40	-1	6,740	-0.01%
2020/12/16	11	66.07	11	66.06	66.20	0	6,843	0.00%
2020/12/15	8	66.21	8	65.83	65.30	0	6,937	0.00%
2020/12/14	21	67.64	16	66.90	66.90	5	7,196	0.07%
2020/12/11	1	67.80	2	67.15	67.40	-1	7,464	-0.01%
2020/12/10	17	68.83	0	0.00	68.70	17	7,457	0.23%
2020/12/09	45	67.51	25	67.48	69.00	20	7,231	0.28%
2020/12/07	10	67.01	7	67.10	66.60	3	7,006	0.04%
2020/12/04	47	67.36	29	67.29	67.40	18	6,886	0.26%
2020/12/03	3	66.00	2	66.05	66.20	1	6,546	0.02%
2020/12/02	5	65.68	2	65.65	65.80	3	6,477	0.05%
2020/12/01	72	64.54	13	64.42	65.20	59	6,433	0.92%
2020/11/30	5	64.78	0	0.00	64.30	5	6,390	0.08%
2020/11/27	3	64.80	5	64.90	64.70	-2	6,320	-0.03%
2020/11/26	2	65.10	7	65.19	65.00	-5	6,301	-0.08%
2020/11/25	7	66.37	9	66.20	65.40	-2	6,267	-0.03%
2020/11/24	3	65.67	11	65.83	65.80	-8	6,159	-0.13%
2020/11/23	2	65.50	3	65.50	65.50	-1	6,145	-0.02%
2020/11/20	0	0.00	1	65.00	64.90	-1	6,156	-0.02%
2020/11/19	7	64.40	2	64.40	64.50	5	6,148	0.08%
2020/11/18	7	65.04	3	65.10	64.90	4	6,152	0.07%
2020/11/17	5	65.36	3	65.53	65.30	2	6,139	0.03%
2020/11/13	5	64.82	2	65.50	65.00	3	6,144	0.05%
2020/11/12	5	65.90	4	65.80	65.60	1	6,125	0.02%
2020/11/11	1	65.10	1.7	65.10	65.00	-0.7	6,016	-0.01%
2020/11/10	4.1	64.43	4	64.50	64.90	0.1	5,943	0.00%
2020/11/09	25	64.91	2	65.50	64.20	23	5,793	0.40%
2020/11/06	25	63.86	18	63.64	64.00	7	5,608	0.12%
2020/11/05	8	61.68	0	0.00	61.90	8	5,446	0.15%
2020/11/04	4	61.85	0	0.00	62.30	4	5,425	0.07%
2020/11/02	1	62.20	0	0.00	62.00	1	5,444	0.02%
2020/10/30	2	62.85	6	62.92	62.50	-4	5,478	-0.07%
2020/10/29	1	62.70	37	62.26	63.00	-36	5,497	-0.65%
2020/10/28	0	63.00	1	63.10	62.90	-1	5,606	-0.02%
2020/10/27	1	62.00	5	62.76	62.90	-4	5,640	-0.07%
2020/10/26	4	61.73	0	0.00	61.80	4	5,717	0.07%
2020/10/23	1	62.70	2	62.90	62.80	-1	5,800	-0.02%
2020/10/22	1	61.70	1	62.80	62.80	0	5,902	0.00%
2020/10/21	1	61.80	2	61.95	61.50	-1	5,936	-0.02%
2020/10/20	1	61.70	0	0.00	61.70	1	6,041	0.02%
2020/10/19	0	0.00	1	61.90	61.50	-1	6,278	-0.02%
2020/10/16	16	61.29	1	61.40	61.00	15	6,454	0.23%
2020/10/15	6	60.80	0	0.00	60.60	6	6,530	0.09%
2020/10/14	3	61.77	0	0.00	61.20	3	6,619	0.05%
2020/10/13	6	62.18	0	0.00	62.40	6	6,640	0.09%
2020/10/12	0	0.00	6	62.83	62.60	-6	6,671	-0.09%
2020/10/08	12	62.10	0	0.00	61.90	12	6,657	0.18%
2020/10/07	0	0.00	7	62.36	62.30	-7	6,683	-0.10%
2020/10/06	0	0.00	7	62.80	62.60	-7	6,690	-0.10%
2020/10/05	17	63.15	0	0.00	63.50	17	6,769	0.25%
2020/09/30	2	64.25	4	64.25	63.40	-2	6,793	-0.03%
2020/09/29	101	63.31	5	63.36	63.80	96	6,767	1.42%	大買/
2020/09/25	7	62.30	4	61.98	61.70	3	6,828	0.04%
2020/09/24	3	63.80	12	63.88	64.50	-9	6,761	-0.13%
2020/09/23	4	64.15	23	64.17	63.70	-19	6,709	-0.28%
2020/09/22	1	63.00	47	62.94	63.10	-46	6,519	-0.71%
2020/09/21	0	0.00	21	62.60	62.40	-21	6,430	-0.33%
2020/09/18	0	0.00	7	62.09	62.10	-7	6,390	-0.11%
2020/09/17	3	62.07	92	61.90	62.10	-89	6,440	-1.38%
2020/09/16	6	60.88	84	60.87	61.00	-78	6,182	-1.26%
2020/09/15	7	57.96	17	58.49	59.00	-10	5,942	-0.17%
2020/09/14	6	57.50	4	57.40	57.50	2	5,956	0.03%
2020/09/11	0	0.00	5	57.30	57.20	-5	6,047	-0.08%
2020/09/10	0	0.00	1	57.60	57.20	-1	6,092	-0.02%
2020/09/09	15	56.73	0	0.00	57.20	15	6,143	0.24%
2020/09/08	5	57.30	5	57.00	56.90	0	6,235	0.00%
2020/09/07	0	0.00	7	56.99	57.00	-7	6,322	-0.11%
2020/09/04	1	56.00	2	56.40	56.30	-1	6,437	-0.02%
2020/09/03	0	0.00	5	57.00	57.00	-5	6,538	-0.08%
2020/08/31	12	56.78	10	56.64	56.20	2	7,075	0.03%
2020/08/27	14	57.21	1	56.80	56.90	13	7,232	0.18%
2020/08/26	7	56.76	15	56.89	57.20	-8	7,295	-0.11%
2020/08/25	2	55.70	7	55.44	55.30	-5	7,306	-0.07%
2020/08/24	6	54.83	0	0.00	55.00	6	7,378	0.08%
2020/08/21	16	55.63	1	55.40	55.40	15	7,460	0.20%
2020/08/20	22	55.51	3	55.20	55.20	19	7,528	0.25%
2020/08/19	2.5	57.67	1	57.10	57.00	1.5	7,581	0.02%
2020/08/18	30	58.23	0	0.00	58.10	30	7,650	0.39%
2020/08/17	21	58.33	7	58.31	58.60	14	7,938	0.18%
2020/08/14	10	57.30	10	57.37	57.70	0	8,121	0.00%
2020/08/13	2	57.50	0	0.00	57.50	2	8,175	0.02%
2020/08/12	13	57.31	1	57.31	57.40	12	8,237	0.15%
2020/08/11	13	58.15	0	0.00	57.80	13	8,324	0.16%
2020/08/10	0	0.00	10	58.35	58.50	-10	8,498	-0.12%
2020/08/07	11	58.34	8	58.54	58.30	3	8,783	0.03%
2020/08/06	10	58.95	2	58.60	58.80	8	8,943	0.09%
2020/08/05	4	59.15	3	59.33	59.10	1	9,043	0.01%
2020/08/04	12	58.78	11	58.55	59.00	1	9,170	0.01%
2020/08/03	12	58.48	2	59.00	58.20	10	9,516	0.11%
2020/07/31	4	59.88	2.1	60.02	59.90	1.9	9,528	0.02%
2020/07/30	6	60.10	30	59.96	60.30	-24	9,559	-0.25%
2020/07/29	5	58.40	11	58.04	58.70	-6	9,761	-0.06%
2020/07/28	36	57.54	7	57.14	56.70	29	10,312	0.28%
2020/07/27	37	58.11	4	58.15	57.90	33	10,360	0.32%
2020/07/24	29	59.29	15	59.51	59.10	14	10,314	0.14%
2020/07/23	47	60.30	1	60.20	60.20	46	10,247	0.45%
2020/07/22	42	64.67	17	64.57	65.40	25	10,050	0.25%
2020/07/21	32	64.43	4	64.55	64.30	28	9,878	0.28%
2020/07/20	26	64.35	0	0.00	64.10	26	9,873	0.26%
2020/07/17	6	64.93	2	66.30	65.30	4	9,864	0.04%
2020/07/16	5	65.68	0	0.00	65.80	5	10,082	0.05%
2020/07/15	3	65.67	0	0.00	65.70	3	10,334	0.03%
2020/07/14	2	65.70	7	66.04	65.70	-5	10,418	-0.05%
2020/07/13	2	65.25	0	0.00	65.80	2	10,395	0.02%
2020/07/10	16	65.39	7	65.41	65.10	9	10,466	0.09%
2020/07/09	1	67.70	3	66.90	66.90	-2	10,336	-0.02%
2020/07/08	5	67.30	29	66.80	67.60	-24	10,258	-0.23%
2020/07/07	14	66.71	3	67.97	66.70	11	10,186	0.11%
2020/07/06	40	67.80	2	67.70	68.00	38	10,039	0.38%
2020/07/03	5	66.68	11	66.75	66.90	-6	9,910	-0.06%
2020/07/02	2	65.65	6	65.52	65.90	-4	9,817	-0.04%
2020/07/01	1	64.00	7	64.36	64.30	-6	9,704	-0.06%
2020/06/30	6	64.35	39	64.51	64.30	-33	9,635	-0.34%
2020/06/29	1	64.50	20	64.20	64.20	-19	9,556	-0.20%
2020/06/24	10	63.75	48	63.68	64.00	-38	9,483	-0.40%
2020/06/23	5	63.00	4	62.90	63.10	1	9,367	0.01%
2020/06/22	3	62.90	2	62.85	62.90	1	9,351	0.01%
2020/06/19	1	62.60	15	62.65	62.90	-14	9,352	-0.15%
2020/06/18	4	61.85	13	62.08	62.30	-9	9,280	-0.10%
2020/06/17	6	61.82	3	61.83	61.70	3	9,204	0.03%
2020/06/16	9	61.80	6	62.03	61.90	3	9,236	0.03%
2020/06/15	3	61.00	18	61.47	61.00	-15	9,285	-0.16%
2020/06/12	17	60.12	120	59.47	61.00	-103	9,248	-1.11%	大賣/鉅額交易
2020/06/11	24	61.08	14	60.94	60.70	10	9,251	0.11%
2020/06/10	1	61.50	14	61.41	62.00	-13	9,156	-0.14%
2020/06/09	21	62.43	8	62.05	61.90	13	9,132	0.14%
2020/06/08	8	62.90	24	63.22	63.10	-16	9,098	-0.18%
2020/06/05	3	62.57	13	62.43	62.80	-10	8,902	-0.11%
2020/06/04	8	61.48	69	61.44	61.50	-61	8,719	-0.70%
2020/06/03	16	61.33	10	61.30	61.40	6	8,688	0.07%
2020/06/02	7	61.29	19	61.57	61.30	-12	8,577	-0.14%
2020/06/01	16	61.66	1	61.70	61.70	15	8,496	0.18%
2020/05/29	3	61.40	3	61.13	61.40	0	8,429	0.00%
2020/05/28	5	61.42	1	61.00	60.90	4	8,383	0.05%
2020/05/27	11	60.95	15	61.27	61.40	-4	8,324	-0.05%
2020/05/26	49	61.08	4	61.20	61.10	45	8,290	0.54%
2020/05/25	5	60.06	21	60.50	60.70	-16	8,155	-0.20%
2020/05/22	27	60.54	43	60.66	60.20	-16	8,059	-0.20%
2020/05/21	22	59.31	30	59.40	59.70	-8	7,789	-0.10%
2020/05/20	12	58.55	1	58.70	58.40	11	7,631	0.14%
2020/05/19	0	0.00	5	58.76	58.80	-5	7,618	-0.07%
2020/05/18	12	58.35	1	58.60	58.20	11	7,609	0.14%
2020/05/15	14	58.47	10	59.30	58.90	4	7,552	0.05%
2020/05/14	58	59.25	24	59.01	58.10	34	7,383	0.46%
2020/05/13	12	60.70	10	60.66	60.80	2	7,110	0.03%
2020/05/12	6	61.12	23	61.18	61.30	-17	6,963	-0.24%
2020/05/11	16	61.53	27	61.67	61.40	-11	6,866	-0.16%
2020/05/08	36	61.16	141	60.85	60.80	-105	6,743	-1.56%	大賣/鉅額交易
2020/05/07	39	59.36	33	59.30	59.50	6	6,377	0.09%
2020/05/06	6	59.27	19	59.30	59.00	-13	6,287	-0.21%
2020/05/05	55	58.49	50	58.54	59.20	5	6,175	0.08%
2020/05/04	115	58.65	28	58.59	59.00	87	5,859	1.48%	大買/
2020/04/30	61	55.76	11	55.31	56.60	50	5,207	0.96%
2020/04/28	2	54.20	1	54.20	54.00	1	5,101	0.02%
2020/04/27	0	0.00	15	53.81	54.10	-15	5,143	-0.29%
2020/04/24	2	53.00	52	52.56	53.00	-50	5,093	-0.98%
2020/04/23	56	52.52	13	53.26	52.60	43	5,093	0.84%
2020/04/22	17	52.45	22	52.57	52.60	-5	5,010	-0.10%
2020/04/21	49	54.39	17	53.74	53.10	32	4,869	0.66%
2020/04/20	25	57.54	68	57.58	57.30	-43	4,575	-0.94%
2020/04/17	64	55.55	5	55.64	56.00	59	4,292	1.37%
2020/04/16	1	53.20	11	53.77	54.40	-10	4,181	-0.24%
2020/04/15	13	53.82	2	53.80	53.80	11	4,173	0.26%
2020/04/14	2	54.20	14	54.44	54.20	-12	4,077	-0.29%
2020/04/13	15	53.85	11	53.65	53.60	4	4,114	0.10%
2020/04/10	4	53.05	2	53.20	53.00	2	4,166	0.05%
2020/04/09	10	53.28	22	53.71	53.40	-12	4,259	-0.28%
2020/04/08	11	53.16	7	53.59	53.60	4	4,296	0.09%
2020/04/07	100	52.16	50	52.06	52.60	50	4,269	1.17%
2020/04/06	30	50.30	9	50.62	50.60	21	4,187	0.50%
2020/04/01	5	49.43	1	49.90	50.10	4	4,187	0.10%
2020/03/31	8	49.79	12	50.43	49.50	-4	4,200	-0.10%
2020/03/30	8	49.75	12	49.56	49.70	-4	4,167	-0.10%
2020/03/27	14	50.77	87	50.97	50.50	-73	4,142	-1.76%
2020/03/26	5	49.34	6	50.12	50.50	-1	4,083	-0.02%
2020/03/25	22	49.93	1	49.90	49.40	21	4,059	0.52%
2020/03/24	10	46.50	4	46.90	46.75	6	4,033	0.15%
2020/03/23	0	0.00	7	45.11	44.85	-7	4,126	-0.17%
2020/03/20	25	46.65	13	47.93	45.85	12	4,202	0.29%
2020/03/19	34	46.60	23	47.74	45.10	11	4,310	0.26%
2020/03/18	18	50.96	5	50.62	50.10	13	4,301	0.30%
2020/03/17	25	51.94	1	51.50	51.00	24	4,312	0.56%
2020/03/16	48	54.14	43	54.55	53.60	5	4,319	0.12%
2020/03/13	38	51.81	1	53.50	54.60	37	4,334	0.85%
2020/03/12	31	55.54	6	54.78	54.70	25	4,346	0.58%
2020/03/11	20	58.40	11	58.35	57.50	9	4,353	0.21%
2020/03/10	22	57.22	3	57.57	57.70	19	4,610	0.41%
2020/03/09	19	58.25	0	0.00	57.60	19	4,873	0.39%
2020/03/05	5	59.84	1	59.80	59.80	4	4,914	0.08%
2020/03/04	0	0.00	30	58.40	58.90	-30	5,013	-0.60%
2020/03/03	1	58.80	10	59.10	58.70	-9	5,164	-0.17%
2020/03/02	13	58.48	7	58.60	58.20	6	5,453	0.11%
2020/02/27	17	58.95	5	58.60	58.50	12	5,706	0.21%
2020/02/26	10	59.50	0	0.00	59.30	10	5,731	0.17%
2020/02/25	2	59.00	1	59.00	59.90	1	5,712	0.02%
2020/02/24	8	59.55	1	60.10	59.60	7	5,713	0.12%
2020/02/21	3	60.07	0	0.00	60.00	3	5,704	0.05%
2020/02/20	8	60.40	0	0.00	60.40	8	5,729	0.14%
2020/02/19	4	60.35	7	60.51	60.30	-3	5,715	-0.05%
2020/02/18	14	60.48	5	61.10	60.50	9	5,718	0.16%
2020/02/17	11	61.39	0	0.00	61.10	11	5,721	0.19%
2020/02/14	0	0.00	2	62.05	61.70	-2	5,692	-0.04%
2020/02/13	4	61.68	3	62.07	61.00	1	5,677	0.02%
2020/02/11	0	0.00	3	61.40	61.50	-3	5,653	-0.05%
2020/02/10	2	59.90	7	60.20	60.00	-5	5,684	-0.09%
2020/02/07	10	60.58	0	0.00	60.60	10	5,717	0.17%
2020/02/06	3	61.10	6	61.40	61.50	-3	5,769	-0.05%
2020/02/05	3	60.50	1	60.40	60.70	2	5,954	0.03%
2020/02/04	0	0.00	5	60.10	60.80	-5	6,003	-0.08%
2020/02/03	8	59.11	0	0.00	59.40	8	6,032	0.13%
2020/01/31	12	60.34	0	0.00	60.60	12	6,006	0.20%
2020/01/30	11	61.47	2	61.60	60.30	9	6,060	0.15%
2020/01/20	5	65.58	10	65.92	65.60	-5	5,989	-0.08%
2020/01/17	3	65.37	0	0.00	65.70	3	6,026	0.05%
2020/01/16	11	65.69	1	66.30	65.80	10	6,075	0.16%
2020/01/15	1	66.60	3	66.80	66.60	-2	6,115	-0.03%
2020/01/14	1	66.40	0	0.00	66.50	1	6,184	0.02%
2020/01/13	3	66.30	7	66.69	66.10	-4	6,246	-0.06%
2020/01/10	1	65.20	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	0.00	10	65.26	65.50	-10	6,358	-0.16%
2020/01/08	5	63.94	2	64.25	64.00	3	6,401	0.05%
2020/01/07	9	63.83	0	0.00	64.30	9	6,423	0.14%
2020/01/06	7	64.99	1	66.00	64.80	6	6,394	0.09%
2020/01/03	5	67.32	0	0.00	67.20	5	6,405	0.08%
2020/01/02	3	67.70	7	68.04	68.40	-4	6,381	-0.06%
2019/12/31	0	0.00	2	67.45	67.20	-2	6,322	-0.03%
2019/12/30	1	68.10	0	0.00	67.40	1	6,351	0.02%
2019/12/27	0	0.00	11	67.63	67.70	-11	6,366	-0.17%
2019/12/26	0	0.00	1	67.20	67.20	-1	6,365	-0.02%
2019/12/24	1	65.70	0	0.00	65.70	1	6,444	0.02%
2019/12/23	2	66.40	1	66.20	66.20	1	6,485	0.02%
2019/12/20	3	66.73	3	67.00	66.80	0	6,508	0.00%
2019/12/19	1	67.40	8	67.15	67.30	-7	6,508	-0.11%
2019/12/18	5	67.92	11	68.12	67.50	-6	6,518	-0.09%
2019/12/17	28	67.16	7	67.07	67.20	21	6,526	0.32%
2019/12/16	7	67.43	4	66.75	66.40	3	6,471	0.05%
2019/12/13	8	65.06	11	65.65	66.10	-3	6,351	-0.05%
2019/12/12	1	66.00	44	65.60	65.30	-43	6,471	-0.66%
2019/12/11	7	65.27	6	65.40	65.80	1	6,678	0.01%
2019/12/10	1	65.80	1	65.90	66.10	0	6,612	0.00%
2019/12/09	4	66.10	9	65.76	66.10	-5	6,643	-0.08%
2019/12/06	10	65.82	13	65.58	65.00	-3	6,611	-0.05%
2019/12/05	2	65.30	12	65.45	65.50	-10	6,614	-0.15%
2019/12/04	2	64.10	48	63.56	63.90	-46	6,409	-0.72%
2019/12/03	2	62.50	1	62.60	62.50	1	6,279	0.02%
2019/12/02	17	62.38	1	62.30	62.30	16	6,303	0.25%
2019/11/29	5	62.62	21	63.48	62.80	-16	6,357	-0.25%
2019/11/28	21	62.98	22	62.99	63.40	-1	6,317	-0.02%
2019/11/27	19	62.28	29	61.94	62.60	-10	6,228	-0.16%
2019/11/26	12	62.57	15	62.69	62.30	-3	5,915	-0.05%
2019/11/25	3	61.80	17	61.83	61.90	-14	5,640	-0.25%
2019/11/21	2	60.45	10	60.10	60.60	-8	5,689	-0.14%
2019/11/20	3	60.20	0	0.00	60.30	3	5,715	0.05%
2019/11/19	12	61.01	0	0.00	60.60	12	5,754	0.21%
2019/11/18	3	61.70	1	62.00	61.80	2	5,727	0.03%
2019/11/15	1	61.40	10	61.25	61.50	-9	5,763	-0.16%
2019/11/14	8	60.06	0	0.00	60.00	8	5,750	0.14%
2019/11/13	6	60.37	0.1	60.90	60.40	5.9	5,748	0.10%
2019/11/12	3	60.33	0	0.00	60.30	3	5,779	0.05%
2019/11/11	3	60.03	2	60.30	60.10	1	5,816	0.02%
2019/11/08	2	61.40	10	61.12	61.10	-8	5,824	-0.14%
2019/11/07	4	60.53	0	0.00	60.70	4	5,840	0.07%
2019/11/06	8	61.56	1	62.50	61.60	7	5,802	0.12%
2019/11/05	0	0.00	2	62.95	62.20	-2	5,800	-0.03%
2019/11/04	5	62.52	39	62.64	62.60	-34	5,761	-0.59%
2019/11/01	4	61.15	4	61.15	61.10	0	5,616	0.00%
2019/10/30	6	60.58	20	60.19	60.70	-14	5,858	-0.24%
2019/10/29	26	60.22	2	60.00	59.90	24	5,913	0.41%
2019/10/28	6	61.10	6	61.22	61.20	0	5,865	0.00%
2019/10/25	4	61.48	3	61.60	61.20	1	5,863	0.02%
2019/10/24	13	61.96	7	61.84	62.00	6	5,906	0.10%
2019/10/23	7	61.01	64	60.98	61.10	-57	5,934	-0.96%
2019/10/22	9	60.67	23	60.55	60.30	-14	5,994	-0.23%
2019/10/21	3	60.10	8	59.91	60.60	-5	6,022	-0.08%
2019/10/18	3	59.33	11	59.49	59.60	-8	6,050	-0.13%
2019/10/17	5	57.90	12	58.35	58.50	-7	6,041	-0.12%
2019/10/16	16	57.91	4	57.55	57.50	12	6,184	0.19%
2019/10/15	0	0.00	8	57.94	57.70	-8	6,207	-0.13%
2019/10/14	12	57.64	8	57.66	57.30	4	6,316	0.06%
2019/10/09	7	56.86	21	57.16	57.00	-14	6,355	-0.22%
2019/10/08	20	57.99	1	57.70	57.50	19	6,326	0.30%
2019/10/07	5	59.10	6	59.13	59.10	-1	6,446	-0.02%
2019/10/04	12	59.00	5	59.00	59.20	7	6,556	0.11%
2019/10/03	16	59.06	14	59.08	58.90	2	6,588	0.03%
2019/10/02	16	59.17	11	59.11	59.20	5	6,596	0.08%
2019/10/01	43	58.21	5	58.40	58.40	38	6,620	0.57%
2019/09/27	36	57.42	3	57.00	57.50	33	6,683	0.49%
2019/09/26	4	58.53	0	0.00	58.10	4	6,755	0.06%
2019/09/25	5	58.68	10	59.00	58.40	-5	6,888	-0.07%
2019/09/24	11	59.03	1	59.00	58.80	10	7,255	0.14%
2019/09/23	5	58.58	0	0.00	58.60	5	7,281	0.07%
2019/09/20	24	58.83	2	58.90	58.50	22	7,282	0.30%
2019/09/19	0	0.00	12	60.06	59.80	-12	7,180	-0.17%
2019/09/18	2	59.55	7	59.67	59.70	-5	7,220	-0.07%
2019/09/17	33	59.63	7	59.74	59.50	26	7,192	0.36%
2019/09/16	33	61.30	45	61.21	61.00	-12	7,126	-0.17%
2019/09/12	0	0.00	1	63.80	63.40	-1	7,180	-0.01%
2019/09/11	5	63.02	0	0.00	63.50	5	7,329	0.07%
2019/09/10	0	0.00	3	63.40	63.00	-3	7,299	-0.04%
2019/09/09	16	63.93	0	0.00	63.20	16	7,261	0.22%
2019/09/06	23	64.70	5	64.38	64.30	18	7,277	0.25%
2019/09/05	7	64.47	16	64.63	64.10	-9	7,245	-0.12%
2019/09/04	15	63.72	3	63.67	63.80	12	7,168	0.17%
2019/09/03	3	63.43	6	63.82	63.40	-3	7,294	-0.04%
2019/09/02	21	63.07	7	63.16	62.80	14	7,328	0.19%
2019/08/30	3	62.13	19	62.36	62.60	-16	7,377	-0.22%
2019/08/29	0	0.00	1	61.00	61.20	-1	7,448	-0.01%
2019/08/28	2	60.60	3	60.67	60.90	-1	7,596	-0.01%
2019/08/27	6	60.85	0	0.00	60.50	6	7,664	0.08%
2019/08/26	17	60.78	2	61.10	60.60	15	7,810	0.19%
2019/08/23	14	61.90	7	61.96	62.30	7	7,845	0.09%
2019/08/22	1	62.10	3	61.97	61.90	-2	7,863	-0.03%
2019/08/21	9	62.12	0	0.00	62.20	9	7,882	0.11%
2019/08/20	3	62.93	0	0.00	62.50	3	8,046	0.04%
2019/08/19	5	63.20	8	62.91	63.20	-3	8,193	-0.04%
2019/08/16	6	62.00	3	61.97	62.00	3	8,637	0.03%
2019/08/15	8	61.21	0	0.00	61.20	8	8,810	0.09%
2019/08/14	1	62.10	7	62.50	62.10	-6	9,019	-0.07%
2019/08/13	0	0.00	1	62.00	61.60	-1	9,115	-0.01%
2019/08/12	2	62.45	1	62.60	62.50	1	9,207	0.01%
2019/08/08	4	62.28	14	62.49	62.40	-10	9,224	-0.11%
2019/08/07	7	61.84	1	62.00	61.80	6	9,268	0.06%
2019/08/06	4	60.00	4	60.55	61.20	0	9,323	0.00%
2019/08/05	2	60.50	1	61.00	61.10	1	9,370	0.01%
2019/08/02	6	60.73	1	60.60	60.80	5	9,463	0.05%
2019/08/01	11	62.87	0	0.00	63.00	11	9,370	0.12%
2019/07/31	1	63.00	2	63.40	63.10	-1	9,303	-0.01%
2019/07/30	7	63.40	7	64.11	63.30	0	9,468	0.00%
2019/07/29	0	0.00	7	64.97	64.80	-7	9,725	-0.07%
2019/07/26	2	64.45	0	0.00	64.60	2	10,007	0.02%
2019/07/25	13	64.58	0	0.00	64.70	13	10,123	0.13%
2019/07/24	11	67.22	14	67.37	67.30	-3	10,078	-0.03%
2019/07/23	4	67.28	7	67.37	67.50	-3	9,997	-0.03%
2019/07/22	2	67.10	5	67.16	67.30	-3	10,012	-0.03%
2019/07/19	4	66.40	6	66.67	66.40	-2	10,063	-0.02%
2019/07/18	0	0.00	2	65.80	65.10	-2	10,122	-0.02%
2019/07/17	22	66.30	1	66.50	67.00	21	10,026	0.21%
2019/07/16	19	67.02	7	67.06	67.00	12	10,032	0.12%
2019/07/15	4	65.55	2	65.90	66.00	2	9,885	0.02%
2019/07/12	4	65.48	29	65.41	65.50	-25	9,921	-0.25%
2019/07/11	8	66.08	7	65.84	65.50	1	9,976	0.01%
2019/07/10	4	64.88	3	64.83	64.80	1	9,919	0.01%
2019/07/08	4	64.90	4	65.10	65.00	0	10,023	0.00%
2019/07/05	1	64.80	0	0.00	64.90	1	10,056	0.01%
2019/07/04	1	64.80	3	64.70	64.80	-2	10,070	-0.02%
2019/07/03	17	64.31	0	0.00	64.60	17	10,040	0.17%
2019/07/02	3	65.30	16	65.38	65.60	-13	9,969	-0.13%
2019/07/01	23	63.78	49	64.18	64.90	-26	9,925	-0.26%
2019/06/28	2	60.70	0	0.00	60.50	2	9,612	0.02%
2019/06/27	10	61.60	14	61.46	61.50	-4	9,646	-0.04%
2019/06/26	7	60.84	7	60.83	60.80	0	9,660	0.00%
2019/06/25	3	61.03	5	60.18	60.40	-2	9,666	-0.02%
2019/06/24	1	61.10	0	0.00	61.10	1	9,635	0.01%
2019/06/21	8	61.64	2.2	61.67	60.80	5.8	9,674	0.06%
2019/06/20	31	61.23	52	61.39	61.80	-21	9,584	-0.22%
2019/06/19	13	58.68	46	58.83	59.20	-33	9,430	-0.35%
2019/06/18	2	57.30	3	57.47	57.00	-1	9,376	-0.01%
2019/06/17	3	56.70	11	56.70	57.00	-8	9,591	-0.08%
2019/06/14	23	56.87	15	57.47	56.30	8	9,938	0.08%
2019/06/13	6	57.87	2	58.05	58.10	4	9,936	0.04%
2019/06/12	15	57.51	7	57.36	58.00	8	9,981	0.08%
2019/06/11	47	57.94	11	57.97	57.30	36	9,965	0.36%
2019/06/10	8	57.05	38	57.25	57.60	-30	9,804	-0.31%
2019/06/06	28	55.44	36	55.18	55.10	-8	9,743	-0.08%
2019/06/05	13	56.66	10	57.02	56.60	3	9,652	0.03%
2019/06/04	19	56.81	17	56.76	55.80	2	9,555	0.02%
2019/06/03	23	57.37	5	57.68	57.30	18	9,476	0.19%
2019/05/31	16	56.75	38	58.01	58.30	-22	9,479	-0.23%
2019/05/30	1	56.00	0	0.00	56.00	1	9,417	0.01%
2019/05/29	1	55.40	2	54.95	55.10	-1	9,420	-0.01%
2019/05/28	11	54.80	0	0.00	54.60	11	9,400	0.12%
2019/05/27	17	54.42	18	54.39	54.70	-1	9,378	-0.01%
2019/05/24	23	55.95	15	56.75	55.60	8	9,242	0.09%
2019/05/23	45	56.18	15	55.91	55.60	30	9,259	0.32%
2019/05/22	13	62.55	18	63.03	61.60	-5	8,835	-0.06%
2019/05/21	28	61.66	4	62.00	62.70	24	8,704	0.28%
2019/05/20	12	63.46	0	0.00	63.00	12	8,563	0.14%
2019/05/17	11	65.31	5	66.30	64.80	6	8,522	0.07%
2019/05/16	12	68.19	5	68.22	67.30	7	8,512	0.08%
2019/05/15	15	69.01	15	69.35	68.80	0	8,547	0.00%
2019/05/14	9	65.47	16	66.36	68.20	-7	8,587	-0.08%
2019/05/13	9	68.46	6	68.28	67.60	3	8,553	0.04%
2019/05/10	13	70.66	1	69.30	70.30	12	8,577	0.14%
2019/05/09	11	71.17	5	72.32	71.70	6	8,565	0.07%
2019/05/08	6	72.07	4	72.70	72.10	2	8,627	0.02%
2019/05/07	8	73.10	28	73.43	73.00	-20	8,588	-0.23%
2019/05/06	26	71.53	14	71.83	72.10	12	8,464	0.14%
2019/05/03	8	72.59	13	72.58	72.70	-5	8,301	-0.06%
2019/05/02	3	72.23	3	72.03	71.30	0	8,258	0.00%
2019/04/30	4	70.00	5	70.00	70.00	-1	8,171	-0.01%
2019/04/29	7	70.31	0	0.00	70.10	7	8,247	0.08%
2019/04/26	15	72.03	10	72.18	71.30	5	8,221	0.06%
2019/04/25	6	72.32	7	72.84	72.50	-1	8,158	-0.01%
2019/04/24	12	71.56	18	71.89	71.20	-6	8,092	-0.07%
2019/04/23	5	70.08	0	0.00	70.30	5	8,014	0.06%
2019/04/22	1	71.00	4	70.80	71.00	-3	7,933	-0.04%
2019/04/18	31	70.09	6	71.50	69.40	25	7,908	0.32%
2019/04/17	10	71.38	6	71.50	71.50	4	7,871	0.05%
2019/04/16	3	68.63	64	70.46	71.00	-61	7,812	-0.78%
2019/04/15	34	68.91	3	69.10	69.00	31	7,722	0.40%
2019/04/12	75	69.96	19	71.76	69.20	56	7,806	0.72%
2019/04/11	25	72.68	1	72.80	72.10	24	7,751	0.31%
2019/04/10	16	71.91	0	0.00	72.00	16	7,716	0.21%
2019/04/09	3	72.10	5	72.40	72.20	-2	7,665	-0.03%
2019/04/03	3	73.63	12	73.58	73.50	-9	7,618	-0.12%
2019/04/02	3	72.53	3	72.30	72.00	0	7,558	0.00%
2019/04/01	23	72.49	1	72.70	72.50	22	7,552	0.29%
2019/03/28	7	71.10	0	0.00	70.60	7	7,486	0.09%
2019/03/27	1	70.90	0	0.00	71.10	1	7,489	0.01%
2019/03/26	6	70.80	0	0.00	71.00	6	7,478	0.08%
2019/03/22	6	73.33	7	72.66	72.30	-1	7,390	-0.01%
2019/03/21	2	75.20	1	75.50	75.00	1	7,272	0.01%
2019/03/20	10	75.78	21	75.95	75.50	-11	7,225	-0.15%
2019/03/19	12	73.89	65	74.15	75.30	-53	7,156	-0.74%
2019/03/18	18	69.71	4	69.87	70.00	14	6,847	0.20%
2019/03/15	2	69.70	2	70.00	69.10	0	6,800	0.00%
2019/03/14	0	0.00	11	69.17	69.00	-11	6,800	-0.16%
2019/03/13	2	68.20	0	0.00	68.50	2	6,946	0.03%
2019/03/12	0	0.00	2	68.80	68.20	-2	7,133	-0.03%
2019/03/08	4	67.50	1	67.40	67.50	3	7,518	0.04%
2019/03/07	0	0.00	1	67.70	67.80	-1	7,544	-0.01%
2019/03/06	5	69.16	2	68.45	68.00	3	7,654	0.04%
2019/03/05	6	68.50	27	68.80	68.20	-21	7,669	-0.27%
2019/03/04	23	67.51	6	67.98	67.20	17	7,760	0.22%
2019/02/27	2	67.30	8	67.28	67.50	-6	7,709	-0.08%
2019/02/26	6	67.18	1	67.40	67.20	5	7,679	0.07%
2019/02/25	10	68.30	6	68.08	68.10	4	7,671	0.05%
2019/02/22	3	68.03	9.3	68.56	67.80	-6.3	7,692	-0.08%
2019/02/21	1	66.90	2	66.90	66.90	-1	7,593	-0.01%
2019/02/20	1	65.90	6	65.90	66.00	-5	7,611	-0.07%
2019/02/19	16	66.54	2	66.05	65.80	14	7,634	0.18%
2019/02/18	1	68.30	2	67.50	66.80	-1	7,680	-0.01%
2019/02/15	2	68.15	2	68.65	68.50	0	7,661	0.00%
2019/02/14	1	67.80	3	68.10	68.00	-2	7,634	-0.03%
2019/02/13	9	66.87	11	66.69	67.00	-2	7,649	-0.03%
2019/02/12	1	67.80	2	67.60	67.80	-1	7,629	-0.01%
2019/02/11	0	0.00	9	67.27	67.80	-9	7,714	-0.12%
2019/01/30	3	66.00	14	66.14	66.00	-11	7,873	-0.14%
2019/01/29	0	0.00	61	64.96	65.40	-61	7,934	-0.77%
2019/01/28	6	64.10	44	64.17	64.50	-38	7,957	-0.48%
2019/01/25	7	63.91	3	64.20	63.40	4	8,103	0.05%
2019/01/24	2	61.35	10	63.18	63.90	-8	8,265	-0.10%
2019/01/23	11	61.53	4	61.80	61.70	7	8,199	0.09%
2019/01/22	2	64.25	16	64.71	65.10	-14	7,988	-0.18%
2019/01/21	0	0.00	2	64.30	64.30	-2	7,936	-0.03%
2019/01/18	0	0.00	3	62.63	62.70	-3	7,898	-0.04%
2019/01/17	2	62.90	1	63.10	61.80	1	7,972	0.01%
2019/01/16	3	63.13	1	63.20	63.50	2	7,960	0.03%
2019/01/15	0	0.00	24	62.07	62.30	-24	7,913	-0.30%
2019/01/14	1	60.50	1	60.90	60.90	0	7,925	0.00%
2019/01/11	1	60.90	3	61.63	60.90	-2	7,973	-0.03%
2019/01/10	0	0.00	3	61.33	61.40	-3	7,984	-0.04%
2019/01/09	2	59.75	3	59.87	60.30	-1	8,001	-0.01%
2019/01/08	3	57.90	3	58.07	58.00	0	7,992	0.00%
2019/01/07	5	57.82	6	57.87	57.50	-1	7,979	-0.01%
2019/01/04	13	57.07	1	56.60	56.40	12	8,016	0.15%
2019/01/03	17	60.17	5	60.00	59.80	12	8,023	0.15%
2019/01/02	4	62.30	5	62.48	61.90	-1	7,968	-0.01%
2018/12/28	1	61.50	2	62.00	62.00	-1	8,044	-0.01%
2018/12/27	5	61.42	18	61.86	61.80	-13	8,236	-0.16%
2018/12/26	2	60.75	4	61.10	60.80	-2	8,213	-0.02%
2018/12/25	17	60.08	6	59.90	60.10	11	8,312	0.13%
2018/12/24	5	62.82	14	63.43	62.30	-9	8,307	-0.11%
2018/12/22	3	62.37	10	62.60	62.50	-7	8,295	-0.08%
2018/12/21	1	61.20	25	62.14	62.80	-24	8,358	-0.29%
2018/12/20	2	60.80	0	0.00	60.90	2	8,558	0.02%
2018/12/19	0	0.00	6	61.30	60.80	-6	8,554	-0.07%
2018/12/18	1	60.60	1	60.90	61.30	0	8,578	0.00%
2018/12/17	21	60.49	0	0.00	61.10	21	8,657	0.24%
2018/12/13	1	62.00	1	61.60	61.50	0	8,770	0.00%
2018/12/12	8	62.44	34	63.34	62.00	-26	8,743	-0.30%
2018/12/11	7	60.84	15	60.99	61.50	-8	8,564	-0.09%
2018/12/10	8	59.75	6	59.75	60.00	2	8,563	0.02%
2018/12/07	16	59.43	2	59.20	59.10	14	8,575	0.16%
2018/12/06	35	60.37	8	58.69	58.20	27	8,607	0.31%
2018/12/05	23	62.31	13	62.52	62.60	10	8,527	0.12%
2018/12/04	29	63.16	37	63.16	63.10	-8	8,441	-0.09%
2018/12/03	1	61.00	7	61.40	61.00	-6	8,220	-0.07%
2018/11/30	9	59.61	12	60.43	59.50	-3	8,169	-0.04%
2018/11/29	2	59.65	6	60.20	59.90	-4	8,257	-0.05%
2018/11/28	2	58.30	30	58.47	59.00	-28	8,210	-0.34%
2018/11/27	11	58.08	272	58.44	58.20	-261	8,238	-3.17%	大賣/鉅額交易
2018/11/26	3	55.40	5	55.38	55.50	-2	8,183	-0.02%
2018/11/23	11	54.48	5	54.40	54.10	6	8,415	0.07%
2018/11/22	1	55.00	4	54.78	54.50	-3	8,620	-0.03%
2018/11/21	3	54.57	4	55.00	55.10	-1	8,614	-0.01%
2018/11/20	7	55.27	8	55.34	55.80	-1	8,547	-0.01%
2018/11/19	37	54.26	1	55.40	54.10	36	8,406	0.43%
2018/11/16	5	55.66	3	55.47	54.80	2	8,349	0.02%
2018/11/15	2	54.90	5	54.74	55.90	-3	8,243	-0.04%
2018/11/14	2	54.10	1	53.60	53.50	1	8,119	0.01%
2018/11/13	10	52.63	1	54.00	54.00	9	8,069	0.11%
2018/11/12	9	54.08	5	54.16	54.10	4	8,012	0.05%
2018/11/09	2	54.15	6	54.85	54.60	-4	7,979	-0.05%
2018/11/08	12	54.44	33	54.90	53.80	-21	7,904	-0.27%
2018/11/07	58	54.81	18	54.78	54.80	40	7,787	0.51%
2018/11/06	9	59.28	0	0.00	56.10	9	7,650	0.12%
2018/11/05	16	59.89	13	60.74	59.30	3	7,507	0.04%
2018/11/02	15	60.40	15	61.11	61.40	0	7,391	0.00%
2018/11/01	280	59.19	105	59.77	61.10	175	7,228	2.42%	大買/大賣/鉅額交易
2018/10/31	7	57.29	3	57.30	56.80	4	6,983	0.06%
2018/10/30	3	56.17	2	56.60	56.50	1	6,977	0.01%
2018/10/29	4	54.53	5	54.88	55.30	-1	6,984	-0.01%
2018/10/26	3	52.20	6	53.92	52.80	-3	6,996	-0.04%
2018/10/25	14	55.14	10	55.07	53.70	4	6,943	0.06%
2018/10/24	10	58.76	5	58.86	58.00	5	6,925	0.07%
2018/10/23	1	59.10	0	0.00	58.00	1	6,891	0.01%
2018/10/22	2	58.80	20	59.30	59.70	-18	6,896	-0.26%
2018/10/19	3	56.40	0	0.00	56.30	3	6,825	0.04%
2018/10/18	2	57.20	0	0.00	57.20	2	6,855	0.03%
2018/10/17	8	56.36	9	56.91	56.80	-1	6,934	-0.01%
2018/10/16	1	55.30	0	0.00	54.80	1	6,906	0.01%
2018/10/15	1	55.70	0	0.00	55.20	1	6,948	0.01%
2018/10/12	3	56.20	4	55.38	56.60	-1	7,000	-0.01%
2018/10/11	7	51.53	10	51.52	54.10	-3	7,002	-0.04%
2018/10/09	2	54.80	22	53.98	54.40	-20	6,935	-0.29%
2018/10/08	6	53.27	1	55.30	55.00	5	7,013	0.07%
2018/10/05	44	55.95	4	56.15	55.10	40	7,012	0.57%
2018/10/04	6	58.80	1	58.80	59.00	5	7,104	0.07%
2018/10/03	8	59.39	0	0.00	58.80	8	7,203	0.11%
2018/10/01	9	60.70	5	60.40	60.70	4	7,363	0.05%
2018/09/28	18	59.16	2	59.45	59.00	16	7,398	0.22%
2018/09/27	40	59.75	5	58.96	59.00	35	7,422	0.47%
2018/09/26	23	61.90	2	61.35	61.20	21	7,261	0.29%
2018/09/25	1	60.50	22	60.56	60.80	-21	7,301	-0.29%
2018/09/21	11	60.80	1	61.20	61.00	10	7,262	0.14%
2018/09/20	15	60.74	3	61.17	61.00	12	7,221	0.17%
2018/09/19	10	64.10	5	63.80	63.10	5	7,113	0.07%
2018/09/18	20	64.50	3	65.13	64.20	17	7,138	0.24%
2018/09/14	2	66.00	0	0.00	65.80	2	7,265	0.03%
2018/09/13	7	65.43	7	65.10	65.60	0	7,211	0.00%
2018/09/12	9	65.81	5.3	65.49	65.20	3.7	7,151	0.05%
2018/09/11	10.3	65.04	15	65.65	67.50	-4.7	7,060	-0.07%
2018/09/10	38	67.67	5.3	66.48	66.00	32.7	6,972	0.47%
2018/09/07	1	68.30	0	0.00	68.40	1	6,897	0.01%
2018/09/06	8	69.36	11	69.65	70.20	-3	6,824	-0.04%
2018/09/05	0	0.00	4	69.90	70.00	-4	6,777	-0.06%
2018/09/04	5	70.70	11	69.89	70.30	-6	6,672	-0.09%
2018/09/03	6	70.08	0	0.00	68.50	6	6,594	0.09%
2018/08/31	8	69.59	23	69.35	70.30	-15	6,509	-0.23%
2018/08/30	40.3	68.95	25	69.35	68.80	15.3	6,386	0.24%
2018/08/29	5	67.70	55	67.20	67.90	-50	6,219	-0.80%
2018/08/28	0	0.00	5	64.90	64.80	-5	6,063	-0.08%
2018/08/27	5	64.36	0	0.00	64.00	5	6,052	0.08%
2018/08/24	1	64.20	0	0.00	64.40	1	6,091	0.02%
2018/08/23	0	0.00	1	64.80	64.50	-1	6,137	-0.02%
2018/08/22	2	64.15	1	64.60	64.00	1	6,177	0.02%
2018/08/20	0	0.00	1	63.30	63.10	-1	6,436	-0.02%
2018/08/17	3	63.90	1	63.90	64.00	2	6,465	0.03%
2018/08/16	2	61.50	6	63.92	64.90	-4	6,473	-0.06%
2018/08/15	6	62.92	3	63.33	63.30	3	6,466	0.05%
2018/08/14	0	0.00	4	64.35	64.50	-4	6,455	-0.06%
2018/08/13	30	64.60	2	63.35	63.50	28	6,418	0.44%
2018/08/10	10	66.90	2	66.50	66.90	8	6,285	0.13%
2018/08/09	5	66.00	0	0.00	66.00	5	6,275	0.08%
2018/08/08	31	65.88	0	0.00	65.80	31	6,234	0.50%
2018/08/07	16	66.94	0	0.00	67.00	16	6,244	0.26%
2018/08/06	6	67.97	46	68.50	67.90	-40	6,283	-0.64%
2018/08/03	6	66.08	4	66.63	66.90	2	6,323	0.03%
2018/08/02	8	65.18	1	64.90	65.00	7	6,316	0.11%
2018/08/01	1	66.10	1	66.10	65.90	0	6,320	0.00%
2018/07/31	11	65.60	4	65.80	65.80	7	6,390	0.11%
2018/07/30	3	66.77	0	0.00	66.30	3	6,429	0.05%
2018/07/27	6	67.50	7	68.00	67.50	-1	6,464	-0.02%
2018/07/26	1	67.10	0	0.00	67.30	1	6,523	0.02%
2018/07/25	28	66.62	8	67.20	67.10	20	6,650	0.30%
2018/07/24	0	0.00	33	68.41	68.30	-33	6,579	-0.50%
2018/07/23	1	67.00	1	67.00	67.00	0	6,593	0.00%
2018/07/20	4	67.80	0	0.00	67.60	4	6,600	0.06%
2018/07/19	4	68.90	3	68.90	69.20	1	6,575	0.02%
2018/07/18	5	68.74	2	69.60	68.70	3	6,582	0.05%
2018/07/17	0	0.00	14.1	68.37	68.60	-14.1	6,553	-0.21%
2018/07/16	5	67.52	8	67.73	67.20	-3	6,443	-0.05%
2018/07/13	3	67.30	2	67.40	67.00	1	6,415	0.02%
2018/07/12	24	67.69	4	68.23	66.60	20	6,459	0.31%
2018/07/11	5	65.82	6	66.67	67.20	-1	6,367	-0.02%
2018/07/10	6	66.45	10	67.43	67.00	-4	6,380	-0.06%
2018/07/09	1	64.30	19	66.06	66.90	-18	6,331	-0.28%
2018/07/06	6	63.12	6	63.90	63.00	0	6,209	0.00%
2018/07/05	11	64.53	12	64.80	64.60	-1	6,229	-0.02%
2018/07/04	12	64.88	35	66.01	64.40	-23	6,281	-0.37%
2018/07/03	7	63.80	66	64.47	63.50	-59	6,254	-0.94%
2018/07/02	4	63.78	2	63.75	63.30	2	6,272	0.03%
2018/06/29	0	0.00	8	62.44	63.30	-8	6,310	-0.13%
2018/06/28	2	60.10	0	0.00	60.10	2	6,260	0.03%
2018/06/27	7	60.20	8	60.64	60.60	-1	6,340	-0.02%
2018/06/26	52	61.12	3	60.47	60.10	49	6,554	0.75%
2018/06/25	1	63.40	1	64.10	63.70	0	6,651	0.00%
2018/06/21	0	0.00	1	63.90	63.70	-1	7,020	-0.01%
2018/06/20	3	63.13	3	63.57	63.40	0	7,092	0.00%
2018/06/19	10	62.93	0	0.00	62.80	10	7,201	0.14%
2018/06/15	2	64.30	2	64.85	64.50	0	7,260	0.00%
2018/06/14	1	64.20	1	64.70	64.30	0	7,251	0.00%
2018/06/13	0	0.00	8	63.90	63.50	-8	7,270	-0.11%
2018/06/12	21	64.48	1	64.50	64.00	20	7,350	0.27%
2018/06/11	9	65.53	4	64.73	64.50	5	7,459	0.07%
2018/06/08	5	65.86	12	65.94	65.90	-7	7,500	-0.09%
2018/06/07	12	66.32	12	66.78	66.00	0	7,717	0.00%
2018/06/06	8	66.61	56	66.97	66.10	-48	7,722	-0.62%
2018/06/05	3	65.07	3	65.63	64.50	0	7,680	0.00%
2018/06/04	1	64.60	17.1	64.54	64.80	-16.1	7,716	-0.21%
2018/06/01	8	62.50	4	62.93	62.60	4	7,776	0.05%
2018/05/31	5	64.14	20	63.94	63.00	-15	7,887	-0.19%
2018/05/30	32	63.74	0	0.00	63.50	32	7,992	0.40%
2018/05/29	37	65.84	10	67.23	64.90	27	8,167	0.33%
2018/05/28	4	64.25	2	65.30	65.30	2	8,128	0.02%
2018/05/25	1	63.90	29	64.76	65.00	-28	8,205	-0.34%
2018/05/24	3	63.00	3	63.50	63.00	0	8,439	0.00%
2018/05/23	30	63.87	9	65.20	62.60	21	8,792	0.24%
2018/05/21	4	64.25	2	64.30	63.90	2	8,905	0.02%
2018/05/18	0	0.00	10	64.00	64.00	-10	8,955	-0.11%
2018/05/16	7	63.41	2	63.70	63.80	5	9,110	0.05%
2018/05/15	0	0.00	3	63.73	63.40	-3	9,204	-0.03%
2018/05/14	0	0.00	9	63.70	64.40	-9	9,308	-0.10%
2018/05/11	2	62.45	23	62.61	62.00	-21	9,289	-0.23%
2018/05/10	3	60.17	1	60.60	60.70	2	9,225	0.02%
2018/05/09	1	60.20	6	60.43	60.20	-5	9,260	-0.05%
2018/05/08	11	59.99	26	59.82	59.80	-15	9,247	-0.16%
2018/05/07	35	57.53	1	57.40	57.00	34	9,287	0.37%
2018/05/04	2	59.05	1	59.60	58.80	1	9,340	0.01%
2018/05/03	19	60.24	4	59.60	59.00	15	9,347	0.16%
2018/05/02	1	61.90	49	61.12	62.60	-48	9,378	-0.51%
2018/04/30	3	58.13	16	58.61	59.30	-13	9,381	-0.14%
2018/04/27	72	57.59	13	57.92	57.60	59	9,469	0.62%
2018/04/26	2	59.20	13	60.18	59.30	-11	9,446	-0.12%
2018/04/25	15	59.93	3	60.93	59.60	12	9,596	0.13%
2018/04/24	28	59.91	14	61.15	61.10	14	9,726	0.14%
2018/04/23	26	62.69	2	62.65	62.30	24	9,687	0.25%
2018/04/20	2	63.55	4	64.18	64.30	-2	9,786	-0.02%
2018/04/19	4	64.08	13	64.09	64.60	-9	10,048	-0.09%
2018/04/18	9	63.89	33	64.83	63.70	-24	10,150	-0.24%
2018/04/17	5	63.54	17	64.12	64.50	-12	10,495	-0.11%
2018/04/16	12	62.74	6	63.03	62.00	6	10,372	0.06%
2018/04/13	10	63.14	5	63.30	63.00	5	10,268	0.05%
2018/04/12	6	63.02	1	63.50	63.10	5	10,241	0.05%
2018/04/11	0	0.00	1	63.70	63.30	-1	10,183	-0.01%
2018/04/10	25	63.06	0	0.00	63.00	25	10,095	0.25%
2018/04/09	11	63.96	1	64.40	64.20	10	9,980	0.10%
2018/04/03	7	64.37	0	0.00	64.40	7	9,903	0.07%
2018/04/02	5	67.10	0	0.00	66.30	5	9,875	0.05%
2018/03/31	0	0.00	3	67.27	67.10	-3	9,895	-0.03%
2018/03/30	12	68.02	10	67.54	67.30	2	9,954	0.02%
2018/03/29	5	67.74	22	67.18	68.50	-17	10,020	-0.17%
2018/03/28	6	63.13	2	62.40	64.00	4	9,747	0.04%
2018/03/27	5	65.54	12	66.90	65.40	-7	9,494	-0.07%
2018/03/26	11	66.88	0	0.00	66.60	11	9,229	0.12%
2018/03/23	3	67.27	2	67.90	67.30	1	9,172	0.01%
2018/03/22	4	70.18	9	70.12	69.50	-5	9,149	-0.05%
2018/03/21	2	69.40	1	70.20	69.50	1	9,133	0.01%
2018/03/20	12	69.04	0	0.00	69.00	12	9,509	0.13%
2018/03/19	3	70.60	1	70.70	70.00	2	9,612	0.02%
2018/03/16	8	69.83	1	71.60	71.60	7	9,597	0.07%
2018/03/15	3	70.97	11	71.05	71.20	-8	9,530	-0.08%
2018/03/14	4	70.30	11.3	69.62	70.20	-7.3	9,456	-0.08%
2018/03/13	26	70.47	36	70.26	69.30	-10	9,385	-0.11%
2018/03/12	6	68.13	2	68.90	68.00	4	9,170	0.04%
2018/03/09	0	0.00	1	68.10	68.30	-1	9,170	-0.01%
2018/03/08	1	68.70	0	0.00	68.30	1	9,212	0.01%
2018/03/07	10	68.30	1	69.20	68.30	9	9,197	0.10%
2018/03/06	1	69.40	6	69.67	70.00	-5	9,313	-0.05%
2018/03/05	9	68.20	5	68.80	67.30	4	9,315	0.04%
2018/03/02	3	68.60	17	69.24	70.10	-14	9,268	-0.15%
2018/03/01	11	67.44	3	67.87	67.40	8	9,158	0.09%
2018/02/27	16	69.58	10	71.10	68.50	6	9,426	0.06%
2018/02/26	15	71.40	5	70.74	70.80	10	9,317	0.11%
2018/02/23	5	68.40	21	69.33	70.30	-16	9,106	-0.18%
2018/02/22	21	64.66	5	64.80	65.00	16	8,887	0.18%
2018/02/12	5	61.60	0	62.20	61.60	5	8,805	0.06%
2018/02/08	0	0.00	12	64.24	65.20	-12	8,771	-0.14%
2018/02/07	0	0.00	1	64.70	63.30	-1	8,799	-0.01%
2018/02/06	5	62.06	4	61.80	62.50	1	8,720	0.01%
2018/02/05	0	0.00	22	63.70	64.90	-22	8,674	-0.25%
2018/02/02	5	65.04	1	65.10	65.50	4	8,663	0.05%
2018/02/01	18	66.26	6	67.73	65.10	12	8,771	0.14%
2018/01/31	7	65.67	11	66.52	67.40	-4	8,863	-0.05%
2018/01/30	15	66.66	3	67.60	66.10	12	8,844	0.14%
2018/01/29	17	69.29	11	69.36	69.30	6	8,766	0.07%
2018/01/26	11	66.92	14	67.46	67.40	-3	8,731	-0.03%
2018/01/25	8	66.44	29	66.88	66.70	-21	8,749	-0.24%
2018/01/24	42	65.76	13	66.58	66.20	29	8,670	0.33%
2018/01/23	50	65.37	13	66.14	64.50	37	8,576	0.43%
2018/01/22	8	66.04	48	66.34	66.80	-40	8,594	-0.47%
2018/01/19	10	65.92	15	66.49	66.30	-5	8,681	-0.06%
2018/01/18	3	65.90	8	66.16	65.50	-5	8,722	-0.06%
2018/01/17	2	64.35	0	0.00	64.50	2	8,627	0.02%
2018/01/16	16	65.03	27	64.84	65.00	-11	8,693	-0.13%
2018/01/15	17	64.02	40	63.91	64.30	-23	8,858	-0.26%
2018/01/12	10	61.79	50	61.71	61.50	-40	8,642	-0.46%
2018/01/11	12	60.67	71	60.01	60.90	-59	8,590	-0.69%
2018/01/08	1	58.10	6	57.80	58.00	-5	8,802	-0.06%
2018/01/05	4	57.20	14	56.99	57.10	-10	9,082	-0.11%
2018/01/04	2	56.90	5	56.84	57.00	-3	9,268	-0.03%
2018/01/03	4	55.80	5	55.98	56.30	-1	9,327	-0.01%
2018/01/02	3	55.67	0	0.00	55.60	3	9,338	0.03%