頎邦 (6147)-統一-三重券商分點個股進出

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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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	0.1	78.00	1	78.70	77.90	-0.9	7,052	-0.01%
2024/05/14	0	0.00	1	78.90	78.50	-1	7,069	-0.01%
2024/05/13	8	77.95	6	78.70	79.30	2	7,021	0.03%
2024/05/09	1	78.40	1	78.10	77.80	0	6,878	0.00%
2024/05/08	1	76.40	0	0.00	75.80	1	6,760	0.01%
2024/05/07	0	0.00	6	77.22	76.00	-6	6,751	-0.09%
2024/05/06	0	0.00	7	77.51	77.50	-7	6,713	-0.10%
2024/05/03	0	0.00	4	78.20	77.90	-4	6,684	-0.06%
2024/04/26	2	77.40	1	77.20	77.80	1	6,469	0.02%
2024/04/22	1	74.30	1	73.30	73.30	0	6,438	0.00%
2024/04/19	0	0.00	1	75.50	74.40	-1	6,346	-0.02%
2024/04/17	0	0.00	1	77.20	76.80	-1	6,182	-0.02%
2024/04/16	1	76.70	1	77.20	76.30	0	6,184	0.00%
2024/04/10	0	0.00	1	77.80	77.60	-1	6,233	-0.02%
2024/04/08	0	0.00	4	75.40	76.30	-4	6,319	-0.06%
2024/04/02	0.1	76.70	0	0.00	76.80	0.1	6,293	0.00%
2024/04/01	3	77.80	0	0.00	77.50	3	6,276	0.05%
2024/03/29	7	78.27	2	78.25	79.00	5	6,260	0.08%
2024/03/28	4	77.80	38	77.78	77.90	-34	5,909	-0.58%
2024/03/27	1	75.90	0	74.15	75.80	1	5,749	0.02%
2024/03/26	1	73.90	0	74.10	73.90	1	5,745	0.02%
2024/03/25	3	74.70	0	75.57	75.10	3	5,797	0.05%
2024/03/22	15	76.06	1	76.40	75.70	14	5,850	0.24%
2024/03/21	20	77.85	3	78.40	78.20	17	5,888	0.29%
2024/03/20	5	79.08	103	80.23	77.60	-98	5,965	-1.64%	大賣/
2024/03/19	3	80.40	5	79.98	78.50	-2	6,188	-0.03%
2024/03/18	25	76.70	1	77.40	77.40	24	6,031	0.40%
2024/03/15	16	76.72	0	0.00	76.50	16	6,014	0.27%
2024/03/14	11	77.69	1	77.90	77.50	10	5,953	0.17%
2024/03/13	1	79.20	2	78.35	79.00	-1	5,829	-0.02%
2024/03/12	1	77.10	3	77.27	76.80	-2	5,618	-0.04%
2024/03/11	1	75.50	3	74.93	75.70	-2	5,522	-0.04%
2024/03/08	65	77.52	29	77.05	75.40	36	5,481	0.66%
2024/03/07	0	0.00	26	73.91	74.60	-26	5,104	-0.51%
2024/03/06	1	72.80	5	73.40	73.80	-4	5,033	-0.08%
2024/03/05	0	0.00	3	72.60	72.80	-3	5,049	-0.06%
2024/03/04	0	0.00	4	72.57	72.90	-4	5,058	-0.08%
2024/03/01	0	0.00	1	72.00	71.30	-1	5,042	-0.02%
2024/02/29	1	71.30	0	71.50	71.00	1	5,009	0.02%
2024/02/27	7.1	72.07	7	73.11	71.70	0.1	4,957	0.00%
2024/02/26	3	73.60	2	73.50	73.70	1	4,901	0.02%
2024/02/23	2.5	74.60	5	75.08	74.00	-2.5	4,829	-0.05%
2024/02/22	0	0.00	1	71.60	71.60	-1	4,518	-0.02%
2024/02/21	0	0.00	1	70.90	71.10	-1	4,489	-0.02%
2024/02/20	1	70.40	0	0.00	70.40	1	4,458	0.02%
2024/02/19	2	71.05	0	0.00	71.00	2	4,447	0.05%
2024/02/15	2	70.25	0	0.00	69.60	2	4,372	0.05%
2024/02/05	3	70.83	0.1	70.90	71.00	2.9	4,309	0.07%
2024/02/02	3	71.13	0	0.00	71.30	3	4,281	0.07%
2024/02/01	2	71.15	0	0.00	71.40	2	4,233	0.05%
2024/01/31	1.1	72.00	2	71.10	72.00	-0.9	4,209	-0.02%
2024/01/30	1	71.60	8	72.40	71.60	-7	4,194	-0.17%
2024/01/29	5	72.50	0	0.00	72.60	5	4,192	0.12%
2024/01/26	1	73.40	3	73.10	73.20	-2	4,196	-0.05%
2024/01/24	0	0.00	2	74.15	74.20	-2	4,207	-0.05%
2024/01/23	1	73.50	0	0.00	74.20	1	4,222	0.02%
2024/01/22	3	73.50	2	73.50	73.50	1	4,214	0.02%
2024/01/19	0	0.00	3	73.20	73.50	-3	4,239	-0.07%
2024/01/18	0	0.00	1	73.00	73.00	-1	4,239	-0.02%
2024/01/17	1	73.50	0	0.00	73.00	1	4,229	0.02%
2024/01/16	2	73.10	0	0.00	73.70	2	4,199	0.05%
2024/01/15	0	72.70	0	0.00	73.80	0	4,196	0.00%
2024/01/09	2.3	72.68	2	72.95	72.00	0.3	4,147	0.01%
2024/01/08	1.2	72.92	1	73.60	72.80	0.2	4,160	0.01%
2024/01/05	1	74.60	0	0.00	74.50	1	4,113	0.02%
2024/01/04	2.1	74.53	4	74.10	74.50	-1.9	4,072	-0.05%
2024/01/03	0.4	74.00	1	73.80	74.30	-0.6	4,021	-0.01%
2024/01/02	0	0.00	1	73.20	73.80	-1	3,963	-0.03%
2023/12/29	0.1	72.60	0	0.00	72.30	0.1	3,895	0.00%
2023/12/26	0	0.00	4	71.95	72.30	-4	3,821	-0.10%
2023/12/25	1	73.30	1	72.30	72.30	0	3,766	0.00%
2023/12/22	0.1	72.95	0	0.00	73.30	0.1	3,742	0.00%
2023/12/21	0.4	73.29	4	73.15	73.50	-3.6	3,659	-0.10%
2023/12/20	1.6	73.64	1	73.40	74.00	0.5	3,558	0.02%
2023/12/19	21	74.09	23	72.76	72.60	-2	3,435	-0.06%
2023/12/18	11.5	75.10	13	75.80	75.30	-1.5	3,301	-0.05%
2023/12/15	20	77.44	11	76.74	76.80	9	3,202	0.28%
2023/12/14	21.1	77.63	25	77.84	78.70	-3.9	3,039	-0.13%
2023/12/13	16	72.66	17	72.91	73.80	-1	2,631	-0.04%
2023/12/08	0	0.00	30	69.70	69.80	-30	2,584	-1.16%
2023/12/07	0	0.00	2	70.20	70.00	-2	2,654	-0.08%
2023/12/06	5	70.50	0	0.00	70.50	5	2,698	0.19%
2023/12/05	0	0.00	2	70.45	70.50	-2	2,733	-0.07%
2023/12/04	10	71.30	0	0.00	71.50	10	2,777	0.36%
2023/12/01	10	71.75	0	0.00	72.00	10	2,966	0.34%
2023/11/30	2	71.15	1	71.80	72.00	1	2,960	0.03%
2023/11/29	19	71.26	10	71.05	71.30	9	2,913	0.31%
2023/11/28	5	70.80	0	0.00	71.00	5	2,910	0.17%
2023/11/27	5	70.10	0	0.00	70.10	5	2,974	0.17%
2023/11/17	0	0.00	3	69.20	69.50	-3	3,071	-0.10%
2023/11/16	0	0.00	1	69.50	69.30	-1	3,088	-0.03%
2023/11/14	0	0.00	7	69.83	70.00	-7	3,145	-0.22%
2023/11/13	2	69.70	1.2	69.70	69.50	0.8	3,192	0.03%
2023/11/08	5	69.70	0	0.00	69.70	5	3,253	0.15%
2023/11/07	4	70.00	0	0.00	70.10	4	3,249	0.12%
2023/11/06	11	69.99	0	0.00	70.00	11	3,268	0.34%
2023/11/03	1	69.30	0	0.00	69.60	1	3,329	0.03%
2023/11/02	2	68.70	0	0.00	69.40	2	3,346	0.06%
2023/10/30	0	0.00	1	67.70	68.30	-1	3,372	-0.03%
2023/10/27	1	67.80	3	68.10	67.50	-2	3,386	-0.06%
2023/10/26	0	0.00	1	68.20	68.20	-1	3,433	-0.03%
2023/10/24	2	69.15	0	0.00	69.20	2	3,614	0.06%
2023/10/23	4	69.70	3	69.73	69.10	1	3,606	0.03%
2023/10/19	2.1	67.90	0	0.00	68.20	2.1	3,574	0.06%
2023/10/17	0	0.00	1	68.20	67.90	-1	3,588	-0.03%
2023/10/06	1	68.20	0	0.00	68.10	1	3,672	0.03%
2023/09/28	3	68.27	3	68.20	68.20	0	3,757	0.00%
2023/09/21	20.1	67.90	21	67.90	67.90	-0.9	3,752	-0.02%
2023/09/20	9	70.10	0	0.00	69.00	9	3,746	0.24%
2023/09/19	0	0.00	0	71.20	71.00	0	3,677	0.00%
2023/09/15	0	0.00	4	72.10	71.30	-4	3,624	-0.11%
2023/09/14	0	0.00	40	71.47	71.00	-40	3,558	-1.12%
2023/09/13	0	71.60	8	71.80	71.20	-8	3,548	-0.23%
2023/09/12	9	71.80	9	71.94	71.50	0	3,585	0.00%
2023/09/11	41	70.63	2	71.00	70.90	39	3,580	1.09%
2023/09/08	10	70.70	12	71.17	70.90	-2	3,587	-0.06%
2023/09/07	2	72.15	67	71.98	71.50	-65	3,566	-1.82%
2023/09/06	67	71.90	3	71.87	72.00	64	3,501	1.83%
2023/09/04	0	0.00	1	69.50	69.80	-1	3,351	-0.03%
2023/08/30	0	0.00	3	68.80	69.00	-3	3,317	-0.09%
2023/08/29	3	68.63	2	68.70	69.00	1	3,368	0.03%
2023/08/28	1	68.90	3	69.03	68.90	-2	3,370	-0.06%
2023/08/22	0	66.80	2	66.45	66.30	-2	3,310	-0.06%
2023/08/21	2	66.95	0	0.00	66.70	2	3,297	0.06%
2023/08/17	2	68.40	1	67.70	68.70	1	3,200	0.03%
2023/08/15	4	67.23	0	0.00	67.00	4	3,164	0.13%
2023/08/10	5	66.78	6	67.53	67.40	-1	3,169	-0.03%
2023/08/09	1	66.90	0	0.00	67.00	1	3,141	0.03%
2023/08/08	1	69.10	8	69.00	69.10	-7	3,078	-0.23%
2023/08/07	0	0.00	1	68.50	68.70	-1	3,077	-0.03%
2023/08/04	1	67.90	0	0.00	68.40	1	3,076	0.03%
2023/08/02	3	67.57	1	68.00	67.40	2	3,072	0.07%
2023/08/01	12	67.93	8	68.14	68.20	4	3,055	0.13%
2023/07/31	2	69.30	2	69.85	69.40	0	3,017	0.00%
2023/07/28	4	69.25	4	69.38	69.40	0	2,937	0.00%
2023/07/27	4.5	67.12	0	0.00	67.40	4.5	2,771	0.16%
2023/07/26	0.5	66.10	0	0.00	66.40	0.5	2,769	0.02%
2023/07/24	1	66.30	0	0.00	66.30	1	2,877	0.03%
2023/07/21	3	66.00	2	66.70	66.70	1	2,898	0.03%
2023/07/19	0	66.60	0	0.00	66.70	0	2,996	0.00%
2023/07/18	1	66.60	0.1	66.80	66.80	0.9	3,007	0.03%
2023/07/17	0	0.00	0	66.30	66.50	0	2,986	0.00%
2023/07/14	3	65.23	1	65.20	65.30	2	2,957	0.07%
2023/07/13	1	65.30	0.2	65.50	64.90	0.8	3,022	0.03%
2023/07/12	0	0.00	1	63.80	64.40	-1	2,983	-0.03%
2023/07/11	0	0.00	1	63.40	63.70	-1	2,957	-0.03%
2023/07/10	1	64.30	0	0.00	63.30	1	2,979	0.03%
2023/07/06	1	64.00	2	64.00	63.80	-1	3,002	-0.03%
2023/07/05	1	63.70	0	0.00	63.60	1	3,024	0.03%
2023/07/03	0	0.00	7	63.40	63.30	-7	2,997	-0.23%
2023/06/27	0	0.00	2	62.80	62.90	-2	3,105	-0.06%
2023/06/21	0.2	63.20	0	0.00	63.00	0.2	3,110	0.01%
2023/06/20	0.1	62.70	0	0.00	62.70	0.1	3,121	0.00%
2023/06/16	0	0.00	1	64.70	64.90	-1	3,031	-0.03%
2023/06/15	1	69.50	1	69.50	69.60	0	2,945	0.00%
2023/06/14	1	69.70	2	69.85	69.60	-1	2,870	-0.03%
2023/06/13	7	69.80	4	69.80	69.80	3	2,824	0.11%
2023/06/12	1	69.80	1	69.70	69.80	0	2,812	0.00%
2023/06/09	0	0.00	1	69.80	69.90	-1	2,799	-0.04%
2023/06/08	0	0.00	2	69.70	69.70	-2	2,794	-0.07%
2023/06/07	1	69.40	2	69.65	69.50	-1	2,785	-0.04%
2023/06/06	0	68.70	3	68.97	69.40	-3	2,817	-0.11%
2023/06/05	2	68.60	3	68.23	68.60	-1	2,817	-0.04%
2023/06/02	3	67.73	0	0.00	67.60	3	2,843	0.11%
2023/05/29	0	0.00	1	67.20	67.10	-1	3,052	-0.03%
2023/05/23	1	66.10	0	0.00	66.00	1	3,188	0.03%
2023/05/22	1	66.00	1	65.90	66.00	0	3,186	0.00%
2023/05/19	2	65.35	0	0.00	65.40	2	3,184	0.06%
2023/05/18	0	0.00	5	65.80	65.70	-5	3,157	-0.16%
2023/05/17	0	0.00	1	65.30	65.10	-1	3,162	-0.03%
2023/05/16	2	64.55	0	0.00	64.30	2	3,144	0.06%
2023/05/15	2	64.85	0	0.00	64.70	2	3,120	0.06%
2023/05/11	2	65.05	0	0.00	64.70	2	3,126	0.06%
2023/05/10	3	64.80	0	0.00	65.00	3	3,166	0.09%
2023/05/09	0	0.00	1	65.80	65.30	-1	3,156	-0.03%
2023/05/03	1	65.20	0	0.00	65.50	1	3,288	0.03%
2023/04/28	1	66.00	0	0.00	65.90	1	3,254	0.03%
2023/04/27	0	0.00	2	67.00	67.30	-2	3,154	-0.06%
2023/04/25	0	0.00	8	66.20	66.30	-8	3,082	-0.26%
2023/04/21	0	67.00	0	0.00	67.00	0	3,016	0.00%
2023/04/18	10	68.30	0	0.00	67.90	10	2,960	0.34%
2023/04/17	20	69.30	0	0.00	69.10	20	2,874	0.70%
2023/04/13	2	69.55	2	69.60	69.30	0	2,843	0.00%
2023/04/10	2	67.80	0	0.00	67.50	2	2,756	0.07%
2023/03/31	0	0.00	3	69.70	69.30	-3	2,644	-0.11%
2023/03/30	2	68.30	2	68.68	68.90	0	2,608	0.00%
2023/03/28	0	0.00	3	70.10	70.00	-3	2,525	-0.12%
2023/03/27	0	0.00	3	70.03	70.60	-3	2,549	-0.12%
2023/03/24	0	0.00	3	70.20	70.30	-3	2,552	-0.12%
2023/03/22	0	70.80	2	70.80	70.50	-2	2,490	-0.08%
2023/03/21	2	70.60	2	70.85	70.60	0	2,463	0.00%
2023/03/20	2	70.40	2	70.35	70.40	0	2,441	0.00%
2023/03/17	2	69.75	3	69.90	70.00	-1	2,425	-0.04%
2023/03/16	2	68.80	2	69.30	68.80	0	2,407	0.00%
2023/03/15	3	69.10	3	69.90	68.80	0	2,400	0.00%
2023/03/14	1	70.10	1	70.10	69.20	0	2,382	0.00%
2023/03/13	4	69.78	3	69.67	70.30	1	2,356	0.04%
2023/03/10	6	70.33	5	70.68	70.10	1	2,326	0.04%
2023/03/09	0	0.00	10	70.85	70.90	-10	2,292	-0.44%
2023/03/08	0	0.00	8	70.29	70.40	-8	2,200	-0.36%
2023/03/07	2	69.70	0	0.00	70.50	2	2,158	0.09%
2023/03/06	0	0.00	18	69.86	70.20	-18	2,104	-0.86%
2023/03/03	0	68.90	1	68.90	69.00	-1	2,012	-0.05%
2023/03/02	18	69.07	5	69.10	69.00	13	1,967	0.66%
2023/03/01	3	67.70	9	68.26	69.00	-6	1,912	-0.31%
2023/02/24	3	67.53	2	67.20	67.30	1	1,805	0.06%
2023/02/23	1	67.10	3	66.80	67.10	-2	1,761	-0.11%
2023/02/22	3	65.70	0	0.00	66.00	3	1,712	0.18%
2023/02/21	2	64.95	0	0.00	65.30	2	1,673	0.12%
2023/02/20	5	64.34	0	0.00	64.50	5	1,736	0.29%
2023/02/17	1	63.70	0	0.00	63.90	1	1,753	0.06%
2023/02/15	0	0.00	1	64.60	64.40	-1	1,796	-0.06%
2023/02/10	0	0.00	2	63.95	64.00	-2	1,853	-0.11%
2023/02/09	0	0.00	2	64.65	63.70	-2	1,877	-0.11%
2023/02/08	0	0.00	2	64.10	64.30	-2	1,849	-0.11%
2023/02/07	3	63.40	3.3	63.25	63.40	-0.3	1,778	-0.01%
2023/02/03	3	62.87	2	63.25	63.30	1	1,753	0.06%
2023/02/02	5	62.12	1	62.00	61.80	4	1,701	0.24%
2023/02/01	3	60.07	0	0.00	60.50	3	1,692	0.18%
2023/01/31	1	60.80	1	60.80	60.50	0	1,668	0.00%
2023/01/30	2	60.85	1	60.90	60.80	1	1,652	0.06%
2023/01/12	0	0.00	11	60.93	61.00	-11	1,670	-0.66%
2023/01/11	0	0.00	2	60.60	60.60	-2	1,673	-0.12%
2023/01/06	1	59.00	1	58.90	58.90	0	1,672	0.00%
2023/01/04	0	0.00	1	59.10	58.90	-1	1,707	-0.06%
2023/01/03	2	58.90	2	57.90	59.00	0	1,732	0.00%
2022/12/27	0	0.00	4	59.00	59.00	-4	1,690	-0.24%
2022/12/21	1	57.70	2	57.80	57.70	-1	1,749	-0.06%
2022/12/15	1	58.90	0	0.00	59.10	1	1,735	0.06%
2022/12/13	2	58.70	2	58.50	58.50	0	1,766	0.00%
2022/12/12	2	59.50	3	58.80	58.70	-1	1,829	-0.05%
2022/12/09	0	0.00	2	58.90	59.30	-2	1,878	-0.11%
2022/12/06	0	0.00	4	59.00	59.00	-4	1,892	-0.21%
2022/12/05	1	59.30	0	0.00	59.20	1	1,899	0.05%
2022/12/02	2	59.60	0	0.00	59.40	2	1,936	0.10%
2022/11/29	2	57.70	0	0.00	57.80	2	1,930	0.10%
2022/11/28	0	0.00	1	58.10	57.70	-1	1,936	-0.05%
2022/11/25	0	0.00	1	58.80	58.00	-1	1,946	-0.05%
2022/11/24	0	0.00	4	58.58	58.80	-4	1,951	-0.20%
2022/11/18	0	0.00	1	59.30	58.90	-1	1,973	-0.05%
2022/11/17	1	58.70	1	58.30	59.30	0	1,982	0.00%
2022/11/16	1	59.50	26	59.50	59.50	-25	1,979	-1.26%
2022/11/15	6	58.10	1	58.20	58.20	5	1,910	0.26%
2022/11/14	0	0.00	1	57.80	57.70	-1	1,904	-0.05%
2022/11/11	0	0.00	1	58.10	57.50	-1	1,891	-0.05%
2022/11/09	20	57.05	1	57.20	57.20	19	1,877	1.01%
2022/11/07	0	0.00	3	56.10	56.20	-3	1,884	-0.16%
2022/10/31	1	54.30	1	54.00	54.40	0	1,998	0.00%
2022/10/28	1	52.40	0	0.00	52.60	1	1,993	0.05%
2022/10/21	1	53.30	3	53.70	53.30	-2	2,057	-0.10%
2022/10/20	0	0.00	1	53.00	53.30	-1	2,086	-0.05%
2022/10/19	0	0.00	3	53.97	53.10	-3	2,109	-0.14%
2022/10/18	2	53.50	0	0.00	53.70	2	2,116	0.09%
2022/10/07	1	51.80	0	0.00	52.00	1	2,585	0.04%
2022/10/06	4	51.68	7	51.64	52.00	-3	2,641	-0.11%
2022/10/05	0	0.00	4	52.10	51.90	-4	2,695	-0.15%
2022/10/03	2	50.25	0	0.00	50.40	2	2,753	0.07%
2022/09/28	1	50.30	0	0.00	50.00	1	2,880	0.03%
2022/09/26	0	0.00	1	51.40	51.30	-1	2,911	-0.03%
2022/09/22	4	52.83	0	0.00	53.20	4	2,997	0.13%
2022/09/20	6	53.65	7	53.90	53.80	-1	3,052	-0.03%
2022/09/19	1	54.10	0	0.00	53.90	1	3,051	0.03%
2022/09/14	1	55.30	0	0.00	55.60	1	3,106	0.03%
2022/09/13	0	0.00	1	56.30	56.20	-1	3,116	-0.03%
2022/09/06	1	55.30	0	0.00	55.10	1	3,244	0.03%
2022/09/05	2	55.70	0	0.00	55.60	2	3,238	0.06%
2022/09/01	1	56.50	0	0.00	56.60	1	3,253	0.03%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/26	2	57.50	0	0.00	57.70	2	3,294	0.06%
2022/08/16	1	56.50	0	0.00	56.50	1	3,288	0.03%
2022/08/12	2	56.40	0	0.00	56.20	2	3,247	0.06%
2022/08/09	3	55.00	0	0.00	55.90	3	3,244	0.09%
2022/08/05	0	0.00	2	55.50	55.30	-2	3,182	-0.06%
2022/08/03	0	0.00	2	54.30	54.40	-2	3,149	-0.06%
2022/08/02	20	54.40	20	54.60	54.50	0	3,149	0.00%
2022/08/01	7	55.46	0	0.00	55.60	7	3,115	0.22%
2022/07/27	2	54.10	0	0.00	54.10	2	3,122	0.06%
2022/07/26	2	54.40	5	54.80	54.30	-3	3,109	-0.10%
2022/07/25	1	55.10	0	0.00	55.40	1	3,111	0.03%
2022/07/21	9	54.42	2	54.80	55.20	7	3,108	0.23%
2022/07/20	0	0.00	4	54.68	54.90	-4	3,053	-0.13%
2022/07/19	1	59.90	3	59.77	59.90	-2	2,925	-0.07%
2022/07/18	1	58.90	7	58.56	59.80	-6	2,812	-0.21%
2022/07/15	0	0.00	7	57.70	57.60	-7	2,749	-0.25%
2022/07/13	1	55.60	0	0.00	55.20	1	2,705	0.04%
2022/07/08	25	57.19	5	57.36	57.60	20	2,699	0.74%
2022/07/07	2	54.55	0	0.00	56.00	2	2,654	0.08%
2022/07/06	3	55.57	0	0.00	54.60	3	2,617	0.11%
2022/07/04	1	56.70	0	0.00	56.60	1	2,620	0.04%
2022/07/01	3.3	58.66	3.1	58.92	57.50	0.2	2,655	0.01%
2022/06/30	1	59.70	0	0.00	59.30	1	2,660	0.04%
2022/06/29	2	61.95	0	0.00	61.80	2	2,613	0.08%
2022/06/20	2	67.30	2	66.00	66.00	0	2,607	0.00%
2022/06/09	1	69.50	1.1	69.62	69.70	-0.1	2,752	0.00%
2022/06/02	1	69.60	0.1	69.50	69.50	0.9	3,173	0.03%
2022/05/31	2	69.15	1	69.20	69.40	1	3,431	0.03%
2022/05/27	2	68.45	0	0.00	68.30	2	3,696	0.05%
2022/05/26	0	0.00	0.1	68.20	67.80	-0.1	3,956	0.00%
2022/05/25	0	0.00	2	68.40	68.40	-2	4,078	-0.05%
2022/05/24	0	0.00	24	68.36	68.20	-24	4,161	-0.58%
2022/05/18	0.1	69.80	3	69.30	69.60	-3	4,247	-0.07%
2022/05/17	1	68.00	1	69.00	69.10	0	4,244	0.00%
2022/05/16	1	67.80	0	0.00	67.80	1	4,246	0.02%
2022/05/13	1	67.70	0	0.00	67.60	1	4,270	0.02%
2022/05/12	0	0.00	0.1	68.00	66.80	-0.1	4,328	0.00%
2022/05/11	1	67.80	0	0.00	68.00	1	4,348	0.02%
2022/05/06	1	67.90	1	68.10	68.30	0	4,459	0.00%
2022/04/29	1	67.90	0	0.00	67.10	1	4,652	0.02%
2022/04/27	1	66.00	0	0.00	66.20	1	4,755	0.02%
2022/04/26	1	67.20	0	0.00	67.10	1	4,793	0.02%
2022/04/25	1	67.50	1	67.60	67.50	0	4,996	0.00%
2022/04/20	1.1	68.35	0	0.00	68.40	1.1	5,576	0.02%
2022/04/18	0	0.00	2	69.00	68.70	-2	5,891	-0.03%
2022/04/15	0	0.00	3	66.70	67.20	-3	5,900	-0.05%
2022/04/12	2	66.55	0	0.00	66.40	2	6,020	0.03%
2022/04/11	0.1	67.10	0	0.00	66.50	0.1	6,035	0.00%
2022/04/08	2	67.20	6	67.10	67.50	-4	6,020	-0.07%
2022/04/06	0	0.00	4	68.80	68.60	-4	5,998	-0.07%
2022/03/30	1	69.80	0	0.00	69.40	1	6,038	0.02%
2022/03/29	4	69.90	5	69.76	69.70	-1	6,019	-0.02%
2022/03/25	1	71.30	2	71.05	70.60	-1	6,012	-0.02%
2022/03/23	0	0.00	9	70.90	71.20	-9	6,099	-0.15%
2022/03/22	10	71.76	0	0.00	71.90	10	6,060	0.17%
2022/03/17	0	0.00	6	70.57	70.90	-6	6,092	-0.10%
2022/03/16	16	69.36	0	0.00	69.10	16	6,106	0.26%
2022/03/15	3	69.33	3	69.63	69.50	0	6,110	0.00%
2022/03/14	1	70.90	0	0.00	71.00	1	6,116	0.02%
2022/03/11	7	71.10	0	0.00	71.30	7	6,124	0.11%
2022/03/10	9	71.67	8	71.80	71.20	1	6,140	0.02%
2022/03/09	6	70.28	3	71.43	71.60	3	5,957	0.05%
2022/03/07	8	70.10	3	70.13	69.10	5	5,954	0.08%
2022/03/04	16	71.41	0	0.00	71.10	16	5,901	0.27%
2022/03/03	3	72.37	12	72.40	72.60	-9	5,821	-0.15%
2022/03/02	3	70.20	4	70.63	70.90	-1	5,710	-0.02%
2022/03/01	6	70.90	12	70.81	71.00	-6	5,644	-0.11%
2022/02/25	8	68.79	4	69.05	68.90	4	5,436	0.07%
2022/02/24	2	67.15	0	0.00	66.80	2	5,384	0.04%
2022/02/21	3	69.43	0	0.00	69.50	3	5,524	0.05%
2022/02/18	2	68.50	3	68.90	68.90	-1	5,625	-0.02%
2022/02/17	2	68.60	0	0.00	68.80	2	5,766	0.03%
2022/02/15	2	68.00	1	68.20	67.90	1	5,989	0.02%
2022/02/11	5	69.50	0	0.00	69.30	5	6,065	0.08%
2022/02/10	2	69.50	5	69.60	69.70	-3	6,133	-0.05%
2022/02/09	1	68.80	0	0.00	69.00	1	6,181	0.02%
2022/02/07	7	68.37	10	67.80	67.80	-3	6,251	-0.05%
2022/01/25	2	68.50	3	68.10	68.00	-1	6,349	-0.02%
2022/01/24	0	0.00	1	68.90	68.70	-1	6,324	-0.02%
2022/01/21	5	69.00	6	69.07	69.00	-1	6,414	-0.02%
2022/01/20	6	69.50	2	68.80	70.00	4	6,570	0.06%
2022/01/19	0	0.00	3	70.00	69.10	-3	6,547	-0.05%
2022/01/18	4	70.95	10	71.07	70.00	-6	6,512	-0.09%
2022/01/17	13	69.39	27	68.69	69.80	-14	6,332	-0.22%
2022/01/14	0	0.00	1	68.20	68.20	-1	6,251	-0.02%
2022/01/13	9	69.13	17	68.81	69.00	-8	6,178	-0.13%
2022/01/12	13	68.24	10	67.94	68.00	3	5,884	0.05%
2022/01/11	44	67.77	20	67.90	67.90	24	5,789	0.41%
2022/01/10	0	0.00	3	67.00	67.20	-3	5,604	-0.05%
2022/01/07	1	66.20	10	66.30	66.40	-9	5,575	-0.16%
2022/01/06	2	66.30	0	0.00	66.90	2	5,563	0.04%
2022/01/05	0	0.00	1	66.50	66.50	-1	5,612	-0.02%
2022/01/04	0	0.00	2	67.00	66.50	-2	5,711	-0.04%
2022/01/03	11	66.99	10	67.06	66.80	1	5,891	0.02%
2021/12/28	0	0.00	3	67.30	66.90	-3	5,968	-0.05%
2021/12/24	6	66.02	2	66.30	66.10	4	6,032	0.07%
2021/12/22	0	0.00	1	65.40	65.50	-1	6,209	-0.02%
2021/12/21	4	64.98	0	0.00	65.40	4	6,223	0.06%
2021/12/17	2	65.10	0	0.00	65.10	2	6,237	0.03%
2021/12/15	12	65.50	0	0.00	65.30	12	6,181	0.19%
2021/12/10	0	0.00	2	66.85	66.90	-2	6,196	-0.03%
2021/12/09	0	0.00	1	66.20	66.30	-1	6,246	-0.02%
2021/12/08	0	0.00	1	67.10	66.80	-1	6,222	-0.02%
2021/12/03	1	67.30	0	0.00	67.60	1	6,489	0.02%
2021/12/02	1	67.80	1	67.80	67.80	0	6,877	0.00%
2021/12/01	1	68.00	10.2	67.65	67.90	-9.2	8,230	-0.11%
2021/11/29	0	0.00	12	65.10	66.60	-12	8,409	-0.14%
2021/11/26	2	66.65	2	66.65	66.20	0	8,647	0.00%
2021/11/25	2	67.45	0.2	67.30	67.20	1.8	8,665	0.02%
2021/11/24	12	67.43	0	0.00	67.30	12	8,766	0.14%
2021/11/23	2	67.65	7	67.50	67.60	-5	8,957	-0.06%
2021/11/22	7.1	68.64	0	0.00	68.30	7.1	8,989	0.08%
2021/11/19	12	67.45	17	67.40	67.30	-5	9,026	-0.06%
2021/11/18	21	67.72	4	67.40	67.20	17	9,051	0.19%
2021/11/17	20	66.65	8	66.84	66.90	12	8,947	0.13%
2021/11/16	6	67.07	5	67.38	66.80	1	8,857	0.01%
2021/11/15	2.1	67.94	3	67.80	68.20	-0.9	8,763	-0.01%
2021/11/12	2	66.70	0	0.00	66.70	2	8,674	0.02%
2021/11/11	2	64.85	4	65.60	64.90	-2	8,625	-0.02%
2021/11/10	0	0.00	3	65.97	66.00	-3	8,639	-0.03%
2021/11/09	0	0.00	2	66.60	66.00	-2	8,759	-0.02%
2021/11/08	0	0.00	2	65.95	65.90	-2	8,730	-0.02%
2021/11/05	0.1	65.30	4	65.38	65.80	-3.9	8,761	-0.04%
2021/11/04	7	65.60	0	0.00	65.20	7	8,919	0.08%
2021/11/03	1	63.80	2	65.10	65.20	-1	9,095	-0.01%
2021/11/02	3	64.53	7	65.47	63.60	-4	9,371	-0.04%
2021/11/01	2	64.70	0	0.00	65.10	2	9,820	0.02%
2021/10/29	3	64.53	0	0.00	64.30	3	10,157	0.03%
2021/10/28	3	65.07	2	65.10	65.20	1	10,080	0.01%
2021/10/27	1	63.90	5	64.00	64.50	-4	9,998	-0.04%
2021/10/26	6	63.35	0	0.00	63.20	6	10,238	0.06%
2021/10/20	1	63.20	0	0.00	62.50	1	10,371	0.01%
2021/10/13	5	61.00	0.1	61.20	61.00	4.9	10,799	0.05%
2021/10/08	6	65.15	0	0.00	63.30	6	11,163	0.05%
2021/10/07	2	65.85	2	65.65	65.90	0	11,005	0.00%
2021/10/06	1	65.50	0	0.00	64.60	1	11,053	0.01%
2021/10/05	0	0.00	3	63.73	65.40	-3	11,117	-0.03%
2021/10/01	1.1	67.66	0	0.00	67.30	1.1	11,063	0.01%
2021/09/29	1	68.00	0	0.00	67.20	1	11,088	0.01%
2021/09/28	1	70.20	0	0.00	70.10	1	10,983	0.01%
2021/09/24	2	71.10	2	71.50	71.40	0	10,977	0.00%
2021/09/22	14	70.04	15.6	70.33	70.50	-1.6	11,005	-0.01%
2021/09/16	0.2	72.63	0	0.00	71.80	0.2	11,224	0.00%
2021/09/15	2.1	71.90	1	72.80	71.80	1.1	11,200	0.01%
2021/09/14	2	72.80	0	0.00	72.70	2	11,146	0.02%
2021/09/13	1	73.60	0	0.00	73.70	1	11,062	0.01%
2021/09/10	2.2	74.14	10	74.23	74.50	-7.8	11,038	-0.07%
2021/09/09	5.1	73.68	1	73.70	73.50	4.1	10,992	0.04%
2021/09/08	13.1	73.64	89	74.11	73.30	-76	10,921	-0.70%
2021/09/07	79	75.35	126	74.69	74.40	-47	10,732	-0.44%	大賣/
2021/09/06	291.1	83.57	182	84.47	78.00	109.1	10,307	1.06%	大買/大賣/鉅額交易
2021/09/03	47	79.93	4	79.95	81.10	43	8,879	0.48%
2021/09/02	3	79.37	20	79.46	79.40	-17	8,739	-0.19%
2021/09/01	43	80.44	32	80.53	80.40	11	8,616	0.13%
2021/08/31	1	77.30	6	76.17	77.10	-5	8,442	-0.06%
2021/08/30	5	76.54	9	76.76	77.00	-4	8,363	-0.05%
2021/08/27	34	75.03	35.1	74.62	75.80	-1.1	8,235	-0.01%
2021/08/26	0	0.00	2	73.15	73.70	-2	8,014	-0.02%
2021/08/25	6	72.87	2	72.70	72.50	4	7,914	0.05%
2021/08/23	2	74.40	0	0.00	74.50	2	7,774	0.03%
2021/08/20	7	73.49	3	73.23	73.20	4	7,784	0.05%
2021/08/19	0	0.00	1	74.10	73.10	-1	7,799	-0.01%
2021/08/18	2	75.00	0	0.00	75.00	2	7,769	0.03%
2021/08/16	3	73.90	0	0.00	73.90	3	7,666	0.04%
2021/08/13	2	75.15	0.1	73.96	73.60	1.9	7,604	0.02%
2021/08/12	8	76.48	2	76.70	77.70	6	7,512	0.08%
2021/08/11	5.1	76.12	0	0.00	76.10	5.1	7,479	0.07%
2021/08/10	5	77.46	8	77.74	77.60	-3	7,395	-0.04%
2021/08/09	3	79.67	5	80.40	78.40	-2	7,253	-0.03%
2021/08/06	3	80.80	6.2	80.34	80.90	-3.2	7,024	-0.05%
2021/08/05	29	80.40	81	79.76	80.20	-52	6,752	-0.77%
2021/08/04	51	77.71	17	78.16	79.30	34	6,309	0.54%
2021/08/03	1	75.80	4	75.90	76.00	-3	6,020	-0.05%
2021/08/02	6	74.97	5	75.64	75.30	1	5,948	0.02%
2021/07/30	30	75.09	59	74.66	75.00	-29	5,915	-0.49%
2021/07/29	4	71.70	0	0.00	72.70	4	5,731	0.07%
2021/07/28	0	0.00	1	71.00	71.40	-1	5,731	-0.02%
2021/07/27	1	75.00	2	74.20	73.30	-1	5,775	-0.02%
2021/07/26	0	0.00	1	73.20	72.90	-1	5,705	-0.02%
2021/07/23	2	72.40	0	0.00	72.10	2	5,714	0.04%
2021/07/22	1	71.10	0	0.00	71.40	1	5,670	0.02%
2021/07/21	4	70.25	0	0.00	69.70	4	5,620	0.07%
2021/07/20	0	0.00	7.1	74.92	74.30	-7.1	5,503	-0.13%
2021/07/19	1	76.90	1	77.00	76.70	0	5,366	0.00%
2021/07/16	2	77.55	49.1	77.99	77.70	-47.1	5,334	-0.88%
2021/07/15	96	77.09	25.2	76.98	77.20	70.8	5,233	1.35%
2021/07/14	12	74.60	0	0.00	74.40	12	4,848	0.25%
2021/07/13	0.1	75.00	0	0.00	73.90	0.1	4,873	0.00%
2021/07/12	7	73.57	0	0.00	74.70	7	4,849	0.14%
2021/07/09	0	0.00	2	73.10	72.90	-2	4,783	-0.04%
2021/07/08	3	73.70	2	74.10	73.80	1	4,827	0.02%
2021/07/07	0	0.00	1	73.30	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	1	72.13	73.30	-1	4,837	-0.02%
2021/07/02	1	71.50	1	71.40	71.50	0	4,789	0.00%
2021/06/30	7	72.00	0	0.00	72.00	7	4,933	0.14%
2021/06/29	0	0.00	17	72.14	71.90	-17	4,933	-0.34%
2021/06/28	25	72.21	2	72.55	72.80	23	4,940	0.47%
2021/06/25	2	70.35	1	70.20	70.20	1	4,782	0.02%
2021/06/24	0	0.00	0	69.80	70.00	0	4,811	0.00%
2021/06/22	3	69.13	0	0.00	69.60	3	4,933	0.06%
2021/06/21	0.1	68.75	1	68.70	69.10	-0.9	4,978	-0.02%
2021/06/18	3	70.23	1	70.30	69.00	2	5,103	0.04%
2021/06/16	0	69.90	2	70.20	70.00	-2	5,570	-0.04%
2021/06/15	1	70.50	1	70.20	70.20	0	5,934	0.00%
2021/06/09	0	0.00	2	69.75	69.20	-2	6,028	-0.03%
2021/06/08	14.1	70.35	10	70.35	70.80	4.1	6,018	0.07%
2021/06/04	1	68.30	1	68.20	68.40	0	6,017	0.00%
2021/06/03	0	0.00	2	68.50	68.30	-2	6,179	-0.03%
2021/06/02	2	68.20	1	68.50	68.20	1	6,293	0.02%
2021/06/01	0	0.00	1	68.20	68.20	-1	6,438	-0.02%
2021/05/28	7	68.06	0	0.00	68.20	7	6,787	0.10%
2021/05/27	1	66.30	0	0.00	66.00	1	6,957	0.01%
2021/05/26	0	0.00	1	66.80	67.30	-1	6,957	-0.01%
2021/05/25	1	65.80	0	0.00	66.90	1	7,011	0.01%
2021/05/24	1	65.00	0	0.00	65.10	1	7,036	0.01%
2021/05/21	2.1	64.64	0	0.00	64.50	2.1	7,126	0.03%
2021/05/18	0	0.00	2	65.40	66.50	-2	7,226	-0.03%
2021/05/17	1	62.40	1	63.90	62.80	0	7,313	0.00%
2021/05/14	3	66.37	0	0.00	66.60	3	7,287	0.04%
2021/05/13	4	65.50	1	65.20	65.20	3	7,294	0.04%
2021/05/12	0	0.00	1	63.60	64.50	-1	7,288	-0.01%
2021/05/11	2	67.75	7	66.74	67.10	-5	7,276	-0.07%
2021/05/10	1.2	70.68	0	0.00	71.00	1.2	7,238	0.02%
2021/05/07	0	0.00	0	70.84	71.00	0	7,429	0.00%
2021/05/06	0	0.00	1	73.10	70.60	-1	7,469	-0.01%
2021/05/04	1	68.90	0	0.00	71.60	1	7,862	0.01%
2021/05/03	0	0.00	4	75.05	73.90	-4	7,892	-0.05%
2021/04/29	0	0.00	6	77.42	77.40	-6	7,910	-0.08%
2021/04/28	4	78.10	0	0.00	78.20	4	7,975	0.05%
2021/04/26	4	76.95	1	76.70	76.90	3	8,350	0.04%
2021/04/20	1	76.40	1	76.60	76.60	0	8,958	0.00%
2021/04/19	1	77.20	0	0.00	77.10	1	9,392	0.01%
2021/04/16	1	77.50	3	77.60	77.90	-2	9,443	-0.02%
2021/04/14	2	75.30	0	0.00	75.30	2	9,628	0.02%
2021/04/13	1	76.60	1	76.60	76.40	0	9,586	0.00%
2021/04/12	2	77.90	0	0.00	77.50	2	9,552	0.02%
2021/04/09	1	77.90	3	77.87	78.00	-2	9,547	-0.02%
2021/04/08	1	77.90	2	77.70	77.60	-1	9,492	-0.01%
2021/04/07	1	77.50	2	77.55	77.80	-1	9,452	-0.01%
2021/04/06	4	79.00	1	78.90	79.00	3	9,396	0.03%
2021/04/01	0	0.00	1	77.70	78.00	-1	9,316	-0.01%
2021/03/31	1	77.90	4	77.93	77.70	-3	9,285	-0.03%
2021/03/30	2	77.50	2	77.50	77.80	0	9,223	0.00%
2021/03/29	2	76.70	1	76.60	76.70	1	9,172	0.01%
2021/03/26	4	76.60	1	76.50	76.70	3	9,239	0.03%
2021/03/24	4	75.85	3	75.93	75.50	1	9,144	0.01%
2021/03/23	7	75.39	7	75.67	75.80	0	9,116	0.00%
2021/03/22	2	74.75	1	75.10	74.70	1	9,009	0.01%
2021/03/19	20	77.36	9	77.27	76.00	11	8,985	0.12%
2021/03/18	15	76.99	15.1	77.05	77.90	-0.1	8,602	0.00%
2021/03/17	1	73.80	3	74.33	73.50	-2	8,297	-0.02%
2021/03/16	2	73.30	0	0.00	73.70	2	8,465	0.02%
2021/03/15	2	73.60	3	72.50	73.60	-1	8,607	-0.01%
2021/03/12	2	72.40	4	72.70	72.70	-2	8,634	-0.02%
2021/03/11	3	72.60	1	72.80	73.10	2	8,692	0.02%
2021/03/10	1	71.30	0	0.00	71.70	1	8,969	0.01%
2021/03/08	2.1	71.68	2	71.90	72.20	0.1	8,885	0.00%
2021/03/04	1	74.30	57	74.12	74.10	-56	8,709	-0.64%
2021/03/03	71	75.14	13	76.70	75.10	58	8,584	0.68%
2021/03/02	7	76.70	11	75.95	75.50	-4	8,370	-0.05%
2021/02/25	3	74.57	7	73.96	74.50	-4	8,286	-0.05%
2021/02/24	1	74.59	1	74.10	74.40	0	8,260	0.00%
2021/02/23	0	0.00	16	74.43	74.40	-16	8,214	-0.19%
2021/02/22	20.1	75.37	12	74.14	75.50	8.1	8,142	0.10%
2021/02/19	3	73.20	0	0.00	73.20	3	8,051	0.04%
2021/02/18	0	0.00	1	73.90	73.90	-1	8,059	-0.01%
2021/02/17	0	0.00	2	73.95	73.50	-2	8,050	-0.02%
2021/02/05	1	71.40	0	0.00	71.30	1	7,963	0.01%
2021/02/04	0	70.75	0	0.00	70.30	0	8,045	0.00%
2021/02/03	1.1	71.51	0	0.00	71.20	1.1	8,085	0.01%
2021/02/02	2	71.60	12	71.71	72.40	-10	8,171	-0.12%
2021/02/01	10	69.20	2	69.10	69.50	8	8,259	0.10%
2021/01/29	1.1	71.11	3	70.97	69.20	-1.9	8,380	-0.02%
2021/01/28	0.1	73.47	0	0.00	72.50	0.1	8,195	0.00%
2021/01/27	69	77.83	62	77.27	75.70	7	8,077	0.09%
2021/01/26	8	75.68	14	75.69	75.70	-6	7,652	-0.08%
2021/01/25	3	76.23	3	75.73	75.70	0	7,537	0.00%
2021/01/22	7	75.01	4	74.98	75.40	3	7,400	0.04%
2021/01/21	11	74.72	13	74.26	74.40	-2	7,308	-0.03%
2021/01/20	32	76.06	46	76.02	73.70	-14	7,247	-0.19%
2021/01/19	3	74.60	14	74.46	74.50	-11	6,991	-0.16%
2021/01/18	17	74.48	18	74.06	73.90	-1	6,871	-0.01%
2021/01/15	1	73.50	18	74.50	74.50	-17	6,733	-0.25%
2021/01/14	30	73.04	42	73.16	73.80	-12	6,597	-0.18%
2021/01/13	44	72.18	27	72.20	72.10	17	6,359	0.27%
2021/01/12	49	71.40	42	71.55	70.40	7	6,189	0.11%
2021/01/11	4	68.88	6	68.88	69.30	-2	5,733	-0.03%
2021/01/08	3	68.63	3	68.23	68.20	0	5,658	0.00%
2021/01/07	22	67.90	5	67.88	68.00	17	5,631	0.30%
2021/01/06	1	66.50	1	67.00	66.30	0	5,544	0.00%
2021/01/05	0	0.00	1	67.20	67.40	-1	5,529	-0.02%
2021/01/04	0	0.00	4	67.10	67.40	-4	5,549	-0.07%
2020/12/31	4	66.10	3	66.17	66.40	1	5,526	0.02%
2020/12/30	1	65.30	0	0.00	65.90	1	5,566	0.02%
2020/12/29	2	67.10	1	65.80	65.80	1	5,641	0.02%
2020/12/28	0	0.00	2	66.30	66.40	-2	5,700	-0.04%
2020/12/25	1	66.60	1	66.20	66.20	0	5,808	0.00%
2020/12/24	0	0.00	1	66.00	65.70	-1	5,943	-0.02%
2020/12/23	0	0.00	1	66.10	65.70	-1	6,053	-0.02%
2020/12/22	2	67.45	3	66.93	66.30	-1	6,265	-0.02%
2020/12/21	1	65.60	1	65.90	66.50	0	6,312	0.00%
2020/12/18	0	0.00	1	65.00	65.00	-1	6,562	-0.02%
2020/12/17	0	0.00	3	65.50	65.40	-3	6,740	-0.04%
2020/12/15	1	65.80	1	66.10	65.30	0	6,937	0.00%
2020/12/14	1	66.80	0	0.00	66.90	1	7,196	0.01%
2020/12/11	0	0.00	1	67.00	67.40	-1	7,464	-0.01%
2020/12/10	22	68.99	7	68.30	68.70	15	7,457	0.20%
2020/12/09	1	67.40	6	68.60	69.00	-5	7,231	-0.07%
2020/12/08	3	66.17	4	66.05	66.20	-1	7,038	-0.01%
2020/12/07	6	67.90	6	67.53	66.60	0	7,006	0.00%
2020/12/04	60	67.75	111	67.39	67.40	-51	6,886	-0.74%	大賣/
2020/12/03	63	66.19	3	66.13	66.20	60	6,546	0.92%
2020/12/02	2	65.35	0	0.00	65.80	2	6,477	0.03%
2020/12/01	0	0.00	1	65.20	65.20	-1	6,433	-0.02%
2020/11/30	0	0.00	2	65.00	64.30	-2	6,390	-0.03%
2020/11/27	0	0.00	2	64.80	64.70	-2	6,320	-0.03%
2020/11/25	32	66.74	32	65.69	65.40	0	6,267	0.00%
2020/11/24	0	0.00	2	65.70	65.80	-2	6,159	-0.03%
2020/11/23	2	65.70	2	65.40	65.50	0	6,145	0.00%
2020/11/19	1	64.40	1	64.60	64.50	0	6,148	0.00%
2020/11/18	0	0.00	20	65.00	64.90	-20	6,152	-0.33%
2020/11/17	5	65.40	10	65.25	65.30	-5	6,139	-0.08%
2020/11/16	10	64.90	10	64.70	64.70	0	6,165	0.00%
2020/11/13	20	65.60	26	64.60	65.00	-6	6,144	-0.10%
2020/11/12	27	65.96	10	65.70	65.60	17	6,125	0.28%
2020/11/11	0	0.00	16	65.13	65.00	-16	6,016	-0.27%
2020/11/10	20	64.48	10	64.40	64.90	10	5,943	0.17%
2020/11/09	14	64.56	20	65.12	64.20	-6	5,793	-0.10%
2020/11/06	18	63.54	6	63.57	64.00	12	5,608	0.21%
2020/11/05	2	61.80	0	0.00	61.90	2	5,446	0.04%
2020/11/03	0	0.00	1	62.50	62.50	-1	5,420	-0.02%
2020/10/30	1	63.40	17	62.81	62.50	-16	5,478	-0.29%
2020/10/29	0	0.00	2	63.10	63.00	-2	5,497	-0.04%
2020/10/28	16	63.01	2	63.10	62.90	14	5,606	0.25%
2020/10/27	2	61.65	1	61.40	62.90	1	5,640	0.02%
2020/10/26	0	0.00	1	62.30	61.80	-1	5,717	-0.02%
2020/10/23	1	63.00	2	62.90	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	12	62.53	62.80	-12	5,902	-0.20%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/19	1	61.60	1	61.60	61.50	0	6,278	0.00%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/15	5	61.00	2	60.70	60.60	3	6,530	0.05%
2020/10/14	2	61.60	0	0.00	61.20	2	6,619	0.03%
2020/10/13	1	62.60	1	62.10	62.40	0	6,640	0.00%
2020/10/12	2	62.15	1	62.50	62.60	1	6,671	0.01%
2020/10/07	0	0.00	1	62.50	62.30	-1	6,683	-0.01%
2020/10/06	0	0.00	15	63.30	62.60	-15	6,690	-0.22%
2020/10/05	6	62.73	8	63.43	63.50	-2	6,769	-0.03%
2020/09/30	36	64.04	35	63.81	63.40	1	6,793	0.01%
2020/09/29	1	63.60	3	63.50	63.80	-2	6,767	-0.03%
2020/09/28	16	62.23	22	62.74	62.30	-6	6,792	-0.09%
2020/09/25	18	61.99	32	63.47	61.70	-14	6,828	-0.21%
2020/09/24	21	64.29	5	63.58	64.50	16	6,761	0.24%
2020/09/23	5	63.70	14	64.16	63.70	-9	6,709	-0.13%
2020/09/22	3	62.80	12	62.90	63.10	-9	6,519	-0.14%
2020/09/21	25	62.40	14	62.64	62.40	11	6,430	0.17%
2020/09/18	7	62.09	1	61.90	62.10	6	6,390	0.09%
2020/09/17	27	62.23	29	62.10	62.10	-2	6,440	-0.03%
2020/09/16	25	60.55	19	60.39	61.00	6	6,182	0.10%
2020/09/15	14	58.68	10	58.99	59.00	4	5,942	0.07%
2020/09/14	1	57.50	3	57.50	57.50	-2	5,956	-0.03%
2020/09/11	0	0.00	9	57.16	57.20	-9	6,047	-0.15%
2020/09/10	3	57.47	3	57.40	57.20	0	6,092	0.00%
2020/09/09	3	56.60	0	0.00	57.20	3	6,143	0.05%
2020/09/07	2	56.80	10	56.90	57.00	-8	6,322	-0.13%
2020/09/03	4	56.90	10	56.90	57.00	-6	6,538	-0.09%
2020/09/02	0	0.00	1	56.00	56.30	-1	6,662	-0.02%
2020/08/27	1	56.70	1	57.40	56.90	0	7,232	0.00%
2020/08/26	24	56.40	0	0.00	57.20	24	7,295	0.33%
2020/08/20	6	55.75	5	56.10	55.20	1	7,528	0.01%
2020/08/19	2	57.90	1	57.20	57.00	1	7,581	0.01%
2020/08/17	1	57.70	4	58.28	58.60	-3	7,938	-0.04%
2020/08/14	1	57.20	0	0.00	57.70	1	8,121	0.01%
2020/08/13	1	57.40	0	0.00	57.50	1	8,175	0.01%
2020/08/12	0	0.00	4	57.70	57.40	-4	8,237	-0.05%
2020/08/07	2	58.55	12	58.33	58.30	-10	8,783	-0.11%
2020/08/06	0	0.00	2	59.30	58.80	-2	8,943	-0.02%
2020/08/05	0	0.00	2	59.30	59.10	-2	9,043	-0.02%
2020/08/04	1	59.00	1	58.70	59.00	0	9,170	0.00%
2020/08/03	5	58.42	14	58.38	58.20	-9	9,516	-0.09%
2020/07/31	6	60.07	9	59.97	59.90	-3	9,528	-0.03%
2020/07/30	12	60.31	2	60.35	60.30	10	9,559	0.10%
2020/07/29	16	58.21	8	58.10	58.70	8	9,761	0.08%
2020/07/28	4	57.00	0	0.00	56.70	4	10,312	0.04%
2020/07/27	1	58.00	0	0.00	57.90	1	10,360	0.01%
2020/07/24	0	0.00	4	59.30	59.10	-4	10,314	-0.04%
2020/07/23	4	60.50	1	61.40	60.20	3	10,247	0.03%
2020/07/22	4	64.63	0	0.00	65.40	4	10,050	0.04%
2020/07/21	0	0.00	1	64.40	64.30	-1	9,878	-0.01%
2020/07/20	13	64.92	1	64.10	64.10	12	9,873	0.12%
2020/07/17	15	65.60	5	65.74	65.30	10	9,864	0.10%
2020/07/15	2	65.70	1	66.10	65.70	1	10,334	0.01%
2020/07/13	1	65.50	0	0.00	65.80	1	10,395	0.01%
2020/07/10	4	65.28	2	65.30	65.10	2	10,466	0.02%
2020/07/09	8	67.25	16	66.90	66.90	-8	10,336	-0.08%
2020/07/08	3	66.87	0	0.00	67.60	3	10,258	0.03%
2020/07/07	2	67.20	1	67.20	66.70	1	10,186	0.01%
2020/07/06	21	67.70	4	67.78	68.00	17	10,039	0.17%
2020/07/03	2	66.45	8	66.73	66.90	-6	9,910	-0.06%
2020/07/02	1	65.50	14	65.47	65.90	-13	9,817	-0.13%
2020/07/01	7	64.19	1	64.20	64.30	6	9,704	0.06%
2020/06/30	3	64.37	16	64.49	64.30	-13	9,635	-0.13%
2020/06/29	3	63.77	8	63.88	64.20	-5	9,556	-0.05%
2020/06/24	18	63.93	18	63.87	64.00	0	9,483	0.00%
2020/06/23	3	62.97	0	0.00	63.10	3	9,367	0.03%
2020/06/22	1	63.00	0	0.00	62.90	1	9,351	0.01%
2020/06/19	5	62.54	6	62.50	62.90	-1	9,352	-0.01%
2020/06/18	0	0.00	5	62.08	62.30	-5	9,280	-0.05%
2020/06/17	2	62.00	0	0.00	61.70	2	9,204	0.02%
2020/06/16	0	0.00	5	61.60	61.90	-5	9,236	-0.05%
2020/06/15	3	61.47	0	0.00	61.00	3	9,285	0.03%
2020/06/12	11	60.79	3	60.87	61.00	8	9,248	0.09%
2020/06/11	2	61.60	8	60.93	60.70	-6	9,251	-0.06%
2020/06/10	3	61.40	5	61.68	62.00	-2	9,156	-0.02%
2020/06/09	3	62.20	69	61.89	61.90	-66	9,132	-0.72%
2020/06/08	21	63.33	8	62.60	63.10	13	9,098	0.14%
2020/06/05	11	62.26	26	62.55	62.80	-15	8,902	-0.17%
2020/06/04	0	0.00	3	61.43	61.50	-3	8,719	-0.03%
2020/06/03	3	61.23	0	0.00	61.40	3	8,688	0.03%
2020/06/02	0	0.00	11	61.23	61.30	-11	8,577	-0.13%
2020/06/01	0	0.00	33	61.66	61.70	-33	8,496	-0.39%
2020/05/29	16	61.30	1	61.20	61.40	15	8,429	0.18%
2020/05/28	4	61.30	3	61.90	60.90	1	8,383	0.01%
2020/05/27	11	60.92	3	61.20	61.40	8	8,324	0.10%
2020/05/26	1	61.40	0	0.00	61.10	1	8,290	0.01%
2020/05/25	3	60.53	0	0.00	60.70	3	8,155	0.04%
2020/05/22	7	60.50	1	60.80	60.20	6	8,059	0.07%
2020/05/21	24	59.24	6	59.70	59.70	18	7,789	0.23%
2020/05/19	0	0.00	3	58.60	58.80	-3	7,618	-0.04%
2020/05/15	7	59.01	12	58.95	58.90	-5	7,552	-0.07%
2020/05/14	25	59.80	9	58.58	58.10	16	7,383	0.22%
2020/05/13	18	60.68	3	60.73	60.80	15	7,110	0.21%
2020/05/12	0	0.00	3	61.33	61.30	-3	6,963	-0.04%
2020/05/11	2	61.65	2	61.50	61.40	0	6,866	0.00%
2020/05/08	9	61.20	30	60.94	60.80	-21	6,743	-0.31%
2020/05/07	0	0.00	28	59.38	59.50	-28	6,377	-0.44%
2020/05/06	17	59.34	7	59.24	59.00	10	6,287	0.16%
2020/05/05	9	58.71	16	58.96	59.20	-7	6,175	-0.11%
2020/05/04	68	58.53	55	58.83	59.00	13	5,859	0.22%
2020/04/30	45	55.31	9	55.06	56.60	36	5,207	0.69%
2020/04/29	24	54.21	3	54.27	54.20	21	5,088	0.41%
2020/04/28	31	54.08	1	54.20	54.00	30	5,101	0.59%
2020/04/27	3	53.93	2	54.10	54.10	1	5,143	0.02%
2020/04/23	4	53.20	8	52.38	52.60	-4	5,093	-0.08%
2020/04/22	1	52.50	3	52.27	52.60	-2	5,010	-0.04%
2020/04/21	18	54.98	20	53.77	53.10	-2	4,869	-0.04%
2020/04/20	70	57.90	37	57.75	57.30	33	4,575	0.72%
2020/04/17	7	55.66	3	55.37	56.00	4	4,292	0.09%
2020/04/16	2	53.30	7	54.29	54.40	-5	4,181	-0.12%
2020/04/15	5	53.90	11	54.11	53.80	-6	4,173	-0.14%
2020/04/14	1	54.50	11	54.27	54.20	-10	4,077	-0.25%
2020/04/13	10	53.65	0	0.00	53.60	10	4,114	0.24%
2020/04/10	0	0.00	1	53.20	53.00	-1	4,166	-0.02%
2020/04/08	15	53.60	2	52.80	53.60	13	4,296	0.30%
2020/04/07	3	52.44	9	52.00	52.60	-6	4,269	-0.14%
2020/04/01	0	0.00	0	51.30	50.10	0	4,187	0.00%
2020/03/31	7	50.20	0	0.00	49.50	7	4,200	0.17%
2020/03/30	0	0.00	5	49.00	49.70	-5	4,167	-0.12%
2020/03/27	6	50.67	0	0.00	50.50	6	4,142	0.14%
2020/03/26	0	0.00	0.6	50.60	50.50	-0.6	4,083	-0.02%
2020/03/25	0	0.00	8	49.83	49.40	-8	4,059	-0.20%
2020/03/24	1	46.70	1	47.05	46.75	0	4,033	0.00%
2020/03/23	2	45.83	0	0.00	44.85	2	4,126	0.05%
2020/03/20	12	46.84	1	48.25	45.85	11	4,202	0.26%
2020/03/19	1	45.10	2.7	46.28	45.10	-1.7	4,310	-0.04%
2020/03/18	3	50.77	0	0.00	50.10	3	4,301	0.07%
2020/03/17	1.3	51.73	2	51.80	51.00	-0.7	4,312	-0.02%
2020/03/12	0	0.00	16	55.71	54.70	-16	4,346	-0.37%
2020/03/11	0	0.00	1	57.60	57.50	-1	4,353	-0.02%
2020/03/10	0	0.00	3	57.00	57.70	-3	4,610	-0.07%
2020/03/09	2	58.10	0	0.00	57.60	2	4,873	0.04%
2020/03/06	2	59.40	0	0.00	59.30	2	4,868	0.04%
2020/03/04	0	0.00	1	58.40	58.90	-1	5,013	-0.02%
2020/03/03	1	59.00	0	0.00	58.70	1	5,164	0.02%
2020/03/02	2	58.30	0	0.00	58.20	2	5,453	0.04%
2020/02/27	2	58.85	0	0.00	58.50	2	5,706	0.04%
2020/02/24	0	0.00	5	60.00	59.60	-5	5,713	-0.09%
2020/02/21	6	60.13	1	60.10	60.00	5	5,704	0.09%
2020/02/19	14	60.47	1	60.30	60.30	13	5,715	0.23%
2020/02/18	3	60.30	1	61.40	60.50	2	5,718	0.03%
2020/02/17	4	61.30	11	61.68	61.10	-7	5,721	-0.12%
2020/02/14	16	61.86	8	61.88	61.70	8	5,692	0.14%
2020/02/13	10	61.79	2	61.10	61.00	8	5,677	0.14%
2020/02/12	1	62.20	4	62.20	62.00	-3	5,655	-0.05%
2020/02/11	9	60.91	5	61.30	61.50	4	5,653	0.07%
2020/02/07	1	61.00	5	60.90	60.60	-4	5,717	-0.07%
2020/02/05	0	0.00	1	60.80	60.70	-1	5,954	-0.02%
2020/02/04	2	60.20	0	0.00	60.80	2	6,003	0.03%
2020/01/31	0	0.00	28	59.90	60.60	-28	6,006	-0.47%
2020/01/30	1	61.00	144	61.11	60.30	-143	6,060	-2.36%	大賣/鉅額交易
2020/01/17	1	65.90	0	0.00	65.70	1	6,026	0.02%
2020/01/16	1	65.40	0	0.00	65.80	1	6,075	0.02%
2020/01/13	0	0.00	1	66.10	66.10	-1	6,246	-0.02%
2020/01/10	0	0.00	7	64.90	64.90	-7	6,333	-0.11%
2020/01/08	0	0.00	5	63.40	64.00	-5	6,401	-0.08%
2020/01/07	1	63.90	2	64.00	64.30	-1	6,423	-0.02%
2020/01/06	1	65.00	0	0.00	64.80	1	6,394	0.02%
2020/01/03	9	67.58	5	67.64	67.20	4	6,405	0.06%
2020/01/02	4	68.20	10	68.07	68.40	-6	6,381	-0.09%
2019/12/30	17	68.00	1	67.90	67.40	16	6,351	0.25%
2019/12/27	57	67.53	12	67.49	67.70	45	6,366	0.71%
2019/12/26	7	67.23	50	67.20	67.20	-43	6,365	-0.68%
2019/12/25	0	0.00	20	66.50	66.70	-20	6,378	-0.31%
2019/12/24	0	0.00	1	65.80	65.70	-1	6,444	-0.02%
2019/12/19	4	67.10	20	66.90	67.30	-16	6,508	-0.25%
2019/12/18	52	68.49	20	68.12	67.50	32	6,518	0.49%
2019/12/17	11	67.15	9	67.20	67.20	2	6,526	0.03%
2019/12/16	12	67.03	14	67.36	66.40	-2	6,471	-0.03%
2019/12/13	2	65.25	15	65.47	66.10	-13	6,351	-0.20%
2019/12/12	2	65.50	1	66.10	65.30	1	6,471	0.02%
2019/12/11	2	65.60	5	65.80	65.80	-3	6,678	-0.04%
2019/12/10	0	0.00	3	65.93	66.10	-3	6,612	-0.05%
2019/12/09	9	65.61	4	65.88	66.10	5	6,643	0.08%
2019/12/06	11	66.37	15	65.78	65.00	-4	6,611	-0.06%
2019/12/05	16	65.40	42	65.36	65.50	-26	6,614	-0.39%
2019/12/04	35	63.97	44	63.74	63.90	-9	6,409	-0.14%
2019/12/03	1	62.30	0	0.00	62.50	1	6,279	0.02%
2019/12/02	75	62.23	0	0.00	62.30	75	6,303	1.19%
2019/11/29	1	63.60	2	62.75	62.80	-1	6,357	-0.02%
2019/11/28	23	62.79	5	63.06	63.40	18	6,317	0.28%
2019/11/27	16	62.53	18	62.13	62.60	-2	6,228	-0.03%
2019/11/26	91	62.83	28	62.74	62.30	63	5,915	1.07%
2019/11/25	2	61.50	6	61.80	61.90	-4	5,640	-0.07%
2019/11/21	6	60.30	0	0.00	60.60	6	5,689	0.11%
2019/11/20	0	0.00	1	60.40	60.30	-1	5,715	-0.02%
2019/11/19	2	61.05	2	60.95	60.60	0	5,754	0.00%
2019/11/18	4	61.95	0	0.00	61.80	4	5,727	0.07%
2019/11/15	1	61.30	1	61.50	61.50	0	5,763	0.00%
2019/11/13	0	0.00	1	60.40	60.40	-1	5,748	-0.02%
2019/11/12	0	0.00	2	60.30	60.30	-2	5,779	-0.03%
2019/11/11	2	60.10	1	60.20	60.10	1	5,816	0.02%
2019/11/08	1	61.10	0	0.00	61.10	1	5,824	0.02%
2019/11/07	0	0.00	1	61.20	60.70	-1	5,840	-0.02%
2019/11/06	2	61.95	3	61.87	61.60	-1	5,802	-0.02%
2019/11/05	6	62.45	4	62.40	62.20	2	5,800	0.03%
2019/11/04	9	62.73	24	62.69	62.60	-15	5,761	-0.26%
2019/11/01	13	61.38	12	60.88	61.10	1	5,616	0.02%
2019/10/31	4	60.28	0	0.00	60.40	4	5,729	0.07%
2019/10/30	0	0.00	1	60.00	60.70	-1	5,858	-0.02%
2019/10/29	9	60.49	2	60.45	59.90	7	5,913	0.12%
2019/10/28	7	61.37	0	0.00	61.20	7	5,865	0.12%
2019/10/25	6	61.28	26	61.60	61.20	-20	5,863	-0.34%
2019/10/24	17	61.98	4	61.78	62.00	13	5,906	0.22%
2019/10/23	15	61.03	2	60.90	61.10	13	5,934	0.22%
2019/10/22	2	60.75	0	0.00	60.30	2	5,994	0.03%
2019/10/21	7	59.90	4	60.43	60.60	3	6,022	0.05%
2019/10/18	1	59.60	1	59.30	59.60	0	6,050	0.00%
2019/10/17	21	57.50	21.3	58.32	58.50	-0.3	6,041	0.00%
2019/10/16	1	58.30	0	0.00	57.50	1	6,184	0.02%
2019/10/15	5	57.50	0	0.00	57.70	5	6,207	0.08%
2019/10/09	2	57.05	0	0.00	57.00	2	6,355	0.03%
2019/10/08	3.3	58.03	0	0.00	57.50	3.3	6,326	0.05%
2019/10/07	0	0.00	1	59.20	59.10	-1	6,446	-0.02%
2019/10/04	3	59.07	1	59.00	59.20	2	6,556	0.03%
2019/10/03	0	0.00	2	59.00	58.90	-2	6,588	-0.03%
2019/10/02	1	59.30	1	58.50	59.20	0	6,596	0.00%
2019/10/01	1	57.70	0	0.00	58.40	1	6,620	0.02%
2019/09/27	2	57.40	6	57.42	57.50	-4	6,683	-0.06%
2019/09/26	7	58.47	2	58.50	58.10	5	6,755	0.07%
2019/09/25	3	58.87	3	58.53	58.40	0	6,888	0.00%
2019/09/24	7	58.90	5	59.20	58.80	2	7,255	0.03%
2019/09/23	0	0.00	1	58.70	58.60	-1	7,281	-0.01%
2019/09/20	3	58.93	17	59.01	58.50	-14	7,282	-0.19%
2019/09/18	0	0.00	1	59.70	59.70	-1	7,220	-0.01%
2019/09/17	9	59.71	5	59.62	59.50	4	7,192	0.06%
2019/09/16	14	61.28	14	61.12	61.00	0	7,126	0.00%
2019/09/11	11	63.26	2	63.50	63.50	9	7,329	0.12%
2019/09/10	3	63.27	6	63.70	63.00	-3	7,299	-0.04%
2019/09/09	9	63.57	3	64.67	63.20	6	7,261	0.08%
2019/09/06	9	64.62	3	64.67	64.30	6	7,277	0.08%
2019/09/05	1	64.80	23	64.80	64.10	-22	7,245	-0.30%
2019/09/04	3	63.70	13	63.82	63.80	-10	7,168	-0.14%
2019/09/03	26	63.50	9	63.90	63.40	17	7,294	0.23%
2019/09/02	3	63.03	5	62.88	62.80	-2	7,328	-0.03%
2019/08/30	0	0.00	6	62.55	62.60	-6	7,377	-0.08%
2019/08/29	0	0.00	1	61.20	61.20	-1	7,448	-0.01%
2019/08/27	1	61.00	0	0.00	60.50	1	7,664	0.01%
2019/08/26	7	60.70	3	60.67	60.60	4	7,810	0.05%
2019/08/23	2	62.30	1	62.00	62.30	1	7,845	0.01%
2019/08/22	2	62.25	4	63.00	61.90	-2	7,863	-0.03%
2019/08/21	6	62.10	0	0.00	62.20	6	7,882	0.08%
2019/08/20	3	62.60	2	63.30	62.50	1	8,046	0.01%
2019/08/19	1	62.80	1	62.70	63.20	0	8,193	0.00%
2019/08/15	10	60.70	0	0.00	61.20	10	8,810	0.11%
2019/08/12	0	0.00	8	62.60	62.50	-8	9,207	-0.09%
2019/08/08	1	62.50	0	0.00	62.40	1	9,224	0.01%
2019/08/07	4	62.05	0	0.00	61.80	4	9,268	0.04%
2019/08/06	0	0.00	4	60.60	61.20	-4	9,323	-0.04%
2019/08/02	3	60.47	3	60.87	60.80	0	9,463	0.00%
2019/08/01	2	63.15	0	0.00	63.00	2	9,370	0.02%
2019/07/31	1	62.60	0	0.00	63.10	1	9,303	0.01%
2019/07/30	7	63.51	1	63.30	63.30	6	9,468	0.06%
2019/07/29	5	64.96	0	0.00	64.80	5	9,725	0.05%
2019/07/26	2	64.45	0	0.00	64.60	2	10,007	0.02%
2019/07/25	2	64.40	2	64.70	64.70	0	10,123	0.00%
2019/07/24	1	67.30	1	67.20	67.30	0	10,078	0.00%
2019/07/23	2	67.45	0	0.00	67.50	2	9,997	0.02%
2019/07/22	1	67.20	8	67.20	67.30	-7	10,012	-0.07%
2019/07/19	3	66.23	2	66.40	66.40	1	10,063	0.01%
2019/07/18	4	65.80	13	66.01	65.10	-9	10,122	-0.09%
2019/07/17	3	66.17	2	66.60	67.00	1	10,026	0.01%
2019/07/16	5	66.88	3	67.10	67.00	2	10,032	0.02%
2019/07/15	5	65.84	0	0.00	66.00	5	9,885	0.05%
2019/07/12	2	65.55	3	65.60	65.50	-1	9,921	-0.01%
2019/07/11	7	65.69	5	65.96	65.50	2	9,976	0.02%
2019/07/10	2	64.90	0	0.00	64.80	2	9,919	0.02%
2019/07/09	5	64.74	1	64.50	64.70	4	9,934	0.04%
2019/07/08	0	0.00	1	65.30	65.00	-1	10,023	-0.01%
2019/07/04	2	64.80	0	0.00	64.80	2	10,070	0.02%
2019/07/03	5	64.38	2	64.30	64.60	3	10,040	0.03%
2019/07/02	6	65.20	6	65.32	65.60	0	9,969	0.00%
2019/07/01	3	65.47	11	64.34	64.90	-8	9,925	-0.08%
2019/06/28	6	60.50	0	0.00	60.50	6	9,612	0.06%
2019/06/26	0	0.00	1	60.80	60.80	-1	9,660	-0.01%
2019/06/25	5	60.40	1	60.30	60.40	4	9,666	0.04%
2019/06/21	5	61.92	1	60.80	60.80	4	9,674	0.04%
2019/06/20	6	61.08	13	61.17	61.80	-7	9,584	-0.07%
2019/06/19	5	58.58	7	58.71	59.20	-2	9,430	-0.02%
2019/06/18	2	57.25	1	57.40	57.00	1	9,376	0.01%
2019/06/14	1	57.00	0	0.00	56.30	1	9,938	0.01%
2019/06/12	4	57.90	1	57.70	58.00	3	9,981	0.03%
2019/06/11	0	0.00	1	59.00	57.30	-1	9,965	-0.01%
2019/06/10	1	57.30	7	56.97	57.60	-6	9,804	-0.06%
2019/06/06	8	55.68	1	54.90	55.10	7	9,743	0.07%
2019/06/05	1	57.00	13	56.89	56.60	-12	9,652	-0.12%
2019/06/04	11	56.31	2	56.60	55.80	9	9,555	0.09%
2019/06/03	0	0.00	1	57.00	57.30	-1	9,476	-0.01%
2019/05/31	3	58.20	5	57.52	58.30	-2	9,479	-0.02%
2019/05/30	1	56.00	1	56.40	56.00	0	9,417	0.00%
2019/05/29	0	0.00	1	55.10	55.10	-1	9,420	-0.01%
2019/05/28	1	54.50	0	0.00	54.60	1	9,400	0.01%
2019/05/27	3	54.57	1	54.10	54.70	2	9,378	0.02%
2019/05/24	2	56.85	7	56.50	55.60	-5	9,242	-0.05%
2019/05/23	11	55.90	3	58.40	55.60	8	9,259	0.09%
2019/05/22	3	62.97	3	62.80	61.60	0	8,835	0.00%
2019/05/21	124	61.19	1	62.00	62.70	123	8,704	1.41%	大買/鉅額交易
2019/05/20	2	64.15	30	62.97	63.00	-28	8,563	-0.33%
2019/05/17	2	65.15	92	64.88	64.80	-90	8,522	-1.06%
2019/05/16	0	0.00	2	67.90	67.30	-2	8,512	-0.02%
2019/05/15	5	69.34	2	69.90	68.80	3	8,547	0.04%
2019/05/14	6	66.03	1	64.70	68.20	5	8,587	0.06%
2019/05/13	3	68.03	2	69.50	67.60	1	8,553	0.01%
2019/05/10	8	70.58	2	71.90	70.30	6	8,577	0.07%
2019/05/09	0	0.00	6	71.60	71.70	-6	8,565	-0.07%
2019/05/07	20	73.16	17	73.20	73.00	3	8,588	0.03%
2019/05/06	4	71.65	2	71.50	72.10	2	8,464	0.02%
2019/05/03	1	72.80	3	72.90	72.70	-2	8,301	-0.02%
2019/05/02	1	72.40	3	72.37	71.30	-2	8,258	-0.02%
2019/04/30	2	70.20	3	69.37	70.00	-1	8,171	-0.01%
2019/04/26	2	72.30	1	72.50	71.30	1	8,221	0.01%
2019/04/25	3	72.07	2	72.40	72.50	1	8,158	0.01%
2019/04/24	0	0.00	3	72.10	71.20	-3	8,092	-0.04%
2019/04/22	0	0.00	2	71.05	71.00	-2	7,933	-0.03%
2019/04/19	2	69.45	7	69.66	69.60	-5	7,859	-0.06%
2019/04/18	4	70.88	6	71.97	69.40	-2	7,908	-0.03%
2019/04/17	10	71.50	11	70.87	71.50	-1	7,871	-0.01%
2019/04/16	0	0.00	4	69.80	71.00	-4	7,812	-0.05%
2019/04/15	2	68.75	4	68.20	69.00	-2	7,722	-0.03%
2019/04/12	6	70.90	4	70.35	69.20	2	7,806	0.03%
2019/04/11	6	72.70	2	72.90	72.10	4	7,751	0.05%
2019/04/10	5	71.92	0	0.00	72.00	5	7,716	0.06%
2019/04/09	13	72.55	0	0.00	72.20	13	7,665	0.17%
2019/04/08	2	73.10	0	0.00	73.10	2	7,654	0.03%
2019/04/03	1	73.40	0	0.00	73.50	1	7,618	0.01%
2019/04/02	1	72.00	0	0.00	72.00	1	7,558	0.01%
2019/04/01	0	0.00	8	72.58	72.50	-8	7,552	-0.11%
2019/03/27	1	71.60	1	71.20	71.10	0	7,489	0.00%
2019/03/26	8	71.01	0	0.00	71.00	8	7,478	0.11%
2019/03/25	2	70.50	0	0.00	71.20	2	7,445	0.03%
2019/03/22	3	72.03	5	72.40	72.30	-2	7,390	-0.03%
2019/03/21	2	75.20	0	0.00	75.00	2	7,272	0.03%
2019/03/20	7	75.47	3	76.37	75.50	4	7,225	0.06%
2019/03/19	17	74.19	27	74.11	75.30	-10	7,156	-0.14%
2019/03/18	10	68.60	14	69.26	70.00	-4	6,847	-0.06%
2019/03/15	5	69.50	7	70.00	69.10	-2	6,800	-0.03%
2019/03/14	0	0.00	6	69.30	69.00	-6	6,800	-0.09%
2019/03/13	8	68.20	0	0.00	68.50	8	6,946	0.12%
2019/03/12	0	0.00	8	69.10	68.20	-8	7,133	-0.11%
2019/03/11	2	67.95	0	0.00	68.20	2	7,398	0.03%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/06	3	68.70	0	0.00	68.00	3	7,654	0.04%
2019/03/05	11	68.30	1	67.90	68.20	10	7,669	0.13%
2019/03/04	4	67.10	0	0.00	67.20	4	7,760	0.05%
2019/02/27	0	0.00	4	67.40	67.50	-4	7,709	-0.05%
2019/02/25	0	0.00	4	68.20	68.10	-4	7,671	-0.05%
2019/02/22	2	67.75	5	69.48	67.80	-3	7,692	-0.04%
2019/02/20	8	66.05	0	0.00	66.00	8	7,611	0.11%
2019/02/19	2	66.10	0	0.00	65.80	2	7,634	0.03%
2019/02/18	2	67.50	0	0.00	66.80	2	7,680	0.03%
2019/02/14	0	0.00	5	68.20	68.00	-5	7,634	-0.07%
2019/02/13	11	67.29	8	67.25	67.00	3	7,649	0.04%
2019/02/12	10	68.02	2	68.70	67.80	8	7,629	0.10%
2019/02/11	2	67.00	3	67.67	67.80	-1	7,714	-0.01%
2019/01/30	1	65.80	1	66.20	66.00	0	7,873	0.00%
2019/01/29	0	0.00	4	64.90	65.40	-4	7,934	-0.05%
2019/01/25	4	63.75	5	64.02	63.40	-1	8,103	-0.01%
2019/01/24	2	63.35	2	62.80	63.90	0	8,265	0.00%
2019/01/23	33	61.82	33	61.75	61.70	0	8,199	0.00%
2019/01/22	2	65.20	1	65.00	65.10	1	7,988	0.01%
2019/01/18	6	62.70	0	0.00	62.70	6	7,898	0.08%
2019/01/16	0	0.00	3	62.90	63.50	-3	7,960	-0.04%
2019/01/15	1	61.50	1	61.30	62.30	0	7,913	0.00%
2019/01/11	0	0.00	2	60.80	60.90	-2	7,973	-0.03%
2019/01/09	2	59.05	2	60.10	60.30	0	8,001	0.00%
2019/01/04	3	57.20	9	56.61	56.40	-6	8,016	-0.07%
2019/01/03	1	61.00	2	60.60	59.80	-1	8,023	-0.01%
2018/12/27	2	61.80	0	0.00	61.80	2	8,236	0.02%
2018/12/26	0	0.00	2	60.80	60.80	-2	8,213	-0.02%
2018/12/25	2	60.80	0	0.00	60.10	2	8,312	0.02%
2018/12/20	1	61.30	4	61.30	60.90	-3	8,558	-0.04%
2018/12/18	4	61.30	0	0.00	61.30	4	8,578	0.05%
2018/12/13	0	0.00	1	61.80	61.50	-1	8,770	-0.01%
2018/12/12	2	62.35	5	62.70	62.00	-3	8,743	-0.03%
2018/12/10	1	58.60	0	0.00	60.00	1	8,563	0.01%
2018/12/07	1	59.30	1	59.10	59.10	0	8,575	0.00%
2018/12/06	4	58.88	1	58.60	58.20	3	8,607	0.03%
2018/12/05	3	62.00	1	62.10	62.60	2	8,527	0.02%
2018/12/03	0	0.00	6	61.10	61.00	-6	8,220	-0.07%
2018/11/30	9	59.59	0	0.00	59.50	9	8,169	0.11%
2018/11/29	3	60.53	1	59.60	59.90	2	8,257	0.02%
2018/11/28	0	0.00	8	58.43	59.00	-8	8,210	-0.10%
2018/11/27	1	58.30	1	58.50	58.20	0	8,238	0.00%
2018/11/23	6	54.30	2	54.50	54.10	4	8,415	0.05%
2018/11/22	0	0.00	6	54.60	54.50	-6	8,620	-0.07%
2018/11/21	5	54.78	6	54.78	55.10	-1	8,614	-0.01%
2018/11/20	2	54.90	2	54.35	55.80	0	8,547	0.00%
2018/11/16	3	55.03	11	55.18	54.80	-8	8,349	-0.10%
2018/11/15	1	55.10	1	54.80	55.90	0	8,243	0.00%
2018/11/14	3	53.87	1	54.50	53.50	2	8,119	0.02%
2018/11/13	1	53.00	1	52.30	54.00	0	8,069	0.00%
2018/11/12	5	54.10	1	55.00	54.10	4	8,012	0.05%
2018/11/09	4	54.43	1	54.60	54.60	3	7,979	0.04%
2018/11/08	3	54.40	2	54.70	53.80	1	7,904	0.01%
2018/11/07	5	55.04	0	0.00	54.80	5	7,787	0.06%
2018/11/05	3	61.30	0	0.00	59.30	3	7,507	0.04%
2018/11/02	7	61.40	0	0.00	61.40	7	7,391	0.09%
2018/11/01	1	59.80	26	59.94	61.10	-25	7,228	-0.35%
2018/10/30	0	0.00	1	56.60	56.50	-1	6,977	-0.01%
2018/10/24	0	0.00	2	58.40	58.00	-2	6,925	-0.03%
2018/10/22	13	58.32	5	56.20	59.70	8	6,896	0.12%
2018/10/17	6	57.42	13	56.23	56.80	-7	6,934	-0.10%
2018/10/12	1	56.00	1	54.90	56.60	0	7,000	0.00%
2018/10/11	1	54.10	0	0.00	54.10	1	7,002	0.01%
2018/10/05	5	54.30	0	0.00	55.10	5	7,012	0.07%
2018/10/03	20	59.13	0	0.00	58.80	20	7,203	0.28%
2018/10/02	11	61.15	26	60.78	61.20	-15	7,209	-0.21%
2018/09/27	11	59.31	6	59.77	59.00	5	7,422	0.07%
2018/09/26	5	61.20	0	0.00	61.20	5	7,261	0.07%
2018/09/25	3	60.80	3	59.80	60.80	0	7,301	0.00%
2018/09/21	5	61.20	6	61.00	61.00	-1	7,262	-0.01%
2018/09/20	5	60.44	5	61.50	61.00	0	7,221	0.00%
2018/09/11	0	0.00	1	67.00	67.50	-1	7,060	-0.01%
2018/09/10	1	66.40	1	65.60	66.00	0	6,972	0.00%
2018/09/07	1	69.20	0	0.00	68.40	1	6,897	0.01%
2018/09/06	0	0.00	2	69.90	70.20	-2	6,824	-0.03%
2018/09/05	1	69.60	0	0.00	70.00	1	6,777	0.01%
2018/09/04	1	70.10	3	69.70	70.30	-2	6,672	-0.03%
2018/09/03	11	68.50	11	70.40	68.50	0	6,594	0.00%
2018/08/31	6	70.30	1	69.80	70.30	5	6,509	0.08%
2018/08/30	4	69.15	0	0.00	68.80	4	6,386	0.06%
2018/08/29	0	0.00	45	67.58	67.90	-45	6,219	-0.72%
2018/08/28	0	0.00	5	64.70	64.80	-5	6,063	-0.08%
2018/08/20	5	63.50	0	0.00	63.10	5	6,436	0.08%
2018/08/17	5	64.00	11	64.14	64.00	-6	6,465	-0.09%
2018/08/10	5	65.50	5	66.10	66.90	0	6,285	0.00%
2018/08/08	15	66.60	0	0.00	65.80	15	6,234	0.24%
2018/08/07	15	67.53	0	0.00	67.00	15	6,244	0.24%
2018/08/06	5	67.90	10	68.70	67.90	-5	6,283	-0.08%
2018/08/03	5	66.10	0	0.00	66.90	5	6,323	0.08%
2018/07/30	14	66.64	0	0.00	66.30	14	6,429	0.22%
2018/07/25	0	0.00	14	67.11	67.10	-14	6,650	-0.21%
2018/07/20	0	0.00	5	68.30	67.60	-5	6,600	-0.08%
2018/07/19	0	0.00	1	69.20	69.20	-1	6,575	-0.02%
2018/07/18	0	0.00	3	69.20	68.70	-3	6,582	-0.05%
2018/07/17	10	68.30	0	0.00	68.60	10	6,553	0.15%
2018/07/16	1	67.60	1	68.10	67.20	0	6,443	0.00%
2018/07/13	6	67.00	1	66.50	67.00	5	6,415	0.08%
2018/07/12	13	67.45	9	68.57	66.60	4	6,459	0.06%
2018/07/11	1	66.10	0	0.00	67.20	1	6,367	0.02%
2018/07/10	0	0.00	6	66.17	67.00	-6	6,380	-0.09%
2018/07/09	5	65.52	11	66.43	66.90	-6	6,331	-0.09%
2018/07/03	13	64.00	1	64.30	63.50	12	6,254	0.19%
2018/06/29	0	0.00	1	63.00	63.30	-1	6,310	-0.02%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/22	0	0.00	6	63.60	63.60	-6	6,929	-0.09%
2018/06/21	0	0.00	2	63.95	63.70	-2	7,020	-0.03%
2018/06/20	0	0.00	2	63.10	63.40	-2	7,092	-0.03%
2018/06/19	1	63.20	0	0.00	62.80	1	7,201	0.01%
2018/06/15	4	64.70	0	0.00	64.50	4	7,260	0.06%
2018/06/13	2	63.60	0	0.00	63.50	2	7,270	0.03%
2018/06/06	2	66.40	6	66.40	66.10	-4	7,722	-0.05%
2018/06/05	0	0.00	1	65.60	64.50	-1	7,680	-0.01%
2018/06/04	1	64.80	0	0.00	64.80	1	7,716	0.01%
2018/05/31	4	64.00	4	63.90	63.00	0	7,887	0.00%
2018/05/30	4	63.55	8	63.10	63.50	-4	7,992	-0.05%
2018/05/29	6	66.47	4	65.93	64.90	2	8,167	0.02%
2018/05/28	1	64.60	0	0.00	65.30	1	8,128	0.01%
2018/05/18	6	64.00	0	0.00	64.00	6	8,955	0.07%
2018/05/11	0	0.00	3	63.00	62.00	-3	9,289	-0.03%
2018/05/07	1	57.00	1	57.70	57.00	0	9,287	0.00%
2018/05/03	2	59.60	0	0.00	59.00	2	9,347	0.02%
2018/05/02	2	62.60	9	61.92	62.60	-7	9,378	-0.07%
2018/04/27	6	57.88	2	57.80	57.60	4	9,469	0.04%
2018/04/25	2	60.00	0	0.00	59.60	2	9,596	0.02%
2018/04/24	1	61.20	0	0.00	61.10	1	9,726	0.01%
2018/04/23	3	62.60	3	63.00	62.30	0	9,687	0.00%
2018/04/19	0	0.00	6	64.10	64.60	-6	10,048	-0.06%
2018/04/18	17	63.70	17	64.60	63.70	0	10,150	0.00%
2018/04/17	0	0.00	1	63.00	64.50	-1	10,495	-0.01%
2018/04/13	0	0.00	2	63.30	63.00	-2	10,268	-0.02%
2018/04/11	3	63.63	0	0.00	63.30	3	10,183	0.03%
2018/04/10	6	63.20	0	0.00	63.00	6	10,095	0.06%
2018/04/03	1	64.60	0	0.00	64.40	1	9,903	0.01%
2018/03/31	1	66.80	4	67.10	67.10	-3	9,895	-0.03%
2018/03/30	4	68.58	0	0.00	67.30	4	9,954	0.04%
2018/03/29	16	67.26	22	67.34	68.50	-6	10,020	-0.06%
2018/03/28	8	63.95	5	64.80	64.00	3	9,747	0.03%
2018/03/27	8	65.46	0	0.00	65.40	8	9,494	0.08%
2018/03/23	0	67.50	0	0.00	67.30	0	9,172	0.00%
2018/03/21	0	0.00	2	69.50	69.50	-2	9,133	-0.02%
2018/03/20	0	0.00	3	69.00	69.00	-3	9,509	-0.03%
2018/03/16	0	0.00	3	69.80	71.60	-3	9,597	-0.03%
2018/03/15	5	71.10	6	71.10	71.20	-1	9,530	-0.01%
2018/03/14	3	69.60	8	69.59	70.20	-5	9,456	-0.05%
2018/03/13	10	69.94	1	71.00	69.30	9	9,385	0.10%
2018/03/12	1	68.60	0	0.00	68.00	1	9,170	0.01%
2018/03/09	0	0.00	1	68.10	68.30	-1	9,170	-0.01%
2018/03/07	0	0.00	2	68.60	68.30	-2	9,197	-0.02%
2018/03/06	6	69.87	6	70.03	70.00	0	9,313	0.00%
2018/03/05	8	69.39	0	0.00	67.30	8	9,315	0.09%
2018/03/02	3	69.20	5	69.46	70.10	-2	9,268	-0.02%
2018/03/01	1	67.20	0	0.00	67.40	1	9,158	0.01%
2018/02/27	2	69.90	0	0.00	68.50	2	9,426	0.02%
2018/02/26	0	0.00	3	70.73	70.80	-3	9,317	-0.03%
2018/02/23	8	70.25	9	69.27	70.30	-1	9,106	-0.01%
2018/02/21	4	63.70	4	64.50	64.70	0	8,873	0.00%
2018/02/12	1	61.50	8	61.58	61.60	-7	8,805	-0.08%
2018/02/09	5	62.44	0	0.00	62.20	5	8,821	0.06%
2018/02/08	4	65.10	6	64.60	65.20	-2	8,771	-0.02%
2018/02/06	2	61.80	2	62.70	62.50	0	8,720	0.00%
2018/02/05	1	64.50	1	63.80	64.90	0	8,674	0.00%
2018/02/02	3	64.90	0	0.00	65.50	3	8,663	0.03%
2018/02/01	4	66.63	0	0.00	65.10	4	8,771	0.05%
2018/01/29	2	69.50	4	69.28	69.30	-2	8,766	-0.02%
2018/01/26	1	66.80	1	67.30	67.40	0	8,731	0.00%
2018/01/25	3	66.47	3	66.73	66.70	0	8,749	0.00%
2018/01/24	3	65.97	1	66.80	66.20	2	8,670	0.02%
2018/01/23	0	0.00	1	65.50	64.50	-1	8,576	-0.01%
2018/01/22	0	0.00	1	66.80	66.80	-1	8,594	-0.01%
2018/01/19	1	66.40	1	66.60	66.30	0	8,681	0.00%
2018/01/18	1	66.00	1	66.20	65.50	0	8,722	0.00%
2018/01/17	1	64.40	1	63.90	64.50	0	8,627	0.00%
2018/01/15	1	64.00	10	62.93	64.30	-9	8,858	-0.10%
2018/01/12	7	61.50	9	61.71	61.50	-2	8,642	-0.02%
2018/01/11	32	60.15	35	59.73	60.90	-3	8,590	-0.03%
2018/01/10	0	0.00	8	58.50	58.50	-8	8,431	-0.09%
2018/01/09	2	56.80	0	0.00	56.30	2	8,517	0.02%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/05	1	57.40	0	0.00	57.10	1	9,082	0.01%
2018/01/04	1	56.30	0	0.00	57.00	1	9,268	0.01%