頎邦 (6147)-元富-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
63.3
漲跌
▼0.4
漲幅
-0.63%
成交量
2,177張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:13:30

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－元富-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

元富-新竹券商分點個股進出
元富-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
2024/12/03	2	64.10	0	0.00	63.30	2	2,380	0.08%
2024/11/25	0	0.00	15.2	65.30	65.80	-15.2	2,364	-0.64%
2024/11/22	15.2	64.39	0	0.00	64.80	15.2	2,308	0.66%
2024/11/21	0	0.00	1	64.40	64.40	-1	2,255	-0.04%
2024/11/20	0.2	63.95	15	63.81	63.70	-14.8	2,192	-0.68%
2024/11/19	0.3	63.30	0.2	63.10	64.00	0.1	2,109	0.00%
2024/11/15	2.2	60.83	0	0.00	60.90	2.2	1,973	0.11%
2024/11/13	0.5	62.00	0	0.00	61.90	0.5	1,905	0.03%
2024/11/12	5	62.30	5	62.00	62.50	0	1,879	0.00%
2024/11/11	0	0.00	1	63.20	63.70	-1	1,822	-0.05%
2024/11/07	0.3	64.10	0.2	64.50	64.50	0.1	1,828	0.01%
2024/11/05	2.1	62.86	10	63.80	63.80	-7.9	1,867	-0.42%
2024/11/01	10.2	62.96	1	62.60	63.50	9.2	2,108	0.44%
2024/10/30	0	0.00	2	63.25	63.30	-2	2,189	-0.09%
2024/10/29	0.2	63.80	2	63.65	63.70	-1.8	2,264	-0.08%
2024/10/25	5	64.30	0	0.00	64.60	5	2,397	0.21%
2024/10/23	10	64.70	0	0.00	64.90	10	2,630	0.38%
2024/10/22	6.2	64.41	0	0.00	64.20	6.2	2,700	0.23%
2024/10/21	0.1	64.20	0	0.00	64.30	0.1	2,782	0.00%
2024/10/17	1	63.90	0	0.00	63.90	1	2,868	0.03%
2024/10/16	2	64.30	0	0.00	64.20	2	2,884	0.07%
2024/10/14	1.2	64.62	0	0.00	64.60	1.2	2,939	0.04%
2024/10/11	2	65.40	0	0.00	65.10	2	2,934	0.07%
2024/10/09	1	66.00	0	0.00	65.60	1	2,950	0.03%
2024/10/07	1	66.70	0	0.00	66.90	1	2,973	0.03%
2024/10/04	1	66.70	0	0.00	66.40	1	2,990	0.03%
2024/10/01	1	66.50	0	0.00	67.20	1	3,059	0.03%
2024/09/25	2	66.50	0	0.00	66.00	2	3,333	0.06%
2024/09/23	0.2	66.00	0	0.00	65.30	0.2	3,377	0.00%
2024/09/20	0.1	66.90	0	0.00	65.50	0.1	3,392	0.00%
2024/09/16	0	0.00	0.2	66.60	66.70	-0.2	3,498	-0.01%
2024/09/11	2	64.40	0	0.00	64.50	2	3,659	0.05%
2024/09/10	1	64.80	5	65.90	64.50	-4	3,674	-0.11%
2024/09/04	0.3	65.85	0	0.00	65.30	0.3	3,963	0.01%
2024/09/03	0	0.00	5	66.40	66.40	-5	4,019	-0.12%
2024/09/02	0	0.00	1.2	67.00	67.30	-1.2	4,109	-0.03%
2024/08/30	0	0.00	10	66.70	66.90	-10	4,225	-0.24%
2024/08/27	1.1	65.21	0	0.00	66.00	1.1	4,650	0.02%
2024/08/26	0.1	65.70	2	65.60	65.40	-1.9	4,850	-0.04%
2024/08/22	0.2	65.40	0	0.00	65.10	0.2	5,097	0.00%
2024/08/20	1.1	65.76	0	0.00	65.70	1.1	5,663	0.02%
2024/08/19	7	65.57	12	66.10	66.10	-5	6,096	-0.08%
2024/08/15	0	0.00	9	65.11	65.00	-9	6,296	-0.14%
2024/08/14	1	65.20	0	0.00	65.10	1	6,388	0.02%
2024/08/13	5	65.00	0	0.00	65.00	5	6,461	0.08%
2024/08/12	5	65.00	0	0.00	65.20	5	6,503	0.08%
2024/08/08	0	0.00	36	63.78	63.60	-36	6,591	-0.55%
2024/08/07	0	0.00	0.2	63.90	64.00	-0.2	6,696	0.00%
2024/08/06	6.4	61.54	1	62.30	61.30	5.4	6,772	0.08%
2024/08/05	27	60.51	1	59.80	62.00	26	6,816	0.38%
2024/08/02	4	63.75	15	64.60	64.90	-11	6,686	-0.16%
2024/08/01	1.2	63.97	2	64.40	65.30	-0.8	6,639	-0.01%
2024/07/31	5	63.62	4	63.80	63.70	1	6,594	0.02%
2024/07/30	14	63.94	3	64.73	64.90	11	6,576	0.17%
2024/07/29	0	0.00	14	64.86	64.60	-14	6,580	-0.21%
2024/07/26	3.2	62.33	11	63.40	62.80	-7.8	6,553	-0.12%
2024/07/23	3.1	64.02	0.6	64.10	64.00	2.5	6,495	0.04%
2024/07/22	16.5	64.24	0	0.00	64.50	16.5	6,455	0.26%
2024/07/19	0.1	67.90	4	66.90	66.70	-3.9	6,386	-0.06%
2024/07/18	0	0.00	1	67.80	68.20	-1	6,391	-0.02%
2024/07/16	0	0.00	1	68.30	68.70	-1	6,504	-0.02%
2024/07/15	0.2	68.30	1	68.40	68.20	-0.8	6,595	-0.01%
2024/07/12	3	68.00	0	0.00	68.30	3	6,630	0.05%
2024/07/11	1.2	68.32	1.2	68.30	68.30	0	6,650	0.00%
2024/07/05	10	67.90	0	0.00	68.20	10	6,697	0.15%
2024/07/04	3	67.07	3	66.70	66.80	0	6,664	0.00%
2024/07/03	4.3	67.23	4	67.45	67.30	0.3	6,504	0.00%
2024/07/02	1	67.40	35	67.50	67.40	-34	6,439	-0.53%
2024/07/01	1	67.00	0	0.00	67.80	1	6,449	0.02%
2024/06/28	35	67.18	1	67.10	67.10	34	6,478	0.52%
2024/06/27	1.3	67.72	41	67.78	67.30	-39.7	6,508	-0.61%
2024/06/26	10	68.50	0	0.00	68.10	10	6,868	0.15%
2024/06/25	1	67.40	1	67.80	67.80	0	7,095	0.00%
2024/06/24	0	0.00	0.4	68.80	68.00	-0.4	7,162	-0.01%
2024/06/21	1	68.40	2	68.55	68.10	-1	7,178	-0.01%
2024/06/20	3.1	68.13	0	0.00	68.70	3.1	7,237	0.04%
2024/06/19	1	68.00	0.1	68.20	67.70	0.9	7,343	0.01%
2024/06/14	10	68.20	5.1	68.26	68.40	4.9	7,917	0.06%
2024/06/13	0.1	69.10	0.2	68.50	68.30	-0.1	7,988	0.00%
2024/06/12	5	69.10	7	69.10	69.30	-2	7,974	-0.03%
2024/06/11	5	68.30	0	0.00	69.10	5	8,030	0.06%
2024/06/06	10.3	68.12	0	0.00	68.10	10.3	8,148	0.13%
2024/06/04	0.1	68.70	0	0.00	68.70	0.1	8,434	0.00%
2024/06/03	3	68.37	0	0.00	68.90	3	8,393	0.04%
2024/05/31	3.1	68.27	3	68.80	67.90	0.1	8,314	0.00%
2024/05/30	6	67.95	13	67.82	68.60	-7	8,175	-0.09%
2024/05/29	5.1	68.96	20	69.22	68.60	-14.9	8,039	-0.18%
2024/05/28	1	68.60	0	0.00	69.00	1	7,952	0.01%
2024/05/27	24.7	68.51	5	69.32	68.00	19.7	7,889	0.25%
2024/05/24	17	68.65	1	68.50	68.40	16	7,686	0.21%
2024/05/23	53.5	72.99	3	74.00	70.30	50.5	7,452	0.68%
2024/05/22	0	0.00	9.9	79.07	79.50	-9.9	7,336	-0.13%
2024/05/21	4	78.88	1	79.00	78.60	3	7,207	0.04%
2024/05/20	0.1	77.60	1	78.90	78.90	-0.9	7,173	-0.01%
2024/05/17	1.1	76.60	0	0.00	77.30	1.1	7,101	0.02%
2024/05/16	2	78.45	6	77.90	77.90	-4	7,052	-0.06%
2024/05/15	4	79.05	0	0.00	78.60	4	7,051	0.06%
2024/05/14	3	79.07	6.5	79.26	78.50	-3.5	7,069	-0.05%
2024/05/13	9	78.14	2.1	78.52	79.30	6.9	7,021	0.10%
2024/05/10	2	76.90	0	0.00	76.70	2	6,947	0.03%
2024/05/09	0	0.00	7	78.26	77.80	-7	6,878	-0.10%
2024/05/08	5	76.30	0	0.00	75.80	5	6,760	0.07%
2024/05/07	0	0.00	0.2	76.80	76.00	-0.2	6,751	0.00%
2024/05/03	0.2	77.80	10	78.02	77.90	-9.8	6,684	-0.15%
2024/04/29	10	76.80	0	0.00	77.30	10	6,519	0.15%
2024/04/24	0	0.00	10	75.78	76.10	-10	6,467	-0.15%
2024/04/23	5	74.30	0	0.00	74.20	5	6,445	0.08%
2024/04/22	1.1	72.64	5	72.76	73.30	-3.9	6,438	-0.06%
2024/04/19	5	75.70	0.3	75.50	74.40	4.7	6,346	0.07%
2024/04/17	0	0.00	10.5	77.25	76.80	-10.5	6,182	-0.17%
2024/04/16	0	0.00	2.1	77.03	76.30	-2.1	6,184	-0.03%
2024/04/15	0	0.00	1	78.00	77.80	-1	6,135	-0.02%
2024/04/12	5	77.40	1	77.50	77.70	4	6,146	0.07%
2024/04/11	0.1	76.70	0	0.00	77.10	0.1	6,169	0.00%
2024/04/10	0.1	77.70	2	77.85	77.60	-1.9	6,233	-0.03%
2024/04/09	0	0.00	1	76.60	76.50	-1	6,264	-0.02%
2024/04/08	0.1	76.00	1	76.30	76.30	-0.9	6,319	-0.01%
2024/04/03	1	76.00	1	76.00	76.00	0	6,314	0.00%
2024/04/02	1.1	76.72	1	77.30	76.80	0.1	6,293	0.00%
2024/04/01	2.1	77.52	2	77.50	77.50	0.1	6,276	0.00%
2024/03/29	2	78.80	24.7	78.61	79.00	-22.7	6,260	-0.36%
2024/03/28	0	0.00	29	77.37	77.90	-29	5,909	-0.49%
2024/03/27	4.3	76.03	19	74.63	75.80	-14.8	5,749	-0.26%
2024/03/26	22.6	74.74	2	73.80	73.90	20.6	5,745	0.36%
2024/03/25	6	74.95	8	75.64	75.10	-2	5,797	-0.03%
2024/03/22	30.2	76.43	0	0.00	75.70	30.2	5,850	0.52%
2024/03/21	9.1	78.00	0	0.00	78.20	9.1	5,888	0.15%
2024/03/20	10.1	79.49	8.3	79.23	77.60	1.8	5,965	0.03%
2024/03/19	1	79.10	8.4	79.76	78.50	-7.4	6,188	-0.12%
2024/03/18	0	0.00	1	77.20	77.40	-1	6,031	-0.02%
2024/03/15	12	77.32	9	77.10	76.50	3	6,014	0.05%
2024/03/14	1.1	78.19	0	0.00	77.50	1.1	5,953	0.02%
2024/03/13	6	78.20	12.1	78.55	79.00	-6.1	5,829	-0.10%
2024/03/12	15	77.23	16.1	77.34	76.80	-1.1	5,618	-0.02%
2024/03/11	0.1	75.70	3	75.27	75.70	-2.9	5,522	-0.05%
2024/03/08	12	77.26	22.1	76.93	75.40	-10.1	5,481	-0.18%
2024/03/07	9	74.06	0	0.00	74.60	9	5,104	0.18%
2024/03/06	0.3	72.80	0	0.00	73.80	0.3	5,033	0.01%
2024/03/04	2	72.40	0	0.00	72.90	2	5,058	0.04%
2024/03/01	1	71.70	0	0.00	71.30	1	5,042	0.02%
2024/02/29	17.1	71.30	0	0.00	71.00	17.1	5,009	0.34%
2024/02/26	0	73.60	1	74.00	73.70	-1	4,901	-0.02%
2024/02/23	3	74.37	10	74.99	74.00	-7	4,829	-0.14%
2024/02/22	0	0.00	10	71.20	71.60	-10	4,518	-0.22%
2024/02/21	0	0.00	0.1	71.50	71.10	-0.1	4,489	0.00%
2024/02/20	0.1	70.60	0	0.00	70.40	0.1	4,458	0.00%
2024/02/19	0	0.00	0.3	71.10	71.00	-0.3	4,447	-0.01%
2024/02/16	0.2	70.00	0	0.00	70.00	0.2	4,423	0.00%
2024/02/15	10.4	69.41	0	0.00	69.60	10.4	4,372	0.24%
2024/02/05	0	71.00	0	0.00	71.00	0	4,309	0.00%
2024/02/02	0.3	71.30	0	0.00	71.30	0.3	4,281	0.01%
2024/02/01	0.1	71.30	0	0.00	71.40	0.1	4,233	0.00%
2024/01/31	0.1	71.10	0	0.00	72.00	0.1	4,209	0.00%
2024/01/30	0.2	72.10	0	0.00	71.60	0.2	4,194	0.00%
2024/01/26	0.1	73.40	0.1	72.80	73.20	0.1	4,196	0.00%
2024/01/25	0.3	73.90	0	0.00	73.90	0.3	4,201	0.01%
2024/01/24	3.1	74.00	0	0.00	74.20	3.1	4,207	0.07%
2024/01/22	1	73.50	7	73.56	73.50	-6	4,214	-0.14%
2024/01/19	3	73.50	0	0.00	73.50	3	4,239	0.07%
2024/01/18	1	72.50	0	0.00	73.00	1	4,239	0.02%
2024/01/15	4	73.15	2	72.70	73.80	2	4,196	0.05%
2024/01/10	6.1	71.70	0	0.00	71.80	6.1	4,167	0.15%
2024/01/08	2	73.10	0	0.00	72.80	2	4,160	0.05%
2023/12/28	0	0.00	1	72.80	72.80	-1	3,869	-0.03%
2023/12/27	0	0.00	3	73.17	72.90	-3	3,858	-0.08%
2023/12/26	2	72.30	1	71.90	72.30	1	3,821	0.03%
2023/12/25	1	72.60	0	0.00	72.30	1	3,766	0.03%
2023/12/21	1	73.20	0	0.00	73.50	1	3,659	0.03%
2023/12/20	3	73.33	2	73.55	74.00	1	3,558	0.03%
2023/12/19	2	73.10	0	0.00	72.60	2	3,435	0.06%
2023/12/18	11	75.36	0	0.00	75.30	11	3,301	0.33%
2023/12/15	2	77.75	6	78.53	76.80	-4	3,202	-0.12%
2023/12/14	3	77.03	38	77.85	78.70	-35	3,039	-1.15%
2023/12/13	5	73.28	26	71.87	73.80	-21	2,631	-0.80%
2023/12/12	3	70.97	2.1	71.25	71.40	0.9	2,569	0.04%
2023/12/11	0.1	70.00	0	0.00	70.00	0.1	2,546	0.00%
2023/12/08	0	69.81	0	0.00	69.80	0	2,584	0.00%
2023/12/06	0	70.10	0	0.00	70.50	0	2,698	0.00%
2023/12/05	15	69.73	4	70.03	70.50	11	2,733	0.40%
2023/12/04	1	71.40	2	71.45	71.50	-1	2,777	-0.04%
2023/11/30	0	0.00	1	71.20	72.00	-1	2,960	-0.03%
2023/11/29	0	0.00	15	71.27	71.30	-15	2,913	-0.52%
2023/11/27	1	69.90	0	0.00	70.10	1	2,974	0.03%
2023/11/22	4	69.80	0	0.00	69.50	4	3,024	0.13%
2023/11/21	0	0.00	2	69.80	69.80	-2	3,055	-0.07%
2023/11/16	1	68.90	0	0.00	69.30	1	3,088	0.03%
2023/11/13	0	0.00	0.2	69.60	69.50	-0.2	3,192	-0.01%
2023/11/10	0.1	70.00	4	69.70	69.90	-3.9	3,216	-0.12%
2023/11/08	0	0.00	1	70.00	69.70	-1	3,253	-0.03%
2023/11/07	10	70.00	0	0.00	70.10	10	3,249	0.31%
2023/11/06	0	0.00	2	69.95	70.00	-2	3,268	-0.06%
2023/11/03	0.2	69.00	2.4	69.50	69.60	-2.2	3,329	-0.07%
2023/10/31	2	67.90	0	0.00	68.00	2	3,369	0.06%
2023/10/30	0	68.30	1	67.60	68.30	-1	3,372	-0.03%
2023/10/27	2	67.75	1	68.00	67.50	1	3,386	0.03%
2023/10/25	1	69.10	0	0.00	68.90	1	3,596	0.03%
2023/10/23	0	0.00	3	70.07	69.10	-3	3,606	-0.08%
2023/10/20	0	0.00	2	68.85	69.00	-2	3,584	-0.06%
2023/10/17	6	67.68	5	67.60	67.90	1	3,588	0.03%
2023/10/12	0.1	67.60	1	67.20	67.50	-0.9	3,641	-0.03%
2023/10/11	0	0.00	0	67.70	66.80	0	3,656	0.00%
2023/10/06	0.1	68.20	0	0.00	68.10	0.1	3,672	0.00%
2023/10/05	1	68.70	0	0.00	68.70	1	3,697	0.03%
2023/10/04	0	0.00	5	68.00	68.20	-5	3,715	-0.13%
2023/09/28	0	68.20	0	0.00	68.20	0	3,757	0.00%
2023/09/27	15	67.73	15	67.83	67.90	0	3,786	0.00%
2023/09/25	1.1	68.11	0	0.00	68.50	1.1	3,791	0.03%
2023/09/22	2	68.00	0	0.00	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	6.1	69.95	2.1	70.11	69.00	4	3,746	0.11%
2023/09/19	10.1	71.75	0	0.00	71.00	10.1	3,677	0.27%
2023/09/18	6	71.72	5	72.00	71.30	1	3,642	0.03%
2023/09/14	1.1	71.20	0	0.00	71.00	1.1	3,558	0.03%
2023/09/11	1.1	70.16	1	71.00	70.90	0.1	3,580	0.00%
2023/09/08	0	0.00	2	71.15	70.90	-2	3,587	-0.06%
2023/09/07	6	72.00	2	71.90	71.50	4	3,566	0.11%
2023/09/06	5	72.24	3.4	71.65	72.00	1.6	3,501	0.05%
2023/09/01	0.1	69.00	1.1	69.95	69.20	-1	3,398	-0.03%
2023/08/31	0	0.00	17	69.77	69.80	-17	3,404	-0.50%
2023/08/28	1	68.61	7	69.39	68.90	-6	3,370	-0.18%
2023/08/25	5	68.20	2	68.00	68.20	3	3,328	0.09%
2023/08/24	1	66.90	0	0.00	67.20	1	3,303	0.03%
2023/08/22	1	66.10	3	66.30	66.30	-2	3,310	-0.06%
2023/08/21	9.1	66.49	20	66.75	66.70	-10.9	3,297	-0.33%
2023/08/18	0	0.00	8	69.11	67.80	-8	3,237	-0.25%
2023/08/17	0	0.00	36	68.60	68.70	-36	3,200	-1.12%
2023/08/16	1	67.20	0	0.00	68.00	1	3,166	0.03%
2023/08/10	0.1	67.80	1	66.70	67.40	-0.9	3,169	-0.03%
2023/08/09	19	66.57	0.1	66.90	67.00	19	3,141	0.60%
2023/08/08	0	0.00	4	69.15	69.10	-4	3,078	-0.13%
2023/08/07	21	68.86	0	0.00	68.70	21	3,077	0.68%
2023/08/04	0	0.00	1	68.00	68.40	-1	3,076	-0.03%
2023/08/02	0	0.00	1	67.60	67.40	-1	3,072	-0.03%
2023/08/01	1	68.60	0	0.00	68.20	1	3,055	0.03%
2023/07/31	2	69.45	18	69.90	69.40	-16	3,017	-0.53%
2023/07/28	18	69.46	3	69.43	69.40	15	2,937	0.51%
2023/07/27	0	0.00	3	67.20	67.40	-3	2,771	-0.11%
2023/07/26	1	65.60	1	66.40	66.40	0	2,769	0.00%
2023/07/25	18	66.74	0	0.00	66.10	18	2,856	0.63%
2023/07/20	0	0.00	6	66.40	66.70	-6	2,958	-0.20%
2023/07/19	0	0.00	1	66.70	66.70	-1	2,996	-0.03%
2023/07/17	6	66.15	2	66.40	66.50	4	2,986	0.13%
2023/07/14	0	0.00	1	65.30	65.30	-1	2,957	-0.03%
2023/07/12	2	64.20	0	0.00	64.40	2	2,983	0.07%
2023/07/10	2.1	63.31	0	0.00	63.30	2.1	2,979	0.07%
2023/07/05	0	0.00	10	63.80	63.60	-10	3,024	-0.33%
2023/07/04	10	63.30	0.5	63.50	62.90	9.5	3,006	0.32%
2023/06/30	0	0.00	1	63.10	63.10	-1	3,030	-0.03%
2023/06/29	0.2	63.20	0	0.00	62.80	0.2	3,062	0.00%
2023/06/28	1	63.00	0	0.00	63.00	1	3,124	0.03%
2023/06/27	0	62.90	0	0.00	62.90	0	3,105	0.00%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/20	1.2	62.68	0	0.00	62.70	1.2	3,121	0.04%
2023/06/19	1	64.20	0	0.00	64.20	1	3,057	0.03%
2023/06/16	1.1	64.62	0	0.00	64.90	1.1	3,031	0.04%
2023/06/15	0.2	69.60	1	69.50	69.60	-0.8	2,945	-0.03%
2023/06/14	1	69.60	0	0.00	69.60	1	2,870	0.03%
2023/06/13	1	69.80	1	69.80	69.80	0	2,824	0.00%
2023/06/12	0.6	69.62	0	0.00	69.80	0.6	2,812	0.02%
2023/06/09	0	0.00	10	69.40	69.90	-10	2,799	-0.36%
2023/06/08	1	69.70	10	69.00	69.70	-9	2,794	-0.32%
2023/06/07	1	69.30	0	0.00	69.50	1	2,785	0.04%
2023/06/06	0	0.00	2	68.85	69.40	-2	2,817	-0.07%
2023/06/05	0	0.00	2	68.40	68.60	-2	2,817	-0.07%
2023/06/02	0.3	68.10	0	0.00	67.60	0.3	2,843	0.01%
2023/06/01	2	67.05	2	67.50	67.00	0	2,872	0.00%
2023/05/31	0.5	67.00	2	67.20	67.00	-1.5	2,905	-0.05%
2023/05/30	0	0.00	1	67.20	66.90	-1	2,950	-0.03%
2023/05/29	2	67.40	0	0.00	67.10	2	3,052	0.07%
2023/05/26	21	67.00	0	0.00	66.80	21	3,078	0.68%
2023/05/25	0	66.10	0	0.00	66.40	0	3,112	0.00%
2023/05/23	0	0.00	1	66.20	66.00	-1	3,188	-0.03%
2023/05/22	1	66.10	0	0.00	66.00	1	3,186	0.03%
2023/05/18	0	65.60	4	65.65	65.70	-4	3,157	-0.13%
2023/05/16	1	64.30	0.1	64.70	64.30	1	3,144	0.03%
2023/05/15	2	64.90	0	0.00	64.70	2	3,120	0.06%
2023/05/11	1	65.00	0	0.00	64.70	1	3,126	0.03%
2023/05/10	1.1	65.04	0	0.00	65.00	1.1	3,166	0.03%
2023/05/09	3	65.43	0	0.00	65.30	3	3,156	0.10%
2023/05/04	0.5	65.80	0	0.00	65.80	0.5	3,260	0.01%
2023/05/03	1	65.30	0	0.00	65.50	1	3,288	0.03%
2023/04/28	6	66.00	0	0.00	65.90	6	3,254	0.18%
2023/04/25	1.1	66.31	1	65.80	66.30	0.1	3,082	0.00%
2023/04/24	0	67.50	0	0.00	67.50	0	3,024	0.00%
2023/04/21	3	67.10	0	0.00	67.00	3	3,016	0.10%
2023/04/18	0.1	68.10	0	0.00	67.90	0.1	2,960	0.00%
2023/04/11	0.3	68.10	0	0.00	68.70	0.3	2,790	0.01%
2023/04/10	4.1	68.37	0	0.00	67.50	4.1	2,756	0.15%
2023/04/07	0	69.20	0	0.00	69.10	0	2,711	0.00%
2023/04/06	0	0.00	6	69.82	69.90	-6	2,677	-0.22%
2023/03/29	0	0.00	0.1	69.00	68.40	-0.1	2,575	0.00%
2023/03/28	0	0.00	1	70.00	70.00	-1	2,525	-0.04%
2023/03/24	0	0.00	0.1	70.50	70.30	-0.1	2,552	0.00%
2023/03/23	0	0.00	3	71.17	71.00	-3	2,533	-0.12%
2023/03/21	0	70.60	3	71.00	70.60	-3	2,463	-0.12%
2023/03/20	0	0.00	2	70.50	70.40	-2	2,441	-0.08%
2023/03/17	2	69.80	0	0.00	70.00	2	2,425	0.08%
2023/03/16	0.4	69.00	5	69.00	68.80	-4.6	2,407	-0.19%
2023/03/15	0.1	69.20	0	0.00	68.80	0.1	2,400	0.00%
2023/03/13	0	0.00	10	70.20	70.30	-10	2,356	-0.42%
2023/03/08	0	0.00	1	70.40	70.40	-1	2,200	-0.05%
2023/03/07	0	0.00	2	70.10	70.50	-2	2,158	-0.09%
2023/03/06	0	0.00	1	69.90	70.20	-1	2,104	-0.05%
2023/03/03	0	0.00	2	68.90	69.00	-2	2,012	-0.10%
2023/03/02	0	0.00	1	69.10	69.00	-1	1,967	-0.05%
2023/03/01	0	0.00	2	68.25	69.00	-2	1,912	-0.10%
2023/02/24	0	67.00	1	67.50	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	1	67.00	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	1	66.00	66.00	-1	1,712	-0.06%
2023/02/20	0	64.30	0	0.00	64.50	0	1,736	0.00%
2023/02/17	0	0.00	1.2	63.90	63.90	-1.2	1,753	-0.07%
2023/02/15	0.2	64.40	0	0.00	64.40	0.2	1,796	0.01%
2023/02/14	0.5	64.40	4.5	64.27	64.40	-4	1,806	-0.22%
2023/02/13	0	0.00	3	63.00	63.30	-3	1,847	-0.16%
2023/02/10	0	0.00	23	63.55	64.00	-23	1,853	-1.24%
2023/02/09	0	64.00	2	64.30	63.70	-2	1,877	-0.11%
2023/02/03	2.5	63.14	0	0.00	63.30	2.5	1,753	0.14%
2023/02/02	0	0.00	2	61.70	61.80	-2	1,701	-0.12%
2023/01/31	0	0.00	1	60.90	60.50	-1	1,668	-0.06%
2023/01/12	0	0.00	1	61.10	61.00	-1	1,670	-0.06%
2023/01/09	1.1	59.60	1	59.40	59.60	0.1	1,684	0.00%
2023/01/04	1	58.80	0	0.00	58.90	1	1,707	0.06%
2022/12/30	0	0.00	1	59.20	57.40	-1	1,723	-0.06%
2022/12/29	0	0.00	1	59.20	58.90	-1	1,700	-0.06%
2022/12/20	0	0.00	0.3	58.80	58.00	-0.3	1,750	-0.02%
2022/12/19	0	0.00	0.2	59.50	59.40	-0.2	1,761	-0.01%
2022/12/09	0.1	59.20	0	0.00	59.30	0.1	1,878	0.01%
2022/12/07	0	0.00	0.2	59.15	58.50	-0.2	1,892	-0.01%
2022/12/02	0	0.00	1	59.50	59.40	-1	1,936	-0.05%
2022/12/01	0	0.00	5.1	58.80	58.90	-5.1	1,927	-0.27%
2022/11/29	0.1	57.80	0	0.00	57.80	0.1	1,930	0.01%
2022/11/28	0	0.00	5	58.00	57.70	-5	1,936	-0.26%
2022/11/21	0	0.00	5	58.60	58.30	-5	1,971	-0.25%
2022/11/16	0	0.00	5	59.18	59.50	-5	1,979	-0.25%
2022/11/15	1	58.20	0	0.00	58.20	1	1,910	0.05%
2022/11/14	0	0.00	10	57.46	57.70	-10	1,904	-0.52%
2022/11/11	0.3	57.50	11	57.42	57.50	-10.7	1,891	-0.57%
2022/11/10	0.1	56.80	0	0.00	57.10	0.1	1,879	0.01%
2022/11/09	0.1	57.10	3	56.90	57.20	-2.9	1,877	-0.15%
2022/11/01	0	0.00	3	54.40	54.60	-3	1,970	-0.15%
2022/10/31	0	0.00	1	54.30	54.40	-1	1,998	-0.05%
2022/10/27	1	53.40	1	53.90	53.90	0	1,971	0.00%
2022/10/25	0	54.00	0	0.00	52.80	0	2,055	0.00%
2022/10/21	10	53.60	10	53.30	53.30	0	2,057	0.00%
2022/10/20	10	53.10	1	53.10	53.30	9	2,086	0.43%
2022/10/19	20	54.10	0	0.00	53.10	20	2,109	0.95%
2022/10/18	1	52.90	2	53.60	53.70	-1	2,116	-0.05%
2022/10/17	0	0.00	1	50.70	51.80	-1	2,148	-0.05%
2022/10/14	1	50.20	0	0.00	50.30	1	2,213	0.05%
2022/10/13	1	49.50	1	49.45	49.45	0	2,365	0.00%
2022/10/11	4	50.48	0	0.00	50.20	4	2,558	0.16%
2022/10/06	0	0.00	1	52.00	52.00	-1	2,641	-0.04%
2022/10/04	1.1	50.96	1	51.40	51.40	0.1	2,727	0.00%
2022/09/30	1	50.30	1	50.80	50.50	0	2,808	0.00%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/26	0.1	51.40	0	0.00	51.30	0.1	2,911	0.00%
2022/09/23	1	52.70	0	0.00	52.70	1	2,939	0.03%
2022/09/22	1	53.10	0	0.00	53.20	1	2,997	0.03%
2022/09/20	0.1	53.90	0	0.00	53.80	0.1	3,052	0.00%
2022/09/19	3	54.10	0	0.00	53.90	3	3,051	0.10%
2022/09/14	0	0.00	4	55.50	55.60	-4	3,106	-0.13%
2022/09/07	1	54.50	4	54.55	54.50	-3	3,246	-0.09%
2022/09/06	1	55.50	0	0.00	55.10	1	3,244	0.03%
2022/08/31	0	0.00	1	57.00	57.10	-1	3,251	-0.03%
2022/08/30	0	0.00	2	56.90	56.90	-2	3,266	-0.06%
2022/08/29	3	56.73	0	0.00	56.80	3	3,287	0.09%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/25	1	56.80	1	57.00	57.20	0	3,293	0.00%
2022/08/23	2	56.40	0	0.00	56.50	2	3,308	0.06%
2022/08/22	3	57.17	40	57.40	57.00	-37	3,307	-1.12%
2022/08/19	1	56.90	0	0.00	57.30	1	3,297	0.03%
2022/08/18	0	0.00	1	56.70	56.80	-1	3,308	-0.03%
2022/08/17	1	56.60	0	0.00	56.70	1	3,312	0.03%
2022/08/16	4	56.50	0	0.00	56.50	4	3,288	0.12%
2022/08/12	2	56.30	0	0.00	56.20	2	3,247	0.06%
2022/08/11	2	55.50	4	55.68	55.40	-2	3,211	-0.06%
2022/08/09	0.1	55.20	2	55.15	55.90	-1.9	3,244	-0.06%
2022/08/08	0	0.00	1	55.70	55.70	-1	3,223	-0.03%
2022/08/05	3	55.20	1	55.40	55.30	2	3,182	0.06%
2022/08/04	0.1	55.00	0	0.00	54.70	0.1	3,169	0.00%
2022/08/03	1	54.20	0	0.00	54.40	1	3,149	0.03%
2022/08/02	34	54.50	35	54.60	54.50	-1	3,149	-0.03%
2022/08/01	1.1	55.52	0	0.00	55.60	1.1	3,115	0.04%
2022/07/29	0	0.00	2	54.80	54.70	-2	3,092	-0.06%
2022/07/28	0.1	54.30	0	0.00	54.10	0.1	3,111	0.00%
2022/07/27	2	54.00	0	0.00	54.10	2	3,122	0.06%
2022/07/26	2.5	54.70	0	0.00	54.30	2.5	3,109	0.08%
2022/07/25	1.1	55.57	2	55.40	55.40	-0.9	3,111	-0.03%
2022/07/22	2	54.85	0	0.00	55.80	2	3,117	0.06%
2022/07/20	4.2	54.52	2	54.50	54.90	2.2	3,053	0.07%
2022/07/19	2	59.75	1	59.60	59.90	1	2,925	0.03%
2022/07/15	2.2	57.46	0	0.00	57.60	2.2	2,749	0.08%
2022/07/14	0.2	55.80	0	0.00	56.00	0.2	2,729	0.01%
2022/07/13	36.1	55.50	0	0.00	55.20	36.1	2,705	1.33%
2022/07/12	1.3	55.45	0	0.00	55.20	1.3	2,735	0.05%
2022/07/11	0.1	57.00	4	57.00	57.00	-4	2,713	-0.15%
2022/07/08	0.9	58.21	0	0.00	57.60	0.9	2,699	0.03%
2022/07/07	6.5	54.76	1	55.90	56.00	5.5	2,654	0.21%
2022/07/06	1.1	55.12	0	0.00	54.60	1.1	2,617	0.04%
2022/07/05	1.1	56.69	3	56.20	57.00	-2	2,616	-0.07%
2022/07/04	0.1	57.20	3	56.80	56.60	-3	2,620	-0.11%
2022/07/01	7.2	58.01	0	0.00	57.50	7.2	2,655	0.27%
2022/06/30	2.2	59.97	54	60.20	59.30	-51.9	2,660	-1.95%
2022/06/28	1.1	63.02	1	63.10	63.30	0.1	2,601	0.00%
2022/06/27	50	64.70	0	0.00	64.60	50	2,607	1.92%
2022/06/24	4.1	64.08	0	0.00	64.20	4.1	2,609	0.16%
2022/06/22	1	65.20	0	0.00	64.80	1	2,584	0.04%
2022/06/21	1.1	66.22	0	0.00	66.70	1.1	2,545	0.04%
2022/06/20	0	0.00	1	66.20	66.00	-1	2,607	-0.04%
2022/06/17	0	0.00	2	67.10	68.30	-2	2,609	-0.08%
2022/06/16	1	67.50	0	0.00	67.50	1	2,543	0.04%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/14	0	0.00	13	68.32	68.40	-13	2,600	-0.50%
2022/06/08	0	0.00	2	70.10	69.80	-2	2,781	-0.07%
2022/06/07	0	0.00	20	70.20	70.10	-20	3,013	-0.66%
2022/06/01	2	69.90	1	69.90	69.50	1	3,312	0.03%
2022/05/26	0	0.00	15	67.83	67.80	-15	3,956	-0.38%
2022/05/24	0	0.00	1	68.30	68.20	-1	4,161	-0.02%
2022/05/20	0	0.00	1	69.10	69.20	-1	4,213	-0.02%
2022/05/19	0	0.00	1	69.00	69.10	-1	4,244	-0.02%
2022/05/18	3	69.80	2	69.35	69.60	1	4,247	0.02%
2022/05/13	0.2	67.90	0	0.00	67.60	0.2	4,270	0.00%
2022/05/12	2	67.70	2	68.00	66.80	0	4,328	0.00%
2022/05/10	1	68.10	0	0.00	68.20	1	4,398	0.02%
2022/05/05	1	68.10	26	68.08	68.10	-25	4,489	-0.56%
2022/05/04	0	0.00	1	67.40	67.40	-1	4,506	-0.02%
2022/05/03	0.1	67.50	25	67.30	67.30	-24.9	4,581	-0.54%
2022/04/28	1	66.60	1	67.60	67.50	0	4,708	0.00%
2022/04/27	5	65.88	4	66.20	66.20	1	4,755	0.02%
2022/04/25	1	67.30	0	0.00	67.50	1	4,996	0.02%
2022/04/22	1	68.60	10	68.40	68.90	-9	5,101	-0.18%
2022/04/21	2	68.70	20	68.70	68.70	-18	5,231	-0.34%
2022/04/20	4	68.90	5	68.32	68.40	-1	5,576	-0.02%
2022/04/19	12	68.79	11	68.57	68.60	1	5,707	0.02%
2022/04/18	7	68.37	5	68.78	68.70	2	5,891	0.03%
2022/04/13	10	66.90	0	0.00	67.00	10	5,980	0.17%
2022/04/12	1	66.20	0	0.00	66.40	1	6,020	0.02%
2022/04/11	2	66.60	0	0.00	66.50	2	6,035	0.03%
2022/04/08	2	67.00	0.1	67.37	67.50	1.9	6,020	0.03%
2022/04/07	3	67.93	0	0.00	67.20	3	6,010	0.05%
2022/04/06	5	68.48	3	68.60	68.60	2	5,998	0.03%
2022/04/01	7	68.49	5	69.18	69.40	2	5,996	0.03%
2022/03/31	4	69.27	4	69.20	69.10	0	6,024	0.00%
2022/03/30	9	69.69	7	69.50	69.40	2	6,038	0.03%
2022/03/29	7	69.94	6	69.90	69.70	1	6,019	0.02%
2022/03/28	0	0.00	0.2	69.90	70.10	-0.2	6,014	0.00%
2022/03/25	0	71.00	1.1	70.54	70.60	-1.1	6,012	-0.02%
2022/03/23	2.1	71.70	0	0.00	71.20	2.1	6,099	0.03%
2022/03/22	1	71.60	1	71.60	71.90	0	6,060	0.00%
2022/03/18	2	70.50	0	0.00	71.80	2	6,091	0.03%
2022/03/17	11	70.18	1	70.60	70.90	10	6,092	0.16%
2022/03/16	5	68.94	0	0.00	69.10	5	6,106	0.08%
2022/03/15	4	69.50	0.3	69.53	69.50	3.7	6,110	0.06%
2022/03/14	2	71.00	0	0.00	71.00	2	6,116	0.03%
2022/03/10	26.1	71.78	15	71.32	71.20	11.1	6,140	0.18%
2022/03/09	0	0.00	3	71.10	71.60	-3	5,957	-0.05%
2022/03/08	8	68.76	6	69.37	68.90	2	5,926	0.03%
2022/03/07	3	70.17	5	70.10	69.10	-2	5,954	-0.03%
2022/03/04	0.6	71.75	2.3	71.26	71.10	-1.7	5,901	-0.03%
2022/03/03	6	72.30	5	72.64	72.60	1	5,821	0.02%
2022/03/02	0	0.00	2	70.85	70.90	-2	5,710	-0.04%
2022/03/01	15	71.09	6	71.12	71.00	9	5,644	0.16%
2022/02/25	1	68.70	5	68.96	68.90	-4	5,436	-0.07%
2022/02/24	1	67.00	0	0.00	66.80	1	5,384	0.02%
2022/02/23	1	68.80	0	0.00	68.70	1	5,384	0.02%
2022/02/22	5	68.50	0	0.00	68.30	5	5,427	0.09%
2022/02/14	3.1	67.97	1	68.10	68.10	2.1	6,058	0.03%
2022/02/11	2	69.20	1	69.40	69.30	1	6,065	0.02%
2022/02/10	0	0.00	20	69.80	69.70	-20	6,133	-0.33%
2022/02/09	1	69.10	0	0.00	69.00	1	6,181	0.02%
2022/02/08	20.1	68.90	0	0.00	68.90	20.1	6,192	0.32%
2022/02/07	1	67.60	0	0.00	67.80	1	6,251	0.02%
2022/01/26	0	0.00	2	68.25	67.90	-2	6,270	-0.03%
2022/01/25	2	68.50	2	68.70	68.00	0	6,349	0.00%
2022/01/24	0	0.00	2	68.75	68.70	-2	6,324	-0.03%
2022/01/21	1.1	69.32	1	68.90	69.00	0.1	6,414	0.00%
2022/01/20	4	69.60	2	69.95	70.00	2	6,570	0.03%
2022/01/18	9	69.88	8	70.05	70.00	1	6,512	0.02%
2022/01/17	2	69.75	0	0.00	69.80	2	6,332	0.03%
2022/01/14	0.1	68.19	9	67.84	68.20	-8.9	6,251	-0.14%
2022/01/13	6	69.00	0	0.00	69.00	6	6,178	0.10%
2022/01/12	3	68.23	12	67.90	68.00	-9	5,884	-0.15%
2022/01/11	0	0.00	35	68.14	67.90	-35	5,789	-0.60%
2022/01/10	0	0.00	2	66.95	67.20	-2	5,604	-0.04%
2022/01/06	1.3	66.50	0	0.00	66.90	1.3	5,563	0.02%
2022/01/04	2	66.70	0	0.00	66.50	2	5,711	0.04%
2022/01/03	2	67.20	0	0.00	66.80	2	5,891	0.03%
2021/12/29	0.2	66.80	5	67.10	66.40	-4.8	5,926	-0.08%
2021/12/28	1	67.30	47	67.22	66.90	-46	5,968	-0.77%
2021/12/27	0	0.00	1	66.30	67.10	-1	6,008	-0.02%
2021/12/22	7	65.53	0	0.00	65.50	7	6,209	0.11%
2021/12/21	1	65.10	0	0.00	65.40	1	6,223	0.02%
2021/12/20	17	64.74	0	0.00	64.90	17	6,219	0.27%
2021/12/16	2	66.20	0	0.00	66.30	2	6,179	0.03%
2021/12/14	55	65.70	275	65.88	65.70	-220	6,194	-3.55%	大賣/鉅額交易
2021/12/10	0	0.00	1	66.80	66.90	-1	6,196	-0.02%
2021/12/09	1	66.50	0	0.00	66.30	1	6,246	0.02%
2021/12/08	5	67.20	0	0.00	66.80	5	6,222	0.08%
2021/12/07	10	67.60	0	0.00	67.10	10	6,240	0.16%
2021/12/03	0	0.00	10	67.60	67.60	-10	6,489	-0.15%
2021/12/02	22	67.71	1	68.00	67.80	21	6,877	0.31%
2021/12/01	0	0.00	1	68.00	67.90	-1	8,230	-0.01%
2021/11/30	1	67.50	0	0.00	67.00	1	8,300	0.01%
2021/11/26	4	65.90	4	66.50	66.20	0	8,647	0.00%
2021/11/25	0	0.00	1	67.80	67.20	-1	8,665	-0.01%
2021/11/23	0	0.00	2	67.70	67.60	-2	8,957	-0.02%
2021/11/22	2	68.70	7	67.94	68.30	-5	8,989	-0.06%
2021/11/19	0	0.00	1	67.40	67.30	-1	9,026	-0.01%
2021/11/18	0	0.00	1	66.80	67.20	-1	9,051	-0.01%
2021/11/17	4	66.45	3	66.80	66.90	1	8,947	0.01%
2021/11/16	3	67.30	13	66.87	66.80	-10	8,857	-0.11%
2021/11/15	10	68.18	19	67.20	68.20	-9	8,763	-0.10%
2021/11/12	24	66.61	0	0.00	66.70	24	8,674	0.28%
2021/11/11	11	65.04	1	65.60	64.90	10	8,625	0.12%
2021/11/08	0	0.00	1	65.90	65.90	-1	8,730	-0.01%
2021/11/05	2	65.10	2	65.70	65.80	0	8,761	0.00%
2021/11/04	19	65.59	0	0.00	65.20	19	8,919	0.21%
2021/11/03	2	65.20	22	64.70	65.20	-20	9,095	-0.22%
2021/11/02	8.4	64.19	1	64.40	63.60	7.4	9,371	0.08%
2021/11/01	12	65.12	5	64.80	65.10	7	9,820	0.07%
2021/10/29	13	64.62	0	0.00	64.30	13	10,157	0.13%
2021/10/28	1	65.20	0	0.00	65.20	1	10,080	0.01%
2021/10/27	274	64.09	0	0.00	64.50	274	9,998	2.74%	大買/鉅額交易
2021/10/26	0	0.00	1	63.60	63.20	-1	10,238	-0.01%
2021/10/25	2	63.20	0	0.00	63.10	2	10,223	0.02%
2021/10/21	10	62.80	1	61.90	62.00	9	10,391	0.09%
2021/10/18	7	61.87	0	0.00	61.60	7	10,449	0.07%
2021/10/15	0	0.00	1	62.70	62.10	-1	10,594	-0.01%
2021/10/14	12	61.57	0	0.00	61.10	12	10,699	0.11%
2021/10/13	5.3	61.29	0	0.00	61.00	5.3	10,799	0.05%
2021/10/12	0	0.00	1	62.30	62.00	-1	10,866	-0.01%
2021/10/08	1	63.50	0	0.00	63.30	1	11,163	0.01%
2021/10/07	0.3	66.00	0	0.00	65.90	0.3	11,005	0.00%
2021/10/05	7	65.03	0	0.00	65.40	7	11,117	0.06%
2021/10/04	7	66.10	2	65.55	65.00	5	11,081	0.05%
2021/10/01	4	67.50	1	67.60	67.30	3	11,063	0.03%
2021/09/30	3	67.47	2	67.45	67.50	1	11,044	0.01%
2021/09/29	5.3	67.48	1.1	67.12	67.20	4.2	11,088	0.04%
2021/09/28	6	70.20	0	0.00	70.10	6	10,983	0.05%
2021/09/27	2	70.80	0	0.00	70.80	2	10,972	0.02%
2021/09/24	12.2	71.20	8	71.43	71.40	4.2	10,977	0.04%
2021/09/23	2.1	71.49	0	0.00	71.00	2.1	10,987	0.02%
2021/09/22	1	69.60	0	0.00	70.50	1	11,005	0.01%
2021/09/17	3	71.33	1	71.60	71.60	2	11,223	0.02%
2021/09/16	10.3	72.29	0	0.00	71.80	10.3	11,224	0.09%
2021/09/15	2	71.95	0	0.00	71.80	2	11,200	0.02%
2021/09/14	0	0.00	1	72.50	72.70	-1	11,146	-0.01%
2021/09/13	0	0.00	3	73.97	73.70	-3	11,062	-0.03%
2021/09/10	4	74.53	1	74.10	74.50	3	11,038	0.03%
2021/09/09	2	73.90	0	0.00	73.50	2	10,992	0.02%
2021/09/08	6	73.52	3	73.73	73.30	3	10,921	0.03%
2021/09/07	20	74.61	11	75.07	74.40	9	10,732	0.08%
2021/09/06	82.1	82.99	45	86.18	78.00	37.1	10,307	0.36%
2021/09/03	0	0.00	7	79.81	81.10	-7	8,879	-0.08%
2021/09/02	41	79.71	0	0.00	79.40	41	8,739	0.47%
2021/09/01	4	78.83	45	79.72	80.40	-41	8,616	-0.48%
2021/08/31	52	76.42	35	77.05	77.10	17	8,442	0.20%
2021/08/30	24	76.77	3	77.13	77.00	21	8,363	0.25%
2021/08/27	2	74.25	1	75.10	75.80	1	8,235	0.01%
2021/08/26	6	73.00	1	73.90	73.70	5	8,014	0.06%
2021/08/25	1	72.80	1	72.70	72.50	0	7,914	0.00%
2021/08/24	3	73.70	8	73.86	73.60	-5	7,814	-0.06%
2021/08/20	2.1	72.72	10	73.20	73.20	-7.9	7,784	-0.10%
2021/08/19	1	73.20	0	0.00	73.10	1	7,799	0.01%
2021/08/18	0	0.00	5	73.90	75.00	-5	7,769	-0.06%
2021/08/17	3	74.37	1	73.50	73.60	2	7,721	0.03%
2021/08/16	1	72.90	4	72.40	73.90	-3	7,666	-0.04%
2021/08/13	2	75.10	3	75.40	73.60	-1	7,604	-0.01%
2021/08/11	13	77.15	10	76.10	76.10	3	7,479	0.04%
2021/08/10	7	76.89	17	77.56	77.60	-10	7,395	-0.14%
2021/08/09	1	80.70	1	80.60	78.40	0	7,253	0.00%
2021/08/06	1	80.80	12	81.12	80.90	-11	7,024	-0.16%
2021/08/05	14	81.65	12	81.35	80.20	2	6,752	0.03%
2021/08/04	1	77.90	8	78.49	79.30	-7	6,309	-0.11%
2021/08/03	0	0.00	4	75.70	76.00	-4	6,020	-0.07%
2021/08/02	2	75.00	0	0.00	75.30	2	5,948	0.03%
2021/07/30	0	0.00	2	74.65	75.00	-2	5,915	-0.03%
2021/07/29	0	0.00	11	72.72	72.70	-11	5,731	-0.19%
2021/07/28	2	71.00	0	0.00	71.40	2	5,731	0.03%
2021/07/27	1	74.10	18	73.80	73.30	-17	5,775	-0.29%
2021/07/26	1	73.50	5	72.98	72.90	-4	5,705	-0.07%
2021/07/22	1	70.80	0	0.00	71.40	1	5,670	0.02%
2021/07/21	1	70.50	1	69.30	69.70	0	5,620	0.00%
2021/07/20	3.1	74.40	16	74.53	74.30	-12.9	5,503	-0.23%
2021/07/19	0	0.00	4	76.70	76.70	-4	5,366	-0.07%
2021/07/16	18	77.72	1	77.60	77.70	17	5,334	0.32%
2021/07/15	28	76.10	30	77.71	77.20	-2	5,233	-0.04%
2021/07/13	4	74.65	1.2	74.90	73.90	2.9	4,873	0.06%
2021/07/12	0.2	73.70	3	73.87	74.70	-2.9	4,849	-0.06%
2021/07/09	0	0.00	1	73.50	72.90	-1	4,783	-0.02%
2021/07/08	1	74.20	0	0.00	73.80	1	4,827	0.02%
2021/07/06	22	72.57	20	73.50	73.30	2	4,837	0.04%
2021/07/05	1	72.50	0	0.00	72.50	1	4,784	0.02%
2021/07/02	0	0.00	1	71.00	71.50	-1	4,789	-0.02%
2021/07/01	1	71.20	0	0.00	71.10	1	4,861	0.02%
2021/06/30	2	71.35	1	71.50	72.00	1	4,933	0.02%
2021/06/29	4	72.03	3	71.87	71.90	1	4,933	0.02%
2021/06/28	6	72.17	5	72.40	72.80	1	4,940	0.02%
2021/06/25	2.2	70.40	2	70.20	70.20	0.2	4,782	0.00%
2021/06/24	14	69.83	0	0.00	70.00	14	4,811	0.29%
2021/06/23	9	69.68	0	0.00	69.60	9	4,879	0.18%
2021/06/22	1	69.90	11	69.70	69.60	-10	4,933	-0.20%
2021/06/21	0.1	68.60	0	0.00	69.10	0.1	4,978	0.00%
2021/06/18	0	0.00	2	70.40	69.00	-2	5,103	-0.04%
2021/06/16	12	70.50	0	0.00	70.00	12	5,570	0.22%
2021/06/11	5	70.80	5	70.30	70.30	0	5,983	0.00%
2021/06/10	0.2	69.90	7	70.26	70.50	-6.8	6,026	-0.11%
2021/06/09	1	69.20	2	70.10	69.20	-1	6,028	-0.02%
2021/06/08	1	70.80	5	70.42	70.80	-4	6,018	-0.07%
2021/06/04	0	0.00	3	68.07	68.40	-3	6,017	-0.05%
2021/06/03	0	0.00	1	67.70	68.30	-1	6,179	-0.02%
2021/06/02	2	68.20	16.2	68.40	68.20	-14.2	6,293	-0.22%
2021/05/26	0.3	66.60	0	0.00	67.30	0.3	6,957	0.00%
2021/05/25	6	66.70	0	0.00	66.90	6	7,011	0.09%
2021/05/24	4	64.20	0	0.00	65.10	4	7,036	0.06%
2021/05/21	0.1	64.80	0	0.00	64.50	0.1	7,126	0.00%
2021/05/20	2	64.45	0	0.00	64.40	2	7,215	0.03%
2021/05/19	10	66.10	0	0.00	66.60	10	7,194	0.14%
2021/05/18	4	65.60	0	0.00	66.50	4	7,226	0.06%
2021/05/17	1	63.30	0	0.00	62.80	1	7,313	0.01%
2021/05/14	0	0.00	1	66.70	66.60	-1	7,287	-0.01%
2021/05/13	2.3	65.02	0	0.00	65.20	2.3	7,294	0.03%
2021/05/12	7	66.06	3	62.60	64.50	4	7,288	0.05%
2021/05/11	6.1	68.85	0	0.00	67.10	6.1	7,276	0.08%
2021/05/07	6	70.80	0	0.00	71.00	6	7,429	0.08%
2021/05/04	2	70.65	12	70.58	71.60	-10	7,862	-0.13%
2021/05/03	1	74.50	9.9	75.37	73.90	-8.9	7,892	-0.11%
2021/04/28	0	0.00	5	78.00	78.20	-5	7,975	-0.06%
2021/04/26	0	0.00	0.1	77.00	76.90	-0.1	8,350	0.00%
2021/04/23	0	0.00	5	75.42	76.00	-5	8,475	-0.06%
2021/04/22	0.2	75.40	0	0.00	75.20	0.2	8,655	0.00%
2021/04/21	0	0.00	116	77.25	77.50	-116	8,814	-1.32%	大賣/鉅額交易
2021/04/20	0.4	76.71	0	0.00	76.60	0.4	8,958	0.00%
2021/04/19	3.1	77.40	120	77.43	77.10	-117	9,392	-1.25%	大賣/鉅額交易
2021/04/16	2	77.90	4	78.00	77.90	-2	9,443	-0.02%
2021/04/14	3.6	74.54	3	75.30	75.30	0.6	9,628	0.01%
2021/04/13	19.1	76.95	0	0.00	76.40	19.1	9,586	0.20%
2021/04/12	3	78.50	11	77.95	77.50	-8	9,552	-0.08%
2021/04/09	1	77.80	2	77.70	78.00	-1	9,547	-0.01%
2021/04/08	113.1	77.93	3.6	77.88	77.60	109.5	9,492	1.15%	大買/鉅額交易
2021/04/07	120	77.60	3	77.50	77.80	117	9,452	1.24%	大買/鉅額交易
2021/04/06	5	79.00	5	79.70	79.00	0	9,396	0.00%
2021/03/31	0	0.00	1	78.20	77.70	-1	9,285	-0.01%
2021/03/29	12	77.02	0	0.00	76.70	12	9,172	0.13%
2021/03/25	0	0.00	4	76.20	76.10	-4	9,189	-0.04%
2021/03/24	2	75.55	0	0.00	75.50	2	9,144	0.02%
2021/03/23	1	76.00	0	0.00	75.80	1	9,116	0.01%
2021/03/22	1.1	74.81	1	75.30	74.70	0.1	9,009	0.00%
2021/03/19	3	77.00	5	78.80	76.00	-2	8,985	-0.02%
2021/03/18	3	76.40	12	76.83	77.90	-9	8,602	-0.10%
2021/03/17	3	73.70	2	74.40	73.50	1	8,297	0.01%
2021/03/16	0	0.00	2	73.70	73.70	-2	8,465	-0.02%
2021/03/15	1	73.60	0	0.00	73.60	1	8,607	0.01%
2021/03/09	0	0.00	1.4	71.01	71.40	-1.4	8,988	-0.02%
2021/03/08	1	71.80	1	72.00	72.20	0	8,885	0.00%
2021/03/04	2	74.00	0	0.00	74.10	2	8,709	0.02%
2021/03/03	5.1	73.61	11	74.95	75.10	-6	8,584	-0.07%
2021/03/02	0	0.00	6	76.70	75.50	-6	8,370	-0.07%
2021/02/25	1	74.60	1	73.90	74.50	0	8,286	0.00%
2021/02/23	1	74.60	1	74.40	74.40	0	8,214	0.00%
2021/02/22	10.1	74.01	3	73.97	75.50	7.1	8,142	0.09%
2021/02/19	1	72.80	1	73.10	73.20	0	8,051	0.00%
2021/02/05	5	71.40	0	0.00	71.30	5	7,963	0.06%
2021/02/03	1	72.40	1	71.50	71.20	0	8,085	0.00%
2021/02/02	1	71.50	0	0.00	72.40	1	8,171	0.01%
2021/02/01	0.1	68.60	2	69.10	69.50	-1.9	8,259	-0.02%
2021/01/29	4	72.43	0	0.00	69.20	4	8,380	0.05%
2021/01/28	2	73.30	10	73.90	72.50	-8	8,195	-0.10%
2021/01/27	6	76.73	15	77.89	75.70	-9	8,077	-0.11%
2021/01/26	0	0.00	7	75.60	75.70	-7	7,652	-0.09%
2021/01/25	2	76.45	5	75.78	75.70	-3	7,537	-0.04%
2021/01/22	0	0.00	5	75.10	75.40	-5	7,400	-0.07%
2021/01/21	0	0.00	1	74.20	74.40	-1	7,308	-0.01%
2021/01/20	0.1	73.70	10	75.10	73.70	-9.9	7,247	-0.14%
2021/01/19	11	74.32	10	74.76	74.50	1	6,991	0.01%
2021/01/18	5	75.28	1	73.90	73.90	4	6,871	0.06%
2021/01/15	3	72.97	6	73.53	74.50	-3	6,733	-0.04%
2021/01/14	10	72.50	0	0.00	73.80	10	6,597	0.15%
2021/01/13	10	71.90	5	72.00	72.10	5	6,359	0.08%
2021/01/12	1	71.40	5	71.66	70.40	-4	6,189	-0.06%
2021/01/11	0	0.00	3	69.03	69.30	-3	5,733	-0.05%
2021/01/08	0	0.00	20	68.22	68.20	-20	5,658	-0.35%
2021/01/07	1	67.90	7	67.71	68.00	-6	5,631	-0.11%
2021/01/06	1	66.30	0	0.00	66.30	1	5,544	0.02%
2021/01/05	1	67.00	3	67.00	67.40	-2	5,529	-0.04%
2021/01/04	2	66.90	0	0.00	67.40	2	5,549	0.04%
2020/12/31	1	66.40	11	66.20	66.40	-10	5,526	-0.18%
2020/12/30	8	65.73	0	0.00	65.90	8	5,566	0.14%
2020/12/29	2	65.80	0	0.00	65.80	2	5,641	0.04%
2020/12/28	1	66.30	0	0.00	66.40	1	5,700	0.02%
2020/12/25	0	0.00	1	66.10	66.20	-1	5,808	-0.02%
2020/12/24	1	65.70	0	0.00	65.70	1	5,943	0.02%
2020/12/23	1	65.50	0	0.00	65.70	1	6,053	0.02%
2020/12/22	1	67.70	16	67.38	66.30	-15	6,265	-0.24%
2020/12/21	2.1	65.69	1	65.00	66.50	1.1	6,312	0.02%
2020/12/17	0	0.00	27	65.78	65.40	-27	6,740	-0.40%
2020/12/16	6	66.10	0	0.00	66.20	6	6,843	0.09%
2020/12/15	1.3	65.36	0	0.00	65.30	1.3	6,937	0.02%
2020/12/11	1	68.60	1	67.50	67.40	0	7,464	0.00%
2020/12/10	3	69.50	7	68.80	68.70	-4	7,457	-0.05%
2020/12/09	4	67.68	21	68.00	69.00	-17	7,231	-0.24%
2020/12/08	0	0.00	3	66.00	66.20	-3	7,038	-0.04%
2020/12/07	10	67.26	0	0.00	66.60	10	7,006	0.14%
2020/12/04	29	67.45	5	67.70	67.40	24	6,886	0.35%
2020/12/03	0	0.00	1	66.00	66.20	-1	6,546	-0.02%
2020/12/02	2	65.20	0	0.00	65.80	2	6,477	0.03%
2020/12/01	2	64.35	15	64.91	65.20	-13	6,433	-0.20%
2020/11/30	2	64.65	0	0.00	64.30	2	6,390	0.03%
2020/11/27	9	65.08	0	0.00	64.70	9	6,320	0.14%
2020/11/26	0	0.00	1	65.10	65.00	-1	6,301	-0.02%
2020/11/25	2	66.50	3	65.87	65.40	-1	6,267	-0.02%
2020/11/24	4	65.70	2	65.80	65.80	2	6,159	0.03%
2020/11/23	4	65.55	3	65.43	65.50	1	6,145	0.02%
2020/11/20	0.1	64.80	3	64.50	64.90	-2.9	6,156	-0.05%
2020/11/19	2	64.55	3	64.50	64.50	-1	6,148	-0.02%
2020/11/18	7	65.13	0	0.00	64.90	7	6,152	0.11%
2020/11/17	3	65.17	1	65.40	65.30	2	6,139	0.03%
2020/11/16	1	64.50	5	65.00	64.70	-4	6,165	-0.06%
2020/11/13	1	64.70	0	0.00	65.00	1	6,144	0.02%
2020/11/12	6	65.87	9.6	65.76	65.60	-3.6	6,125	-0.06%
2020/11/11	1	65.30	18	65.10	65.00	-17	6,016	-0.28%
2020/11/10	0	0.00	3	65.00	64.90	-3	5,943	-0.05%
2020/11/09	7	64.10	7	64.44	64.20	0	5,793	0.00%
2020/11/06	3	63.67	14	63.90	64.00	-11	5,608	-0.20%
2020/11/04	3	62.00	0	0.00	62.30	3	5,425	0.06%
2020/10/28	5	62.84	1	63.20	62.90	4	5,606	0.07%
2020/10/22	0	0.00	1	62.20	62.80	-1	5,902	-0.02%
2020/10/20	0.1	62.00	0	0.00	61.70	0.1	6,041	0.00%
2020/10/12	0	0.00	1	62.50	62.60	-1	6,671	-0.01%
2020/10/07	0	0.00	5	62.40	62.30	-5	6,683	-0.07%
2020/10/06	11	62.53	6	63.18	62.60	5	6,690	0.07%
2020/10/05	10	62.30	11	63.25	63.50	-1	6,769	-0.01%
2020/09/30	21	64.64	17	63.55	63.40	4	6,793	0.06%
2020/09/29	0	0.00	14	63.64	63.80	-14	6,767	-0.21%
2020/09/28	0	0.00	1	63.20	62.30	-1	6,792	-0.01%
2020/09/25	11	61.86	1	61.50	61.70	10	6,828	0.15%
2020/09/24	0	0.00	7	63.71	64.50	-7	6,761	-0.10%
2020/09/23	0	0.00	13	63.96	63.70	-13	6,709	-0.19%
2020/09/22	10	62.90	20	62.99	63.10	-10	6,519	-0.15%
2020/09/21	5.1	62.50	2	62.30	62.40	3.1	6,430	0.05%
2020/09/18	1	61.80	17	62.26	62.10	-16	6,390	-0.25%
2020/09/17	7	62.03	14	61.91	62.10	-7	6,440	-0.11%
2020/09/16	3	60.80	15	60.62	61.00	-12	6,182	-0.19%
2020/09/15	0	0.00	23	58.48	59.00	-23	5,942	-0.39%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/11	0	0.00	1	57.10	57.20	-1	6,047	-0.02%
2020/09/10	12	57.50	2	57.00	57.20	10	6,092	0.16%
2020/09/08	0	0.00	21	57.10	56.90	-21	6,235	-0.34%
2020/09/07	2	56.90	1	56.80	57.00	1	6,322	0.02%
2020/09/04	12	56.37	0	0.00	56.30	12	6,437	0.19%
2020/09/03	3	56.90	2	57.05	57.00	1	6,538	0.02%
2020/09/02	10	56.07	2	56.10	56.30	8	6,662	0.12%
2020/08/27	3	56.87	0	0.00	56.90	3	7,232	0.04%
2020/08/26	0.1	57.30	0	0.00	57.20	0.1	7,295	0.00%
2020/08/21	5.3	55.46	0	0.00	55.40	5.3	7,460	0.07%
2020/08/20	3	55.67	0	0.00	55.20	3	7,528	0.04%
2020/08/19	1	57.00	0	0.00	57.00	1	7,581	0.01%
2020/08/18	2	58.40	0	0.00	58.10	2	7,650	0.03%
2020/08/14	1	57.40	0	0.00	57.70	1	8,121	0.01%
2020/08/13	1	57.50	3	57.40	57.50	-2	8,175	-0.02%
2020/08/12	6	57.27	0	0.00	57.40	6	8,237	0.07%
2020/08/11	4	58.10	0	0.00	57.80	4	8,324	0.05%
2020/08/10	9	58.29	100	58.15	58.50	-91	8,498	-1.07%
2020/08/07	5	58.50	161	58.35	58.30	-156	8,783	-1.78%	大賣/鉅額交易
2020/08/06	5	58.80	0	0.00	58.80	5	8,943	0.06%
2020/08/05	2	59.30	10	59.30	59.10	-8	9,043	-0.09%
2020/08/04	1	58.80	1	59.00	59.00	0	9,170	0.00%
2020/08/03	22.3	58.50	1	58.10	58.20	21.3	9,516	0.22%
2020/07/31	2	59.90	6	59.93	59.90	-4	9,528	-0.04%
2020/07/30	11	60.39	24	60.48	60.30	-13	9,559	-0.14%
2020/07/29	21	58.20	2	58.40	58.70	19	9,761	0.19%
2020/07/28	13	57.22	2	57.00	56.70	11	10,312	0.11%
2020/07/27	9	58.40	25	58.80	57.90	-16	10,360	-0.15%
2020/07/24	18	59.51	2	59.45	59.10	16	10,314	0.16%
2020/07/23	42	60.14	0	0.00	60.20	42	10,247	0.41%
2020/07/22	10.1	65.07	25	64.70	65.40	-14.9	10,050	-0.15%
2020/07/21	2	64.45	0	0.00	64.30	2	9,878	0.02%
2020/07/20	6	64.55	4	64.10	64.10	2	9,873	0.02%
2020/07/17	11	65.37	0	0.00	65.30	11	9,864	0.11%
2020/07/16	10	65.60	0	0.00	65.80	10	10,082	0.10%
2020/07/15	1	65.90	0	0.00	65.70	1	10,334	0.01%
2020/07/14	17	66.01	0	0.00	65.70	17	10,418	0.16%
2020/07/13	0	0.00	9	65.51	65.80	-9	10,395	-0.09%
2020/07/10	6	65.32	13	65.38	65.10	-7	10,466	-0.07%
2020/07/09	3	67.50	1	66.90	66.90	2	10,336	0.02%
2020/07/08	41	67.34	0	0.00	67.60	41	10,258	0.40%
2020/07/07	7	66.90	11	66.68	66.70	-4	10,186	-0.04%
2020/07/06	40	67.67	5	67.94	68.00	35	10,039	0.35%
2020/07/03	0	0.00	6	66.87	66.90	-6	9,910	-0.06%
2020/07/02	4	65.78	14	65.24	65.90	-10	9,817	-0.10%
2020/07/01	1	64.40	0	0.00	64.30	1	9,704	0.01%
2020/06/30	5	64.42	0	0.00	64.30	5	9,635	0.05%
2020/06/29	11	63.74	4	63.88	64.20	7	9,556	0.07%
2020/06/24	3	63.33	18	63.82	64.00	-15	9,483	-0.16%
2020/06/23	10	63.20	2	62.90	63.10	8	9,367	0.09%
2020/06/22	0	0.00	11	62.99	62.90	-11	9,351	-0.12%
2020/06/19	30	62.39	2	62.70	62.90	28	9,352	0.30%
2020/06/18	9	62.18	4	62.18	62.30	5	9,280	0.05%
2020/06/17	13	61.76	67	61.70	61.70	-54	9,204	-0.59%
2020/06/16	2	61.75	2	62.00	61.90	0	9,236	0.00%
2020/06/12	6	59.97	3	60.27	61.00	3	9,248	0.03%
2020/06/11	72	61.27	0	0.00	60.70	72	9,251	0.78%
2020/06/10	1	61.30	67	62.00	62.00	-66	9,156	-0.72%
2020/06/09	3	62.40	4	62.18	61.90	-1	9,132	-0.01%
2020/06/08	19	62.82	87	62.93	63.10	-68	9,098	-0.75%
2020/06/05	0	0.00	2	62.20	62.80	-2	8,902	-0.02%
2020/06/04	8	61.56	7	61.50	61.50	1	8,719	0.01%
2020/06/03	16	61.33	0	0.00	61.40	16	8,688	0.18%
2020/06/02	7	61.23	0	0.00	61.30	7	8,577	0.08%
2020/06/01	8	61.64	0	0.00	61.70	8	8,496	0.09%
2020/05/28	4	61.73	0	0.00	60.90	4	8,383	0.05%
2020/05/27	18	61.25	9	61.02	61.40	9	8,324	0.11%
2020/05/26	14	61.10	1	61.20	61.10	13	8,290	0.16%
2020/05/25	3	60.70	0	0.00	60.70	3	8,155	0.04%
2020/05/22	5	60.38	37	60.76	60.20	-32	8,059	-0.40%
2020/05/21	9	59.07	1	58.90	59.70	8	7,789	0.10%
2020/05/20	1	58.60	1	58.50	58.40	0	7,631	0.00%
2020/05/19	0	0.00	10	58.90	58.80	-10	7,618	-0.13%
2020/05/18	61	58.42	0	0.00	58.20	61	7,609	0.80%
2020/05/15	5	58.96	8	58.98	58.90	-3	7,552	-0.04%
2020/05/14	71	59.22	13	59.20	58.10	58	7,383	0.79%
2020/05/13	64	60.69	0	0.00	60.80	64	7,110	0.90%
2020/05/12	1	61.20	70	61.42	61.30	-69	6,963	-0.99%
2020/05/11	29	61.59	19	61.71	61.40	10	6,866	0.15%
2020/05/08	3	60.80	24	61.16	60.80	-21	6,743	-0.31%
2020/05/07	8	59.30	6	59.33	59.50	2	6,377	0.03%
2020/05/06	6	59.22	11	59.02	59.00	-5	6,287	-0.08%
2020/05/05	18	58.97	27	58.73	59.20	-9	6,175	-0.15%
2020/05/04	43	58.69	19	58.86	59.00	24	5,859	0.41%
2020/04/30	3	55.40	4	56.10	56.60	-1	5,207	-0.02%
2020/04/29	0	0.00	1	53.80	54.20	-1	5,088	-0.02%
2020/04/28	11	53.92	2	54.15	54.00	9	5,101	0.18%
2020/04/27	0	0.00	5	54.04	54.10	-5	5,143	-0.10%
2020/04/24	19	52.34	0	0.00	53.00	19	5,093	0.37%
2020/04/23	2	52.70	1	52.40	52.60	1	5,093	0.02%
2020/04/22	2	52.30	0.2	53.00	52.60	1.8	5,010	0.04%
2020/04/21	43	54.82	1	55.70	53.10	42	4,869	0.86%
2020/04/20	4	57.55	2	57.65	57.30	2	4,575	0.04%
2020/04/15	0	0.00	1	54.00	53.80	-1	4,173	-0.02%
2020/04/14	1	54.20	0	0.00	54.20	1	4,077	0.02%
2020/04/10	25	52.80	1	53.10	53.00	24	4,166	0.58%
2020/04/09	1	54.30	1	53.90	53.40	0	4,259	0.00%
2020/04/08	4	52.93	12	53.65	53.60	-8	4,296	-0.19%
2020/04/07	14	52.00	7	51.94	52.60	7	4,269	0.16%
2020/04/06	0	0.00	1	50.70	50.60	-1	4,187	-0.02%
2020/03/27	1	50.60	0	0.00	50.50	1	4,142	0.02%
2020/03/26	2	49.73	0	0.00	50.50	2	4,083	0.05%
2020/03/25	0	0.00	2	49.08	49.40	-2	4,059	-0.05%
2020/03/24	0.2	46.85	0	0.00	46.75	0.2	4,033	0.00%
2020/03/23	0	0.00	1	46.00	44.85	-1	4,126	-0.02%
2020/03/20	3	47.18	1	47.60	45.85	2	4,202	0.05%
2020/03/19	1.2	45.14	1	45.70	45.10	0.2	4,310	0.00%
2020/03/12	1	55.00	1	55.10	54.70	0	4,346	0.00%
2020/03/11	7	58.06	0	0.00	57.50	7	4,353	0.16%
2020/03/10	0	0.00	1	57.20	57.70	-1	4,610	-0.02%
2020/03/09	0	0.00	1	58.50	57.60	-1	4,873	-0.02%
2020/03/05	3	59.70	0	0.00	59.80	3	4,914	0.06%
2020/03/02	1	58.00	0	0.00	58.20	1	5,453	0.02%
2020/02/27	0.3	58.90	0	0.00	58.50	0.3	5,706	0.01%
2020/02/25	6	59.50	0	0.00	59.90	6	5,712	0.11%
2020/02/24	1	59.50	0	0.00	59.60	1	5,713	0.02%
2020/02/21	12	60.08	0	0.00	60.00	12	5,704	0.21%
2020/02/20	12	60.44	0	0.00	60.40	12	5,729	0.21%
2020/02/19	7	60.63	0	0.00	60.30	7	5,715	0.12%
2020/02/14	0	0.00	2	62.00	61.70	-2	5,692	-0.04%
2020/02/13	2	61.00	2	62.50	61.00	0	5,677	0.00%
2020/02/11	10	61.10	12	61.41	61.50	-2	5,653	-0.04%
2020/02/10	2	59.65	2	59.90	60.00	0	5,684	0.00%
2020/02/07	10	60.35	0	0.00	60.60	10	5,717	0.18%
2020/02/06	0	0.00	7	61.33	61.50	-7	5,769	-0.12%
2020/02/04	9	60.28	1	60.80	60.80	8	6,003	0.13%
2020/02/03	3.3	58.84	0	0.00	59.40	3.3	6,032	0.05%
2020/01/31	5	60.54	1	61.00	60.60	4	6,006	0.07%
2020/01/30	2	60.20	1	61.10	60.30	1	6,060	0.02%
2020/01/16	2	65.70	0	0.00	65.80	2	6,075	0.03%
2020/01/15	0	0.00	3	66.67	66.60	-3	6,115	-0.05%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/08	2	63.90	0	0.00	64.00	2	6,401	0.03%
2020/01/07	1	63.25	0	0.00	64.30	1	6,423	0.02%
2020/01/06	22	65.54	10	64.90	64.80	12	6,394	0.19%
2020/01/03	24	67.58	0	0.00	67.20	24	6,405	0.37%
2020/01/02	0	0.00	15	67.93	68.40	-15	6,381	-0.24%
2019/12/27	0	0.00	0	67.70	67.70	0	6,366	0.00%
2019/12/24	2	65.80	0	0.00	65.70	2	6,444	0.03%
2019/12/23	2	66.30	0	0.00	66.20	2	6,485	0.03%
2019/12/20	0	0.00	1	66.90	66.80	-1	6,508	-0.02%
2019/12/19	0	0.00	1	67.20	67.30	-1	6,508	-0.02%
2019/12/18	18	67.80	0	0.00	67.50	18	6,518	0.28%
2019/12/17	0	0.00	1	67.10	67.20	-1	6,526	-0.02%
2019/12/16	11	67.02	1	66.40	66.40	10	6,471	0.15%
2019/12/13	1	64.90	3	65.40	66.10	-2	6,351	-0.03%
2019/12/11	6	65.75	0	0.00	65.80	6	6,678	0.09%
2019/12/09	0	65.90	3	65.83	66.10	-3	6,643	-0.05%
2019/12/06	2	66.22	0	0.00	65.00	2	6,611	0.03%
2019/12/05	11	65.51	0	0.00	65.50	11	6,614	0.17%
2019/12/04	3	63.60	6	63.68	63.90	-3	6,409	-0.05%
2019/12/02	0	0.00	1	62.20	62.30	-1	6,303	-0.02%
2019/11/29	2	63.40	1	62.80	62.80	1	6,357	0.02%
2019/11/28	0	0.00	2	63.05	63.40	-2	6,317	-0.03%
2019/11/27	0	0.00	7	63.00	62.60	-7	6,228	-0.11%
2019/11/26	5	62.70	12	62.68	62.30	-7	5,915	-0.12%
2019/11/25	0	0.00	85	61.51	61.90	-85	5,640	-1.51%
2019/11/22	0	0.00	30	60.60	60.50	-30	5,624	-0.53%
2019/11/21	3	60.17	21	60.60	60.60	-18	5,689	-0.32%
2019/11/20	26	60.32	0	0.00	60.30	26	5,715	0.45%
2019/11/19	70	61.14	0	0.00	60.60	70	5,754	1.22%
2019/11/18	0	0.00	7	61.96	61.80	-7	5,727	-0.12%
2019/11/15	0	0.00	94	61.01	61.50	-94	5,763	-1.63%
2019/11/14	13	60.10	0	0.00	60.00	13	5,750	0.23%
2019/11/13	14	60.38	0	0.00	60.40	14	5,748	0.24%
2019/11/12	25	60.38	0	0.00	60.30	25	5,779	0.43%
2019/11/11	18	60.30	0	0.00	60.10	18	5,816	0.31%
2019/11/08	20	60.90	20	61.20	61.10	0	5,824	0.00%
2019/11/07	24	60.93	6	60.67	60.70	18	5,840	0.31%
2019/11/06	40	62.05	50	62.28	61.60	-10	5,802	-0.17%
2019/11/05	62	62.47	42	62.74	62.20	20	5,800	0.34%
2019/11/04	35	62.64	52	62.35	62.60	-17	5,761	-0.30%
2019/11/01	36	61.12	65	61.00	61.10	-29	5,616	-0.52%
2019/10/31	70	60.58	70	61.12	60.40	0	5,729	0.00%
2019/10/30	62	60.16	40.4	60.50	60.70	21.6	5,858	0.37%
2019/10/29	58	60.34	24	60.83	59.90	34	5,913	0.57%
2019/10/28	20	61.50	27	61.69	61.20	-7	5,865	-0.12%
2019/10/25	20	61.70	48	61.97	61.20	-28	5,863	-0.48%
2019/10/24	20	61.70	26	61.95	62.00	-6	5,906	-0.10%
2019/10/23	21	60.72	76	60.99	61.10	-55	5,934	-0.93%
2019/10/22	21	60.60	88	60.59	60.30	-67	5,994	-1.12%
2019/10/21	81	60.05	32	60.50	60.60	49	6,022	0.81%
2019/10/18	1	59.50	5	59.42	59.60	-4	6,050	-0.07%
2019/10/17	0	0.00	11	58.51	58.50	-11	6,041	-0.18%
2019/10/16	16	57.94	2	58.10	57.50	14	6,184	0.23%
2019/10/15	2	57.95	7	57.77	57.70	-5	6,207	-0.08%
2019/10/14	1	57.60	1	58.00	57.30	0	6,316	0.00%
2019/10/09	2	57.15	0	0.00	57.00	2	6,355	0.03%
2019/10/08	2.1	57.50	0	0.00	57.50	2.1	6,326	0.03%
2019/10/07	0	0.00	2	59.20	59.10	-2	6,446	-0.03%
2019/10/04	0	0.00	1	59.20	59.20	-1	6,556	-0.02%
2019/10/03	55	59.41	47	58.91	58.90	8	6,588	0.12%
2019/10/02	1	58.50	136	59.07	59.20	-135	6,596	-2.05%	大賣/鉅額交易
2019/10/01	1	58.00	1	58.50	58.40	0	6,620	0.00%
2019/09/27	0.1	58.00	2	57.50	57.50	-1.9	6,683	-0.03%
2019/09/26	4	58.48	0	0.00	58.10	4	6,755	0.06%
2019/09/25	0	0.00	1	58.60	58.40	-1	6,888	-0.01%
2019/09/24	6	59.17	0	0.00	58.80	6	7,255	0.08%
2019/09/23	1	58.40	0	0.00	58.60	1	7,281	0.01%
2019/09/20	11	59.06	20	59.20	58.50	-9	7,282	-0.12%
2019/09/19	22	59.95	0	0.00	59.80	22	7,180	0.31%
2019/09/18	31	59.73	0	0.00	59.70	31	7,220	0.43%
2019/09/17	66	59.87	3	59.60	59.50	63	7,192	0.88%
2019/09/16	26	61.38	2	61.00	61.00	24	7,126	0.34%
2019/09/12	1	63.80	1	63.50	63.40	0	7,180	0.00%
2019/09/11	50	63.40	2	63.00	63.50	48	7,329	0.65%
2019/09/10	2	63.30	0	0.00	63.00	2	7,299	0.03%
2019/09/09	9	63.68	0	0.00	63.20	9	7,261	0.12%
2019/09/05	51	65.18	66	64.22	64.10	-15	7,245	-0.21%
2019/09/03	120	63.73	3	63.33	63.40	117	7,294	1.60%	大買/鉅額交易
2019/08/27	1	60.90	0	0.00	60.50	1	7,664	0.01%
2019/08/23	0	0.00	2	62.10	62.30	-2	7,845	-0.03%
2019/08/22	2	62.20	0	0.00	61.90	2	7,863	0.03%
2019/08/20	1	63.40	0	0.00	62.50	1	8,046	0.01%
2019/08/19	0	0.00	1	63.30	63.20	-1	8,193	-0.01%
2019/08/16	0	0.00	1	62.40	62.00	-1	8,637	-0.01%
2019/08/14	3	62.70	0	0.00	62.10	3	9,019	0.03%
2019/08/13	1	61.60	0	0.00	61.60	1	9,115	0.01%
2019/08/08	0	0.00	2	62.35	62.40	-2	9,224	-0.02%
2019/08/07	0	0.00	4	61.70	61.80	-4	9,268	-0.04%
2019/08/06	10	59.81	8	61.09	61.20	2	9,323	0.02%
2019/08/05	0	0.00	3	60.83	61.10	-3	9,370	-0.03%
2019/08/02	24	60.83	0	0.00	60.80	24	9,463	0.25%
2019/07/31	10	63.30	0	0.00	63.10	10	9,303	0.11%
2019/07/30	10	64.00	0	0.00	63.30	10	9,468	0.11%
2019/07/26	2	64.45	3	64.40	64.60	-1	10,007	-0.01%
2019/07/25	0	0.00	2	64.70	64.70	-2	10,123	-0.02%
2019/07/24	7	67.26	20	67.20	67.30	-13	10,078	-0.13%
2019/07/22	1	67.10	13	67.26	67.30	-12	10,012	-0.12%
2019/07/19	0	0.00	3	66.40	66.40	-3	10,063	-0.03%
2019/07/18	0	0.00	2	65.90	65.10	-2	10,122	-0.02%
2019/07/17	1	66.50	31	66.34	67.00	-30	10,026	-0.30%
2019/07/16	30	67.00	11	67.45	67.00	19	10,032	0.19%
2019/07/15	11	65.53	10	65.90	66.00	1	9,885	0.01%
2019/07/12	0	0.00	1	65.60	65.50	-1	9,921	-0.01%
2019/07/11	11.2	65.56	5	65.80	65.50	6.2	9,976	0.06%
2019/07/10	0	0.00	1	64.90	64.80	-1	9,919	-0.01%
2019/07/09	1	64.60	1	64.60	64.70	0	9,934	0.00%
2019/07/08	0	0.00	10	65.00	65.00	-10	10,023	-0.10%
2019/07/05	0	0.00	3	64.60	64.90	-3	10,056	-0.03%
2019/07/04	3	64.10	9	64.69	64.80	-6	10,070	-0.06%
2019/07/03	10	64.20	0	0.00	64.60	10	10,040	0.10%
2019/07/02	4	65.05	1	65.60	65.60	3	9,969	0.03%
2019/07/01	6	64.40	19	64.20	64.90	-13	9,925	-0.13%
2019/06/28	1	60.50	1	61.30	60.50	0	9,612	0.00%
2019/06/27	1	61.60	1	61.60	61.50	0	9,646	0.00%
2019/06/26	2	60.80	0	0.00	60.80	2	9,660	0.02%
2019/06/24	10	61.00	0	0.00	61.10	10	9,635	0.10%
2019/06/21	8	62.58	2	60.90	60.80	6	9,674	0.06%
2019/06/20	18	61.24	2	61.30	61.80	16	9,584	0.17%
2019/06/19	0.2	59.50	1	59.30	59.20	-0.8	9,430	-0.01%
2019/06/18	1	57.40	4	57.43	57.00	-3	9,376	-0.03%
2019/06/14	2	57.20	10	57.50	56.30	-8	9,938	-0.08%
2019/06/13	0	0.00	5	57.40	58.10	-5	9,936	-0.05%
2019/06/12	11	57.35	10	57.10	58.00	1	9,981	0.01%
2019/06/11	1	57.70	21	57.40	57.30	-20	9,965	-0.20%
2019/06/05	6	57.02	0	0.00	56.60	6	9,652	0.06%
2019/06/04	1	56.70	0	0.00	55.80	1	9,555	0.01%
2019/05/31	40	57.75	1	56.90	58.30	39	9,479	0.41%
2019/05/30	3	56.17	1	56.20	56.00	2	9,417	0.02%
2019/05/28	3	54.90	0	0.00	54.60	3	9,400	0.03%
2019/05/27	5	54.32	5	54.76	54.70	0	9,378	0.00%
2019/05/24	1	56.60	19	56.31	55.60	-18	9,242	-0.19%
2019/05/23	31	55.66	1	58.30	55.60	30	9,259	0.32%
2019/05/22	1	63.20	0	0.00	61.60	1	8,835	0.01%
2019/05/21	2	61.75	0	0.00	62.70	2	8,704	0.02%
2019/05/20	5	63.86	0	0.00	63.00	5	8,563	0.06%
2019/05/17	2	65.90	0	0.00	64.80	2	8,522	0.02%
2019/05/16	0	0.00	10	68.50	67.30	-10	8,512	-0.12%
2019/05/15	50	70.00	40	68.75	68.80	10	8,547	0.12%
2019/05/14	3	66.10	0	0.00	68.20	3	8,587	0.03%
2019/05/13	0	0.00	3	69.40	67.60	-3	8,553	-0.04%
2019/05/10	2	70.35	2	70.70	70.30	0	8,577	0.00%
2019/05/09	0	0.00	1	71.40	71.70	-1	8,565	-0.01%
2019/05/08	1	72.20	0	0.00	72.10	1	8,627	0.01%
2019/05/07	0	0.00	1	73.40	73.00	-1	8,588	-0.01%
2019/05/06	1	70.50	0	0.00	72.10	1	8,464	0.01%
2019/05/03	0	0.00	1	73.20	72.70	-1	8,301	-0.01%
2019/04/25	0	0.00	6	72.60	72.50	-6	8,158	-0.07%
2019/04/24	0	0.00	3	71.87	71.20	-3	8,092	-0.04%
2019/04/22	1	71.00	1	71.50	71.00	0	7,933	0.00%
2019/04/19	1	70.00	0	0.00	69.60	1	7,859	0.01%
2019/04/18	1	70.30	0	0.00	69.40	1	7,908	0.01%
2019/04/17	0	0.00	3	71.60	71.50	-3	7,871	-0.04%
2019/04/16	1	71.00	0	0.00	71.00	1	7,812	0.01%
2019/04/15	4	69.00	0	0.00	69.00	4	7,722	0.05%
2019/04/12	6	69.95	21	70.66	69.20	-15	7,806	-0.19%
2019/04/11	0	0.00	17	72.27	72.10	-17	7,751	-0.22%
2019/04/10	12	71.71	0	0.00	72.00	12	7,716	0.16%
2019/04/09	0	0.00	1	72.00	72.20	-1	7,665	-0.01%
2019/04/08	0	0.00	31	74.07	73.10	-31	7,654	-0.41%
2019/04/03	62	73.47	10	73.50	73.50	52	7,618	0.68%
2019/04/02	2	72.05	0	0.00	72.00	2	7,558	0.03%
2019/04/01	1	72.50	0	72.60	72.50	1	7,552	0.01%
2019/03/29	0	0.00	10	71.80	71.00	-10	7,477	-0.13%
2019/03/27	0	0.00	1	71.40	71.10	-1	7,489	-0.01%
2019/03/26	17	70.89	9	71.63	71.00	8	7,478	0.11%
2019/03/25	6	70.83	0	0.00	71.20	6	7,445	0.08%
2019/03/22	25	72.22	20	72.24	72.30	5	7,390	0.07%
2019/03/21	4	75.50	5.9	75.37	75.00	-1.9	7,272	-0.03%
2019/03/20	17	75.64	26	75.65	75.50	-9	7,225	-0.12%
2019/03/19	33	74.08	47	74.14	75.30	-14	7,156	-0.20%
2019/03/18	10	70.00	0	0.00	70.00	10	6,847	0.15%
2019/03/15	16	69.63	13	69.91	69.10	3	6,800	0.04%
2019/03/13	0	0.00	3	68.30	68.50	-3	6,946	-0.04%
2019/03/11	0	0.00	10	68.40	68.20	-10	7,398	-0.14%
2019/03/08	15	67.73	0	0.00	67.50	15	7,518	0.20%
2019/03/06	17	69.04	0	0.00	68.00	17	7,654	0.22%
2019/03/05	0	0.00	8	68.70	68.20	-8	7,669	-0.10%
2019/03/04	10	67.62	0	0.00	67.20	10	7,760	0.13%
2019/02/26	0	0.00	8	67.80	67.20	-8	7,679	-0.10%
2019/02/25	1	68.30	0	0.00	68.10	1	7,671	0.01%
2019/02/22	8	67.90	2	69.00	67.80	6	7,692	0.08%
2019/02/21	1	66.00	3	66.50	66.90	-2	7,593	-0.03%
2019/02/19	16	65.93	0	0.00	65.80	16	7,634	0.21%
2019/02/18	3	66.80	2	67.20	66.80	1	7,680	0.01%
2019/02/15	2	68.95	6	69.40	68.50	-4	7,661	-0.05%
2019/02/14	0	0.00	10	68.20	68.00	-10	7,634	-0.13%
2019/02/13	4	66.70	10	67.90	67.00	-6	7,649	-0.08%
2019/02/12	0	0.00	5	67.60	67.80	-5	7,629	-0.07%
2019/01/30	0	0.00	1	66.00	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	24	65.01	65.40	-24	7,934	-0.30%
2019/01/25	0	0.00	3	63.80	63.40	-3	8,103	-0.04%
2019/01/24	2	62.80	2	62.40	63.90	0	8,265	0.00%
2019/01/23	18	61.41	4	61.93	61.70	14	8,199	0.17%
2019/01/22	15	64.80	1	65.10	65.10	14	7,988	0.18%
2019/01/21	0	0.00	16	64.39	64.30	-16	7,936	-0.20%
2019/01/17	2	62.90	0	0.00	61.80	2	7,972	0.03%
2019/01/16	10	63.09	13	62.97	63.50	-3	7,960	-0.04%
2019/01/14	3	60.60	0	0.00	60.90	3	7,925	0.04%
2019/01/11	0	0.00	8	61.53	60.90	-8	7,973	-0.10%
2019/01/10	3	60.80	8	61.40	61.40	-5	7,984	-0.06%
2019/01/09	1	58.80	2	60.15	60.30	-1	8,001	-0.01%
2019/01/08	0	0.00	10	57.75	58.00	-10	7,992	-0.13%
2019/01/04	6	56.82	2	57.10	56.40	4	8,016	0.05%
2019/01/03	6	60.98	0	0.00	59.80	6	8,023	0.07%
2018/12/28	0	0.00	7	61.54	62.00	-7	8,044	-0.09%
2018/12/27	2	62.40	1	61.60	61.80	1	8,236	0.01%
2018/12/26	0	0.00	1	61.00	60.80	-1	8,213	-0.01%
2018/12/25	24	60.67	7	60.50	60.10	17	8,312	0.20%
2018/12/22	2	62.80	0	0.00	62.50	2	8,295	0.02%
2018/12/21	0	0.00	20	62.30	62.80	-20	8,358	-0.24%
2018/12/19	5	61.84	0	0.00	60.80	5	8,554	0.06%
2018/12/17	3	60.30	3	61.00	61.10	0	8,657	0.00%
2018/12/13	0	0.00	1	61.60	61.50	-1	8,770	-0.01%
2018/12/12	1	62.80	0	0.00	62.00	1	8,743	0.01%
2018/12/11	1	61.50	3	61.30	61.50	-2	8,564	-0.02%
2018/12/10	0	0.00	7	59.54	60.00	-7	8,563	-0.08%
2018/12/07	0	0.00	10	59.20	59.10	-10	8,575	-0.12%
2018/12/06	3	58.70	0	0.00	58.20	3	8,607	0.03%
2018/12/05	12	62.58	1	61.50	62.60	11	8,527	0.13%
2018/12/04	15	63.67	11	64.32	63.10	4	8,441	0.05%
2018/11/29	81	59.64	82	59.21	59.90	-1	8,257	-0.01%
2018/11/28	1	58.80	1	58.30	59.00	0	8,210	0.00%
2018/11/27	1	58.00	3	57.83	58.20	-2	8,238	-0.02%
2018/11/20	0	0.00	11	55.45	55.80	-11	8,547	-0.13%
2018/11/19	10	54.80	0	0.00	54.10	10	8,406	0.12%
2018/11/16	4	56.15	3	55.27	54.80	1	8,349	0.01%
2018/11/15	3	55.03	0	0.00	55.90	3	8,243	0.04%
2018/11/13	0	0.00	4	53.58	54.00	-4	8,069	-0.05%
2018/11/12	1	54.50	0	0.00	54.10	1	8,012	0.01%
2018/11/07	7	54.89	5	55.30	54.80	2	7,787	0.03%
2018/11/06	4	57.50	0	0.00	56.10	4	7,650	0.05%
2018/11/05	10	60.40	2	61.00	59.30	8	7,507	0.11%
2018/11/02	56	60.99	60	60.37	61.40	-4	7,391	-0.05%
2018/11/01	2	59.40	1	59.80	61.10	1	7,228	0.01%
2018/10/31	2	56.75	0	0.00	56.80	2	6,983	0.03%
2018/10/25	0	0.00	3	53.60	53.70	-3	6,943	-0.04%
2018/10/24	3	58.80	0	0.00	58.00	3	6,925	0.04%
2018/10/22	21	57.52	21	59.50	59.70	0	6,896	0.00%
2018/10/18	0	0.00	2	57.20	57.20	-2	6,855	-0.03%
2018/10/17	0	0.00	10	57.20	56.80	-10	6,934	-0.14%
2018/10/15	12	55.28	0	0.00	55.20	12	6,948	0.17%
2018/10/09	1	55.00	1	54.40	54.40	0	6,935	0.00%
2018/10/05	10	55.10	0	0.00	55.10	10	7,012	0.14%
2018/10/04	1	58.00	0	0.00	59.00	1	7,104	0.01%
2018/10/03	10	59.00	0	0.00	58.80	10	7,203	0.14%
2018/10/02	0	0.00	2	61.10	61.20	-2	7,209	-0.03%
2018/10/01	1	60.80	0	0.00	60.70	1	7,363	0.01%
2018/09/28	2	59.10	0	0.00	59.00	2	7,398	0.03%
2018/09/27	10	59.90	1	59.20	59.00	9	7,422	0.12%
2018/09/26	2	61.50	5	61.30	61.20	-3	7,261	-0.04%
2018/09/21	4	61.00	0	0.00	61.00	4	7,262	0.06%
2018/09/20	2	61.50	1	63.00	61.00	1	7,221	0.01%
2018/09/19	0	0.00	10	64.20	63.10	-10	7,113	-0.14%
2018/09/18	10	65.20	0	0.00	64.20	10	7,138	0.14%
2018/09/14	0	0.00	1	65.80	65.80	-1	7,265	-0.01%
2018/09/11	1	66.40	0	0.00	67.50	1	7,060	0.01%
2018/09/10	2	66.35	0	0.00	66.00	2	6,972	0.03%
2018/09/07	3	68.13	1	68.10	68.40	2	6,897	0.03%
2018/09/06	1	69.70	1	70.00	70.20	0	6,824	0.00%
2018/09/05	1	69.60	6	70.72	70.00	-5	6,777	-0.07%
2018/09/04	0	0.00	4	70.55	70.30	-4	6,672	-0.06%
2018/09/03	14	69.61	2	68.50	68.50	12	6,594	0.18%
2018/08/31	1	68.60	13	69.96	70.30	-12	6,509	-0.18%
2018/08/30	1	68.30	0	0.00	68.80	1	6,386	0.02%
2018/08/29	3	66.93	5	67.16	67.90	-2	6,219	-0.03%
2018/08/28	45	64.57	55	64.97	64.80	-10	6,063	-0.16%
2018/08/20	0	63.10	0	0.00	63.10	0	6,436	0.00%
2018/08/17	2	63.50	0	0.00	64.00	2	6,465	0.03%
2018/08/16	19	61.80	20	62.65	64.90	-1	6,473	-0.02%
2018/08/15	20	62.90	19	63.30	63.30	1	6,466	0.02%
2018/08/14	0	0.00	10	64.10	64.50	-10	6,455	-0.15%
2018/08/13	31	64.56	0	0.00	63.50	31	6,418	0.48%
2018/08/10	10	65.33	10	66.90	66.90	0	6,285	0.00%
2018/08/09	20	65.90	11	66.50	66.00	9	6,275	0.14%
2018/08/08	20	66.30	4	65.90	65.80	16	6,234	0.26%
2018/08/07	1	67.70	6	67.60	67.00	-5	6,244	-0.08%
2018/08/06	0	0.00	31	67.63	67.90	-31	6,283	-0.49%
2018/08/03	0	0.00	20	66.60	66.90	-20	6,323	-0.32%
2018/08/02	20	64.80	30	65.50	65.00	-10	6,316	-0.16%
2018/07/31	30	65.78	0	0.00	65.80	30	6,390	0.47%
2018/07/27	0	0.00	1	67.20	67.50	-1	6,464	-0.02%
2018/07/24	0	0.00	30	68.30	68.30	-30	6,579	-0.46%
2018/07/20	1	69.30	21	69.63	67.60	-20	6,600	-0.30%
2018/07/19	1	68.60	0	0.00	69.20	1	6,575	0.02%
2018/07/18	10	68.80	10	69.80	68.70	0	6,582	0.00%
2018/07/16	0	0.00	5	67.80	67.20	-5	6,443	-0.08%
2018/07/13	0	0.00	40	66.55	67.00	-40	6,415	-0.62%
2018/07/12	10	67.80	10	69.00	66.60	0	6,459	0.00%
2018/07/11	10	65.10	12	66.39	67.20	-2	6,367	-0.03%
2018/07/10	20	67.20	3	67.00	67.00	17	6,380	0.27%
2018/07/09	12	64.00	11	64.71	66.90	1	6,331	0.02%
2018/07/06	0	63.60	0	0.00	63.00	0	6,209	0.00%
2018/07/05	0	0.00	10	64.10	64.60	-10	6,229	-0.16%
2018/07/04	0	0.00	6	66.07	64.40	-6	6,281	-0.10%
2018/07/02	0	0.00	1	63.90	63.30	-1	6,272	-0.02%
2018/06/26	3	60.53	0	0.00	60.10	3	6,554	0.05%
2018/06/15	1	64.60	0	0.00	64.50	1	7,260	0.01%
2018/06/14	1	65.10	0	0.00	64.30	1	7,251	0.01%
2018/06/13	1	64.30	0	0.00	63.50	1	7,270	0.01%
2018/06/08	10	66.40	5	66.10	65.90	5	7,500	0.07%
2018/06/07	10	67.00	10	66.85	66.00	0	7,717	0.00%
2018/06/06	26	67.44	9	67.01	66.10	17	7,722	0.22%
2018/06/05	21	65.57	0	0.00	64.50	21	7,680	0.27%
2018/06/04	1	64.80	0	0.00	64.80	1	7,716	0.01%
2018/05/30	5	63.00	5	63.70	63.50	0	7,992	0.00%
2018/05/29	19	66.02	11	67.33	64.90	8	8,167	0.10%
2018/05/28	0	0.00	5	65.30	65.30	-5	8,128	-0.06%
2018/05/25	10	64.85	0	0.00	65.00	10	8,205	0.12%
2018/05/24	0	0.00	20	63.45	63.00	-20	8,439	-0.24%
2018/05/23	20	62.60	0	0.00	62.60	20	8,792	0.23%
2018/05/22	20	64.80	0	0.00	63.60	20	8,795	0.23%
2018/05/11	1	62.60	0	0.00	62.00	1	9,289	0.01%
2018/05/07	6	57.45	5	57.74	57.00	1	9,287	0.01%
2018/05/04	12	58.78	4	59.20	58.80	8	9,340	0.09%
2018/05/03	9	59.91	8	60.94	59.00	1	9,347	0.01%
2018/04/24	1	61.00	0	0.00	61.10	1	9,726	0.01%
2018/04/23	30	62.70	30	63.00	62.30	0	9,687	0.00%
2018/04/19	0	0.00	11	64.08	64.60	-11	10,048	-0.11%
2018/04/18	0	0.00	1	64.70	63.70	-1	10,150	-0.01%
2018/04/17	3	63.90	2	64.10	64.50	1	10,495	0.01%
2018/04/11	1	64.80	1	64.20	63.30	0	10,183	0.00%
2018/04/10	0	0.00	2	63.30	63.00	-2	10,095	-0.02%
2018/04/03	7	64.46	0	0.00	64.40	7	9,903	0.07%
2018/03/31	0	0.00	1	67.30	67.10	-1	9,895	-0.01%
2018/03/30	2	67.30	0	0.00	67.30	2	9,954	0.02%
2018/03/29	0	0.00	14	66.31	68.50	-14	10,020	-0.14%
2018/03/28	12	64.32	2	62.50	64.00	10	9,747	0.10%
2018/03/27	10	66.14	10	65.53	65.40	0	9,494	0.00%
2018/03/26	0	0.00	1	66.60	66.60	-1	9,229	-0.01%
2018/03/23	1	66.20	0	0.00	67.30	1	9,172	0.01%
2018/03/22	4	70.50	4	70.00	69.50	0	9,149	0.00%
2018/03/19	4	70.60	4	70.30	70.00	0	9,612	0.00%
2018/03/16	10	70.00	0	0.00	71.60	10	9,597	0.10%
2018/03/15	0	0.00	21	71.45	71.20	-21	9,530	-0.22%
2018/03/14	5	70.30	1	69.80	70.20	4	9,456	0.04%
2018/03/13	19	70.08	19	70.47	69.30	0	9,385	0.00%
2018/03/07	10	68.50	0	0.00	68.30	10	9,197	0.11%
2018/03/06	0	0.00	12	70.00	70.00	-12	9,313	-0.13%
2018/03/05	15	68.68	2	69.35	67.30	13	9,315	0.14%
2018/03/02	1	70.10	13	69.73	70.10	-12	9,268	-0.13%
2018/03/01	18	67.68	0	0.00	67.40	18	9,158	0.20%
2018/02/27	20	69.48	0	0.00	68.50	20	9,426	0.21%
2018/02/26	16	72.01	25	71.14	70.80	-9	9,317	-0.10%
2018/02/23	27	66.27	59	69.44	70.30	-32	9,106	-0.35%
2018/02/22	3	64.93	2	64.80	65.00	1	8,887	0.01%
2018/02/21	0	0.00	50	64.40	64.70	-50	8,873	-0.56%
2018/02/12	51	61.68	0	0.00	61.60	51	8,805	0.58%
2018/02/09	6	62.10	0	0.00	62.20	6	8,821	0.07%
2018/02/08	2	64.20	2	65.20	65.20	0	8,771	0.00%
2018/02/06	13	60.42	3	62.70	62.50	10	8,720	0.11%
2018/02/05	0	0.00	10	64.90	64.90	-10	8,674	-0.12%
2018/02/01	0	0.00	30	67.12	65.10	-30	8,771	-0.34%
2018/01/31	48	65.84	15	67.10	67.40	33	8,863	0.37%
2018/01/30	2	68.50	0	0.00	66.10	2	8,844	0.02%
2018/01/29	3	69.00	0	0.00	69.30	3	8,766	0.03%
2018/01/26	1	67.20	1	67.40	67.40	0	8,731	0.00%
2018/01/25	10	66.60	71	66.72	66.70	-61	8,749	-0.70%
2018/01/24	12	66.32	19	66.77	66.20	-7	8,670	-0.08%
2018/01/23	65	64.91	3	65.37	64.50	62	8,576	0.72%
2018/01/22	0	0.00	10	66.00	66.80	-10	8,594	-0.12%
2018/01/19	10	66.10	74	66.53	66.30	-64	8,681	-0.74%
2018/01/18	15	66.33	2	65.95	65.50	13	8,722	0.15%
2018/01/17	1	64.50	0	0.00	64.50	1	8,627	0.01%
2018/01/16	17	64.20	14	64.94	65.00	3	8,693	0.03%
2018/01/15	16	63.54	20	64.08	64.30	-4	8,858	-0.05%
2018/01/12	0	0.00	13	61.70	61.50	-13	8,642	-0.15%
2018/01/11	1	59.50	49	60.22	60.90	-48	8,590	-0.56%
2018/01/10	0	0.00	5	58.50	58.50	-5	8,431	-0.06%
2018/01/09	122	57.10	11	56.64	56.30	111	8,517	1.30%	大買/鉅額交易
2018/01/08	1	58.20	120	57.55	58.00	-119	8,802	-1.35%	大賣/鉅額交易
2018/01/03	23	55.83	3	56.10	56.30	20	9,327	0.21%
2018/01/02	5	55.80	0	0.00	55.60	5	9,338	0.05%