頎邦 (6147)-元大-內湖民權券商分點個股進出

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－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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	2	78.00	3	78.00	77.90	-1	7,052	-0.01%
2024/05/15	3	79.20	0	0.00	78.60	3	7,051	0.04%
2024/05/14	0.1	78.81	1	78.90	78.50	-0.9	7,069	-0.01%
2024/05/13	2	78.85	10	78.50	79.30	-8	7,021	-0.11%
2024/05/10	1.1	77.36	1	78.00	76.70	0.1	6,947	0.00%
2024/05/09	2	77.80	1	78.49	77.80	1	6,878	0.01%
2024/05/08	1	76.20	0	0.00	75.80	1	6,760	0.01%
2024/05/07	3	76.90	3	76.83	76.00	0	6,751	0.00%
2024/05/06	1	78.10	0	0.00	77.50	1	6,713	0.01%
2024/05/03	1	78.10	5	78.10	77.90	-4	6,684	-0.06%
2024/05/02	0	76.50	0	0.00	77.30	0	6,632	0.00%
2024/04/30	0	76.20	0	0.00	76.10	0	6,568	0.00%
2024/04/29	0.3	76.91	2	77.15	77.30	-1.7	6,519	-0.03%
2024/04/26	0	77.40	0.1	77.50	77.80	-0.1	6,469	0.00%
2024/04/25	0	76.50	1	76.60	77.00	-1	6,459	-0.02%
2024/04/24	0	0.00	3	76.00	76.10	-3	6,467	-0.05%
2024/04/23	0	73.90	0	0.00	74.20	0	6,445	0.00%
2024/04/22	0	72.90	0	0.00	73.30	0	6,438	0.00%
2024/04/19	1	75.27	1	76.00	74.40	0	6,346	0.00%
2024/04/18	1	76.00	1	76.40	75.70	0	6,237	0.00%
2024/04/17	1	76.90	0	0.00	76.80	1	6,182	0.02%
2024/04/16	0	76.60	1	76.80	76.30	-1	6,184	-0.02%
2024/04/15	3	77.83	1.6	77.66	77.80	1.4	6,135	0.02%
2024/04/12	0	77.20	0	0.00	77.70	0	6,146	0.00%
2024/04/11	0	76.50	1	77.00	77.10	-1	6,169	-0.02%
2024/04/10	1	78.00	1.1	77.77	77.60	-0.1	6,233	0.00%
2024/04/09	2	76.90	4	76.65	76.50	-2	6,264	-0.03%
2024/04/08	0	75.80	0.3	76.24	76.30	-0.3	6,319	0.00%
2024/04/03	2	75.95	1	76.20	76.00	1	6,314	0.02%
2024/04/02	1	76.70	1	76.70	76.80	0	6,293	0.00%
2024/04/01	1	77.61	5	78.36	77.50	-4	6,276	-0.06%
2024/03/29	2	78.98	5	78.98	79.00	-3	6,260	-0.05%
2024/03/28	1	77.00	23.1	77.84	77.90	-22.1	5,909	-0.37%
2024/03/27	6	75.83	1	74.30	75.80	5	5,749	0.09%
2024/03/26	1	75.28	0	0.00	73.90	1	5,745	0.02%
2024/03/25	1.5	74.71	0.4	75.39	75.10	1.1	5,797	0.02%
2024/03/22	6.1	76.41	5	75.90	75.70	1.1	5,850	0.02%
2024/03/21	2	77.60	41.1	77.86	78.20	-39.1	5,888	-0.66%
2024/03/20	12	80.02	15	78.91	77.60	-3	5,965	-0.05%
2024/03/19	2.8	79.74	19	79.96	78.50	-16.2	6,188	-0.26%
2024/03/18	7	77.44	12	76.76	77.40	-5	6,031	-0.08%
2024/03/15	0	76.90	6	76.58	76.50	-6	6,014	-0.10%
2024/03/14	6.4	77.64	3	77.07	77.50	3.4	5,953	0.06%
2024/03/13	1.3	78.13	0	0.00	79.00	1.3	5,829	0.02%
2024/03/12	1	77.30	3	77.00	76.80	-2	5,618	-0.04%
2024/03/11	0	75.10	4	75.40	75.70	-4	5,522	-0.07%
2024/03/08	3	76.17	38	76.75	75.40	-35	5,481	-0.64%
2024/03/07	4	74.15	3.3	73.89	74.60	0.8	5,104	0.01%
2024/03/06	0	0.00	3.3	73.17	73.80	-3.3	5,033	-0.06%
2024/03/05	0.1	72.50	1	72.80	72.80	-0.9	5,049	-0.02%
2024/03/04	0	72.50	0	0.00	72.90	0	5,058	0.00%
2024/03/01	0.1	71.90	1	71.70	71.30	-1	5,042	-0.02%
2024/02/29	3.1	71.21	1	71.20	71.00	2.1	5,009	0.04%
2024/02/27	24.1	72.10	0	72.10	71.70	24	4,957	0.49%
2024/02/26	5.1	73.38	4	73.95	73.70	1.1	4,901	0.02%
2024/02/23	10	74.82	22.3	74.55	74.00	-12.3	4,829	-0.25%
2024/02/22	0	71.40	1	71.40	71.60	-1	4,518	-0.02%
2024/02/21	0	70.81	1	71.40	71.10	-1	4,489	-0.02%
2024/02/20	2	70.80	0	70.80	70.40	2	4,458	0.05%
2024/02/19	1.1	71.00	1	71.00	71.00	0	4,447	0.00%
2024/02/16	2	69.95	15	70.09	70.00	-13	4,423	-0.29%
2024/02/15	2	69.65	9	69.89	69.60	-7	4,372	-0.16%
2024/02/05	3	70.80	1.1	70.90	71.00	2	4,309	0.05%
2024/02/02	10.1	71.10	0	0.00	71.30	10.1	4,281	0.24%
2024/02/01	4.2	71.18	6	71.20	71.40	-1.8	4,233	-0.04%
2024/01/31	0	71.40	0	0.00	72.00	0	4,209	0.00%
2024/01/30	0	72.13	0	0.00	71.60	0	4,194	0.00%
2024/01/29	13	72.60	0	0.00	72.60	13	4,192	0.31%
2024/01/26	1	73.40	0	0.00	73.20	1	4,196	0.02%
2024/01/25	10	74.18	15	74.41	73.90	-5	4,201	-0.12%
2024/01/23	3	73.67	1	74.20	74.20	2	4,222	0.05%
2024/01/22	0	0.00	0.2	73.60	73.50	-0.2	4,214	0.00%
2024/01/18	1	72.02	1	72.70	73.00	0	4,239	0.00%
2024/01/17	0.1	73.20	1	73.60	73.00	-0.9	4,229	-0.02%
2024/01/16	1	73.01	0	0.00	73.70	1	4,199	0.02%
2024/01/15	0	72.90	1	73.60	73.80	-1	4,196	-0.02%
2024/01/10	0	71.62	0	0.00	71.80	0	4,167	0.00%
2024/01/09	0	0.00	1	72.50	72.00	-1	4,147	-0.02%
2024/01/08	0	73.00	2	73.00	72.80	-2	4,160	-0.05%
2024/01/04	2	74.00	3	74.43	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	6	73.57	74.30	-6	4,021	-0.15%
2024/01/02	0	0.00	1	73.10	73.80	-1	3,963	-0.03%
2023/12/27	12	72.99	0	0.00	72.90	12	3,858	0.31%
2023/12/26	1.1	71.51	5	72.10	72.30	-3.9	3,821	-0.10%
2023/12/25	1	72.60	0	0.00	72.30	1	3,766	0.03%
2023/12/21	5	73.00	8	73.40	73.50	-3	3,659	-0.08%
2023/12/20	5.2	73.42	1	73.90	74.00	4.2	3,558	0.12%
2023/12/19	8.1	72.85	6	73.32	72.60	2.1	3,435	0.06%
2023/12/18	6	75.73	9	75.72	75.30	-3	3,301	-0.09%
2023/12/15	43.2	78.03	6	77.13	76.80	37.2	3,202	1.16%
2023/12/14	33.1	77.36	73	77.87	78.70	-39.9	3,039	-1.31%
2023/12/13	16	73.11	40	73.10	73.80	-24	2,631	-0.91%
2023/12/12	0	0.00	5	71.26	71.40	-5	2,569	-0.19%
2023/12/11	2	69.35	0	0.00	70.00	2	2,546	0.08%
2023/12/08	2	69.70	4	69.98	69.80	-2	2,584	-0.08%
2023/12/07	3	70.07	4	70.75	70.00	-1	2,654	-0.04%
2023/12/06	3	70.47	25	70.50	70.50	-22	2,698	-0.82%
2023/12/05	3	70.33	0	0.00	70.50	3	2,733	0.11%
2023/12/04	4.2	71.43	0	0.00	71.50	4.2	2,777	0.15%
2023/11/30	0	0.00	2	71.85	72.00	-2	2,960	-0.07%
2023/11/29	0	0.00	8	71.03	71.30	-8	2,913	-0.27%
2023/11/28	5	70.10	6	70.80	71.00	-1	2,910	-0.03%
2023/11/27	1	69.90	0	0.00	70.10	1	2,974	0.03%
2023/11/24	2	69.90	0	0.00	70.00	2	2,976	0.07%
2023/11/22	0	0.00	1	69.60	69.50	-1	3,024	-0.03%
2023/11/21	1	69.90	0	0.00	69.80	1	3,055	0.03%
2023/11/20	0	69.50	0	0.00	69.90	0	3,062	0.00%
2023/11/17	0	69.50	0	0.00	69.50	0	3,071	0.00%
2023/11/16	3	68.90	1	69.40	69.30	2	3,088	0.06%
2023/11/15	5	70.10	3	69.70	69.90	2	3,118	0.06%
2023/11/14	0	0.00	2	69.70	70.00	-2	3,145	-0.06%
2023/11/13	1	69.50	0	0.00	69.50	1	3,192	0.03%
2023/11/08	5	69.94	5	70.10	69.70	0	3,253	0.00%
2023/11/07	0	70.00	0	0.00	70.10	0	3,249	0.00%
2023/11/06	0	0.00	4.1	70.07	70.00	-4.1	3,268	-0.13%
2023/11/02	6	69.00	1	68.80	69.40	5	3,346	0.15%
2023/11/01	0	0.00	0.3	68.50	68.70	-0.3	3,351	-0.01%
2023/10/31	5	68.80	1	68.60	68.00	4	3,369	0.12%
2023/10/27	30	67.80	0	0.00	67.50	30	3,386	0.89%
2023/10/26	1	68.20	0	0.00	68.20	1	3,433	0.03%
2023/10/25	11	69.19	2	68.90	68.90	9	3,596	0.25%
2023/10/24	0.2	68.50	2	69.20	69.20	-1.8	3,614	-0.05%
2023/10/23	8	69.28	12	70.19	69.10	-4	3,606	-0.11%
2023/10/19	0	0.00	2	68.50	68.20	-2	3,574	-0.06%
2023/10/16	0	66.90	2.1	66.90	66.80	-2.1	3,604	-0.06%
2023/10/13	4	67.63	0	0.00	67.50	4	3,598	0.11%
2023/10/12	1	67.00	6	67.10	67.50	-5	3,641	-0.14%
2023/10/11	31	66.99	0	0.00	66.80	31	3,656	0.85%
2023/10/06	1	68.20	0	0.00	68.10	1	3,672	0.03%
2023/10/04	5	68.00	0	0.00	68.20	5	3,715	0.13%
2023/10/03	1	68.70	0	0.00	68.80	1	3,730	0.03%
2023/10/02	0	68.70	0	0.00	68.70	0	3,742	0.00%
2023/09/28	0	68.30	1	68.50	68.20	-1	3,757	-0.03%
2023/09/27	3	67.80	0	0.00	67.90	3	3,786	0.08%
2023/09/26	8	68.20	4	68.23	68.10	4	3,797	0.11%
2023/09/25	3	68.10	14.1	68.22	68.50	-11.1	3,791	-0.29%
2023/09/22	0	0.00	2	67.80	68.50	-2	3,771	-0.05%
2023/09/21	5	68.16	8	68.06	67.90	-3	3,752	-0.08%
2023/09/20	14	69.58	3	70.50	69.00	11	3,746	0.29%
2023/09/19	3	71.43	6	71.50	71.00	-3	3,677	-0.08%
2023/09/18	7	71.91	7	71.77	71.30	0	3,642	0.00%
2023/09/15	4	71.80	10	72.29	71.30	-6	3,624	-0.17%
2023/09/14	3	70.93	1	71.10	71.00	2	3,558	0.06%
2023/09/13	13	71.38	3	71.50	71.20	10	3,548	0.28%
2023/09/12	3	71.20	0	0.00	71.50	3	3,585	0.08%
2023/09/11	7	70.73	8	70.58	70.90	-1	3,580	-0.03%
2023/09/08	3	70.63	3	71.10	70.90	0	3,587	0.00%
2023/09/07	22.2	71.81	7.1	72.00	71.50	15.1	3,566	0.42%
2023/09/06	38	71.53	16.6	71.85	72.00	21.4	3,501	0.61%
2023/09/05	2	69.60	6	69.75	70.10	-4	3,326	-0.12%
2023/09/04	0	0.00	2	69.10	69.80	-2	3,351	-0.06%
2023/09/01	19.2	69.27	0	0.00	69.20	19.2	3,398	0.57%
2023/08/31	12	69.88	3	70.20	69.80	9	3,404	0.26%
2023/08/30	0	68.80	0	68.80	69.00	0	3,317	0.00%
2023/08/28	8	69.35	5	69.04	68.90	3	3,370	0.09%
2023/08/25	3	67.70	3	68.10	68.20	0	3,328	0.00%
2023/08/22	1	66.20	0	0.00	66.30	1	3,310	0.03%
2023/08/21	3.1	67.05	1	68.80	66.70	2.1	3,297	0.06%
2023/08/18	4.2	68.30	2	68.60	67.80	2.2	3,237	0.07%
2023/08/17	0	0.00	4	68.25	68.70	-4	3,200	-0.12%
2023/08/16	1	66.90	0	0.00	68.00	1	3,166	0.03%
2023/08/15	0	0.00	1	67.50	67.00	-1	3,164	-0.03%
2023/08/14	2	67.20	7.2	66.90	67.00	-5.2	3,157	-0.16%
2023/08/10	0	0.00	1	67.30	67.40	-1	3,169	-0.03%
2023/08/09	5.1	66.92	0.7	67.20	67.00	4.3	3,141	0.14%
2023/08/08	0.2	68.80	1	69.00	69.10	-0.8	3,078	-0.03%
2023/08/07	1	68.80	1	69.00	68.70	0	3,077	0.00%
2023/08/04	0.2	68.40	0	0.00	68.40	0.2	3,076	0.01%
2023/08/02	8.3	68.45	0	0.00	67.40	8.3	3,072	0.27%
2023/08/01	2.1	68.36	0	0.00	68.20	2.1	3,055	0.07%
2023/07/31	3.5	69.93	1.2	69.36	69.40	2.3	3,017	0.08%
2023/07/28	4	68.83	10	69.19	69.40	-6	2,937	-0.20%
2023/07/27	5.2	67.07	2.2	67.13	67.40	3	2,771	0.11%
2023/07/26	0	0.00	1	66.30	66.40	-1	2,769	-0.04%
2023/07/25	0.3	66.00	0	0.00	66.10	0.3	2,856	0.01%
2023/07/24	1.5	66.30	0.3	66.40	66.30	1.3	2,877	0.04%
2023/07/21	1	65.90	0	0.00	66.70	1	2,898	0.03%
2023/07/20	0	66.40	3	66.23	66.70	-3	2,958	-0.10%
2023/07/19	3.7	67.13	1	66.70	66.70	2.7	2,996	0.09%
2023/07/18	3.7	66.29	1.3	66.61	66.80	2.4	3,007	0.08%
2023/07/14	6.8	65.27	0	0.00	65.30	6.8	2,957	0.23%
2023/07/13	5.5	65.49	19	65.11	64.90	-13.5	3,022	-0.45%
2023/07/11	0.3	63.50	0	0.00	63.70	0.3	2,957	0.01%
2023/07/10	13	62.90	0	0.00	63.30	13	2,979	0.44%
2023/07/07	0	63.30	0	0.00	63.90	0	2,988	0.00%
2023/07/06	5	63.80	0.5	64.10	63.80	4.5	3,002	0.15%
2023/07/05	1	63.60	1	63.90	63.60	0	3,024	0.00%
2023/07/04	2	62.90	0	0.00	62.90	2	3,006	0.07%
2023/06/30	0	63.00	2.5	63.04	63.10	-2.5	3,030	-0.08%
2023/06/29	1	63.00	0	0.00	62.80	1	3,062	0.03%
2023/06/28	2	62.80	0	0.00	63.00	2	3,124	0.06%
2023/06/27	0	0.00	1	63.20	62.90	-1	3,105	-0.03%
2023/06/20	3	62.63	0	62.70	62.70	3	3,121	0.10%
2023/06/19	3	64.10	0	0.00	64.20	3	3,057	0.10%
2023/06/16	3	64.87	1	64.90	64.90	2	3,031	0.07%
2023/06/15	0	0.00	1	69.50	69.60	-1	2,945	-0.03%
2023/06/14	0.1	69.90	3	69.77	69.60	-3	2,870	-0.10%
2023/06/13	0	0.00	1	70.20	69.80	-1	2,824	-0.04%
2023/06/12	0.1	69.50	1	69.80	69.80	-0.9	2,812	-0.03%
2023/06/09	0.1	69.69	1	69.90	69.90	-0.9	2,799	-0.03%
2023/06/08	0	0.00	4	69.60	69.70	-4	2,794	-0.14%
2023/06/07	0.1	69.50	0	0.00	69.50	0.1	2,785	0.00%
2023/06/06	0	0.00	8	68.66	69.40	-8	2,817	-0.28%
2023/06/05	2	68.70	0	0.00	68.60	2	2,817	0.07%
2023/06/02	1	67.90	1	67.90	67.60	0	2,843	0.00%
2023/06/01	2	67.49	0	0.00	67.00	2	2,872	0.07%
2023/05/31	0	0.00	1	66.80	67.00	-1	2,905	-0.03%
2023/05/30	0.1	67.00	0	0.00	66.90	0.1	2,950	0.00%
2023/05/29	4	67.25	0	0.00	67.10	4	3,052	0.13%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/25	0	0.00	4	66.35	66.40	-4	3,112	-0.13%
2023/05/24	2	66.20	0	0.00	66.20	2	3,165	0.06%
2023/05/23	0	0.00	1	66.10	66.00	-1	3,188	-0.03%
2023/05/22	2	65.95	10	65.92	66.00	-8	3,186	-0.25%
2023/05/19	2	65.30	0.5	65.50	65.40	1.6	3,184	0.05%
2023/05/16	2	64.75	0	0.00	64.30	2	3,144	0.06%
2023/05/15	2	64.80	0	0.00	64.70	2	3,120	0.06%
2023/05/12	1	65.20	0	0.00	65.00	1	3,124	0.03%
2023/05/11	2	65.20	2	64.90	64.70	0	3,126	0.00%
2023/05/10	1	65.30	0	0.00	65.00	1	3,166	0.03%
2023/05/09	1	66.09	0	0.00	65.30	1	3,156	0.03%
2023/05/05	3	66.10	0	0.00	66.00	3	3,209	0.09%
2023/05/03	1	65.30	0	0.00	65.50	1	3,288	0.03%
2023/05/02	2	65.45	0	0.00	65.30	2	3,278	0.06%
2023/04/28	4	66.68	1	65.90	65.90	3	3,254	0.09%
2023/04/27	1	67.00	0	0.00	67.30	1	3,154	0.03%
2023/04/26	0	0.00	1	66.60	66.70	-1	3,108	-0.03%
2023/04/25	0.3	66.60	0	0.00	66.30	0.3	3,082	0.01%
2023/04/24	1	67.40	0	0.00	67.50	1	3,024	0.03%
2023/04/21	0	0.00	2	66.60	67.00	-2	3,016	-0.07%
2023/04/20	2	67.80	0	0.00	67.50	2	2,976	0.07%
2023/04/19	1	67.50	1	67.60	67.50	0	2,989	0.00%
2023/04/18	2.7	67.99	0	0.00	67.90	2.7	2,960	0.09%
2023/04/11	0	0.00	2	68.60	68.70	-2	2,790	-0.07%
2023/04/10	3.3	67.95	1	67.80	67.50	2.3	2,756	0.08%
2023/04/07	0.4	69.40	0	0.00	69.10	0.4	2,711	0.01%
2023/04/06	0.6	69.60	1	69.50	69.90	-0.4	2,677	-0.01%
2023/03/31	1	69.70	0	0.00	69.30	1	2,644	0.04%
2023/03/29	6	68.88	2.2	69.57	68.40	3.8	2,575	0.15%
2023/03/28	0.2	70.10	0	0.00	70.00	0.2	2,525	0.01%
2023/03/27	0	0.00	5	70.50	70.60	-5	2,549	-0.20%
2023/03/24	1	70.40	0	0.00	70.30	1	2,552	0.04%
2023/03/23	5	71.20	1	71.10	71.00	4	2,533	0.16%
2023/03/22	0	0.00	1	70.90	70.50	-1	2,490	-0.04%
2023/03/21	2	70.70	0	0.00	70.60	2	2,463	0.08%
2023/03/20	0	0.00	0.7	70.20	70.40	-0.7	2,441	-0.03%
2023/03/17	1.2	69.75	0	0.00	70.00	1.2	2,425	0.05%
2023/03/16	1	68.80	0	0.00	68.80	1	2,407	0.04%
2023/03/15	0.3	69.23	5	69.46	68.80	-4.7	2,400	-0.20%
2023/03/14	1	69.50	0	0.00	69.20	1	2,382	0.04%
2023/03/13	0.1	69.80	1	70.30	70.30	-0.9	2,356	-0.04%
2023/03/10	0	0.00	1	70.50	70.10	-1	2,326	-0.04%
2023/03/09	1	70.50	6	71.03	70.90	-5	2,292	-0.22%
2023/03/08	0	0.00	38	70.29	70.40	-38	2,200	-1.73%
2023/03/07	1	69.60	0	0.00	70.50	1	2,158	0.05%
2023/03/06	0	0.00	1	70.00	70.20	-1	2,104	-0.05%
2023/03/03	1	68.60	7	68.79	69.00	-6	2,012	-0.30%
2023/03/02	1	68.60	32	69.01	69.00	-31	1,967	-1.58%
2023/03/01	1	68.50	1	69.00	69.00	0	1,912	0.00%
2023/02/24	3	67.27	0	0.00	67.30	3	1,805	0.17%
2023/02/23	1	67.10	2	67.00	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	2	66.00	66.00	-2	1,712	-0.12%
2023/02/20	32	64.08	10	64.10	64.50	22	1,736	1.27%
2023/02/17	0	0.00	3	63.70	63.90	-3	1,753	-0.17%
2023/02/14	2	64.30	0	0.00	64.40	2	1,806	0.11%
2023/02/10	1	63.60	3	64.10	64.00	-2	1,853	-0.11%
2023/02/09	3	64.40	7	64.56	63.70	-4	1,877	-0.21%
2023/02/08	1	63.80	2	64.05	64.30	-1	1,849	-0.05%
2023/02/07	5	63.40	0	0.00	63.40	5	1,778	0.28%
2023/02/03	12	63.12	8	62.96	63.30	4	1,753	0.23%
2023/02/02	0	0.00	14	61.73	61.80	-14	1,701	-0.82%
2023/01/31	1	60.20	0	0.00	60.50	1	1,668	0.06%
2023/01/17	0	0.00	4	60.50	60.70	-4	1,648	-0.24%
2023/01/13	1	60.80	1	60.80	60.90	0	1,674	0.00%
2023/01/12	3	60.80	0	0.00	61.00	3	1,670	0.18%
2023/01/11	3	60.40	18	60.59	60.60	-15	1,673	-0.90%
2023/01/10	0	0.00	4	59.55	59.60	-4	1,669	-0.24%
2023/01/05	0	0.00	5	59.10	58.80	-5	1,693	-0.30%
2023/01/04	1	58.90	0	0.00	58.90	1	1,707	0.06%
2023/01/03	0	0.00	4	58.40	59.00	-4	1,732	-0.23%
2022/12/30	1	59.40	0	0.00	57.40	1	1,723	0.06%
2022/12/27	0	0.00	2	58.80	59.00	-2	1,690	-0.12%
2022/12/22	3	58.30	0	0.00	58.30	3	1,737	0.17%
2022/12/16	1	58.50	1	59.30	59.40	0	1,746	0.00%
2022/12/12	0	0.00	1	58.60	58.70	-1	1,829	-0.05%
2022/12/06	2	58.70	3	58.80	59.00	-1	1,892	-0.05%
2022/12/05	3	59.53	1	59.70	59.20	2	1,899	0.11%
2022/12/02	0	0.00	2.2	59.36	59.40	-2.2	1,936	-0.11%
2022/12/01	1	58.70	2	58.90	58.90	-1	1,927	-0.05%
2022/11/24	0	0.00	1	59.00	58.80	-1	1,951	-0.05%
2022/11/18	0.8	58.90	1	59.40	58.90	-0.2	1,973	-0.01%
2022/11/16	0	0.00	3	58.87	59.50	-3	1,979	-0.15%
2022/11/15	0	0.00	2	58.25	58.20	-2	1,910	-0.10%
2022/11/14	0	0.00	1	58.00	57.70	-1	1,904	-0.05%
2022/11/11	0	0.00	1	57.70	57.50	-1	1,891	-0.05%
2022/11/07	0	0.00	2	55.60	56.20	-2	1,884	-0.11%
2022/11/04	0	0.00	3	54.57	54.60	-3	1,874	-0.16%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/10/31	1	53.20	2	53.85	54.40	-1	1,998	-0.05%
2022/10/18	2	52.80	1	53.00	53.70	1	2,116	0.05%
2022/10/14	2	50.20	0	0.00	50.30	2	2,213	0.09%
2022/10/13	1	49.60	0	0.00	49.45	1	2,365	0.04%
2022/10/12	1	50.10	0	0.00	50.40	1	2,485	0.04%
2022/10/11	2	50.45	0	0.00	50.20	2	2,558	0.08%
2022/10/06	0	0.00	2	51.90	52.00	-2	2,641	-0.08%
2022/09/29	2	50.85	1	51.90	51.30	1	2,848	0.04%
2022/09/28	1	50.30	0	0.00	50.00	1	2,880	0.03%
2022/09/27	1	51.40	0	0.00	51.10	1	2,891	0.03%
2022/09/26	2	51.60	0	0.00	51.30	2	2,911	0.07%
2022/09/20	1	53.90	0	0.00	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	0	0.00	1	55.00	55.60	-1	3,106	-0.03%
2022/09/13	0	0.00	1	56.30	56.20	-1	3,116	-0.03%
2022/09/08	20	56.60	4.2	56.26	56.80	15.9	3,244	0.49%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/08/22	0	0.00	1	57.50	57.00	-1	3,307	-0.03%
2022/08/17	0	0.00	0	56.80	56.70	0	3,312	0.00%
2022/08/16	0	0.00	6	56.60	56.50	-6	3,288	-0.18%
2022/08/12	0	0.00	1	55.80	56.20	-1	3,247	-0.03%
2022/08/11	2	55.70	0	0.00	55.40	2	3,211	0.06%
2022/08/10	1	55.40	0	0.00	55.10	1	3,237	0.03%
2022/08/09	0	0.00	2	54.95	55.90	-2	3,244	-0.06%
2022/08/05	5	55.10	0	0.00	55.30	5	3,182	0.16%
2022/08/04	1	54.50	2	54.75	54.70	-1	3,169	-0.03%
2022/08/03	0.2	54.30	0	0.00	54.40	0.2	3,149	0.01%
2022/08/02	1.3	54.60	0	0.00	54.50	1.3	3,149	0.04%
2022/08/01	2	55.00	2	55.60	55.60	0	3,115	0.00%
2022/07/28	1	54.20	1	54.30	54.10	0	3,111	0.00%
2022/07/27	1	54.40	0	0.00	54.10	1	3,122	0.03%
2022/07/25	0	0.00	2	55.25	55.40	-2	3,111	-0.06%
2022/07/22	1	54.80	0	0.00	55.80	1	3,117	0.03%
2022/07/21	1	54.80	3	54.90	55.20	-2	3,108	-0.06%
2022/07/20	22	54.75	3	54.60	54.90	19	3,053	0.62%
2022/07/19	5	59.60	5	59.90	59.90	0	2,925	0.00%
2022/07/15	2	57.40	0	0.00	57.60	2	2,749	0.07%
2022/07/14	0	0.00	1	55.80	56.00	-1	2,729	-0.04%
2022/07/13	2	55.45	1	55.50	55.20	1	2,705	0.04%
2022/07/12	1	55.50	0	0.00	55.20	1	2,735	0.04%
2022/07/11	1	56.70	8	56.86	57.00	-7	2,713	-0.26%
2022/07/08	1	57.40	1	57.70	57.60	0	2,699	0.00%
2022/07/07	9	55.64	0	0.00	56.00	9	2,654	0.34%
2022/07/06	4.2	55.96	3	54.83	54.60	1.2	2,617	0.05%
2022/07/05	0	0.00	1	57.00	57.00	-1	2,616	-0.04%
2022/07/04	4	57.15	0	0.00	56.60	4	2,620	0.15%
2022/07/01	1.2	58.57	10	58.60	57.50	-8.9	2,655	-0.33%
2022/06/30	4	60.70	1	59.40	59.30	3	2,660	0.11%
2022/06/29	3	62.37	2	62.10	61.80	1	2,613	0.04%
2022/06/28	6	63.43	6	63.20	63.30	0	2,601	0.00%
2022/06/27	3	64.50	2	64.40	64.60	1	2,607	0.04%
2022/06/24	3	64.20	2	63.80	64.20	1	2,609	0.04%
2022/06/23	2	63.70	1	64.40	64.40	1	2,603	0.04%
2022/06/22	1	64.80	5	65.50	64.80	-4	2,584	-0.15%
2022/06/21	2	66.60	0	0.00	66.70	2	2,545	0.08%
2022/06/20	1	66.00	2	67.35	66.00	-1	2,607	-0.04%
2022/06/17	0.2	66.80	0	0.00	68.30	0.2	2,609	0.01%
2022/06/16	0.1	68.60	6	67.53	67.50	-5.9	2,543	-0.23%
2022/06/14	2.1	67.52	0	0.00	68.40	2.1	2,600	0.08%
2022/06/13	1	68.40	1	69.00	68.10	0	2,668	0.00%
2022/06/10	2	69.25	19	69.40	69.30	-17	2,721	-0.62%
2022/06/08	5.1	69.90	2	70.00	69.80	3.1	2,781	0.11%
2022/06/07	1	70.00	1	70.10	70.10	0	3,013	0.00%
2022/06/06	0	0.00	13	69.68	69.60	-13	3,113	-0.42%
2022/06/02	0	0.00	3	69.67	69.50	-3	3,173	-0.09%
2022/06/01	1.3	69.78	0	0.00	69.50	1.3	3,312	0.04%
2022/05/31	0.1	69.20	1	69.40	69.40	-0.9	3,431	-0.03%
2022/05/27	2	68.35	1	68.40	68.30	1	3,696	0.03%
2022/05/26	3	67.97	1	67.80	67.80	2	3,956	0.05%
2022/05/25	2	68.35	0	0.00	68.40	2	4,078	0.05%
2022/05/23	1	68.80	0	0.00	68.60	1	4,170	0.02%
2022/05/17	2	69.10	0	0.00	69.10	2	4,244	0.05%
2022/05/13	0	0.00	1.3	67.47	67.60	-1.3	4,270	-0.03%
2022/05/12	1.1	67.38	0	0.00	66.80	1.1	4,328	0.03%
2022/05/11	1.1	67.81	0	0.00	68.00	1.1	4,348	0.03%
2022/05/09	1	67.70	1	67.80	67.50	0	4,427	0.00%
2022/05/06	0	0.00	2	68.05	68.30	-2	4,459	-0.04%
2022/05/05	1	68.10	2	67.70	68.10	-1	4,489	-0.02%
2022/05/03	2	67.40	0	0.00	67.30	2	4,581	0.04%
2022/04/28	1	67.50	2	67.15	67.50	-1	4,708	-0.02%
2022/04/27	0	0.00	1	66.20	66.20	-1	4,755	-0.02%
2022/04/26	0	0.00	15	67.20	67.10	-15	4,793	-0.31%
2022/04/25	2	67.60	1	67.50	67.50	1	4,996	0.02%
2022/04/22	0	0.00	1	68.60	68.90	-1	5,101	-0.02%
2022/04/21	2	68.70	1	68.70	68.70	1	5,231	0.02%
2022/04/20	1	68.30	7	68.50	68.40	-6	5,576	-0.11%
2022/04/19	0.2	69.00	2	68.80	68.60	-1.8	5,707	-0.03%
2022/04/18	2	68.80	1	68.80	68.70	1	5,891	0.02%
2022/04/15	1	66.60	1	67.20	67.20	0	5,900	0.00%
2022/04/14	7	66.96	0	0.00	66.90	7	5,940	0.12%
2022/04/13	9	66.70	0	0.00	67.00	9	5,980	0.15%
2022/04/12	1	66.00	2	66.35	66.40	-1	6,020	-0.02%
2022/04/11	1	66.50	0	0.00	66.50	1	6,035	0.02%
2022/04/08	1	67.10	1	67.20	67.50	0	6,020	0.00%
2022/04/07	2	68.25	5	67.42	67.20	-3	6,010	-0.05%
2022/04/06	1	68.80	6	68.57	68.60	-5	5,998	-0.08%
2022/04/01	13	69.10	1	69.10	69.40	12	5,996	0.20%
2022/03/31	31	69.10	2	69.25	69.10	29	6,024	0.48%
2022/03/30	1	69.50	1	70.00	69.40	0	6,038	0.00%
2022/03/29	2	70.00	4	69.80	69.70	-2	6,019	-0.03%
2022/03/28	0	0.00	4	69.80	70.10	-4	6,014	-0.07%
2022/03/25	0	0.00	1	70.80	70.60	-1	6,012	-0.02%
2022/03/24	0	71.50	1	71.30	71.50	-1	5,988	-0.02%
2022/03/23	18	71.36	4	71.50	71.20	14	6,099	0.23%
2022/03/22	3	71.63	4	71.80	71.90	-1	6,060	-0.02%
2022/03/21	0	0.00	6	71.48	71.30	-6	6,057	-0.10%
2022/03/18	0	0.00	1	71.20	71.80	-1	6,091	-0.02%
2022/03/17	10	70.45	7	70.70	70.90	3	6,092	0.05%
2022/03/16	10	69.71	9	68.81	69.10	1	6,106	0.02%
2022/03/15	7	69.73	3	69.60	69.50	4	6,110	0.07%
2022/03/14	0	0.00	3	71.03	71.00	-3	6,116	-0.05%
2022/03/11	2	71.20	1	71.20	71.30	1	6,124	0.02%
2022/03/10	34	71.58	4	71.43	71.20	30	6,140	0.49%
2022/03/09	3	70.43	3	70.90	71.60	0	5,957	0.00%
2022/03/08	5.3	69.03	4	69.45	68.90	1.3	5,926	0.02%
2022/03/07	14	69.79	0	0.00	69.10	14	5,954	0.24%
2022/03/04	11	71.54	0	0.00	71.10	11	5,901	0.19%
2022/03/03	3	71.90	4	72.63	72.60	-1	5,821	-0.02%
2022/03/02	1	70.90	3	70.77	70.90	-2	5,710	-0.04%
2022/03/01	2	70.95	12	70.73	71.00	-10	5,644	-0.18%
2022/02/25	4	68.65	11	68.93	68.90	-7	5,436	-0.13%
2022/02/24	5	67.36	15	67.37	66.80	-10	5,384	-0.19%
2022/02/22	3.2	68.33	0	0.00	68.30	3.2	5,427	0.06%
2022/02/18	0	0.00	1	68.50	68.90	-1	5,625	-0.02%
2022/02/17	17	68.42	0	0.00	68.80	17	5,766	0.29%
2022/02/16	1	68.20	0	0.00	68.00	1	5,908	0.02%
2022/02/15	1	68.00	0	0.00	67.90	1	5,989	0.02%
2022/02/14	8.1	68.00	1	68.30	68.10	7.1	6,058	0.12%
2022/02/11	1	69.40	0	0.00	69.30	1	6,065	0.02%
2022/02/10	0	0.00	1	69.50	69.70	-1	6,133	-0.02%
2022/02/09	2.1	68.87	1	69.20	69.00	1.1	6,181	0.02%
2022/02/08	1	68.80	0	0.00	68.90	1	6,192	0.02%
2022/02/07	0.1	67.60	0	0.00	67.80	0.1	6,251	0.00%
2022/01/26	4.6	68.40	2	68.20	67.90	2.6	6,270	0.04%
2022/01/25	4.1	68.26	0	0.00	68.00	4.1	6,349	0.06%
2022/01/24	2.1	68.34	2	68.75	68.70	0.1	6,324	0.00%
2022/01/21	10.2	69.15	7	68.96	69.00	3.2	6,414	0.05%
2022/01/20	8	69.34	4	69.78	70.00	4	6,570	0.06%
2022/01/19	5.1	69.82	1	70.20	69.10	4.1	6,547	0.06%
2022/01/18	11.7	70.03	63	70.73	70.00	-51.3	6,512	-0.79%
2022/01/17	2.1	69.79	17	69.76	69.80	-15	6,332	-0.24%
2022/01/14	11	68.05	1	67.30	68.20	10	6,251	0.16%
2022/01/13	1	69.20	24	68.97	69.00	-23	6,178	-0.37%
2022/01/12	11	67.83	16	67.87	68.00	-5	5,884	-0.09%
2022/01/11	1	67.90	6	67.95	67.90	-5	5,789	-0.09%
2022/01/10	0	0.00	2	66.75	67.20	-2	5,604	-0.04%
2022/01/07	4	66.65	1	66.00	66.40	3	5,575	0.05%
2022/01/06	0	66.60	0	0.00	66.90	0	5,563	0.00%
2022/01/05	3	66.43	0	0.00	66.50	3	5,612	0.05%
2022/01/03	1	67.10	0	0.00	66.80	1	5,891	0.02%
2021/12/30	1	66.50	0	0.00	66.70	1	5,912	0.02%
2021/12/29	3	66.60	0	0.00	66.40	3	5,926	0.05%
2021/12/28	1	67.00	1	67.40	66.90	0	5,968	0.00%
2021/12/27	1	66.30	4	66.77	67.10	-3	6,008	-0.05%
2021/12/24	1	66.10	0	0.00	66.10	1	6,032	0.02%
2021/12/23	1	66.00	0	0.00	66.00	1	6,077	0.02%
2021/12/21	0.1	64.91	0	0.00	65.40	0.1	6,223	0.00%
2021/12/17	2	65.00	0	0.00	65.10	2	6,237	0.03%
2021/12/16	2	66.20	1	66.21	66.30	1	6,179	0.02%
2021/12/13	2	66.80	0	0.00	66.70	2	6,159	0.03%
2021/12/10	1	66.40	0	0.00	66.90	1	6,196	0.02%
2021/12/09	20	66.10	0	0.00	66.30	20	6,246	0.32%
2021/12/08	2	67.15	3	67.17	66.80	-1	6,222	-0.02%
2021/12/07	2	67.10	0	0.00	67.10	2	6,240	0.03%
2021/12/06	6	67.67	0	0.00	67.50	6	6,299	0.10%
2021/12/03	0	0.00	1.1	67.64	67.60	-1.1	6,489	-0.02%
2021/12/02	5.5	67.66	2	67.70	67.80	3.5	6,877	0.05%
2021/12/01	13	67.39	1	67.90	67.90	12	8,230	0.15%
2021/11/30	2	67.05	18	67.53	67.00	-16	8,300	-0.19%
2021/11/26	15	66.45	8	66.30	66.20	7	8,647	0.08%
2021/11/25	12	67.25	0	0.00	67.20	12	8,665	0.14%
2021/11/24	10.1	67.25	0	0.00	67.30	10.1	8,766	0.12%
2021/11/23	8	67.63	2	67.65	67.60	6	8,957	0.07%
2021/11/22	12	68.32	2	67.90	68.30	10	8,989	0.11%
2021/11/19	5	67.48	4	67.70	67.30	1	9,026	0.01%
2021/11/18	2	67.05	7	67.27	67.20	-5	9,051	-0.06%
2021/11/17	7	66.46	4	66.80	66.90	3	8,947	0.03%
2021/11/16	21	66.95	0	0.00	66.80	21	8,857	0.24%
2021/11/15	15	67.87	13	67.76	68.20	2	8,763	0.02%
2021/11/12	22	66.65	7	66.53	66.70	15	8,674	0.17%
2021/11/11	3	65.07	0	0.00	64.90	3	8,625	0.03%
2021/11/10	1	65.70	6	65.83	66.00	-5	8,639	-0.06%
2021/11/09	0	0.00	7	66.70	66.00	-7	8,759	-0.08%
2021/11/08	0	0.00	14	66.01	65.90	-14	8,730	-0.16%
2021/11/05	4	65.48	3	65.43	65.80	1	8,761	0.01%
2021/11/04	12	65.49	7	65.69	65.20	5	8,919	0.06%
2021/11/03	0	0.00	4	64.88	65.20	-4	9,095	-0.04%
2021/11/02	3	64.50	1	65.10	63.60	2	9,371	0.02%
2021/11/01	12.1	65.08	20	65.20	65.10	-7.9	9,820	-0.08%
2021/10/29	31	64.50	1	64.50	64.30	30	10,157	0.30%
2021/10/28	9	65.13	3	65.17	65.20	6	10,080	0.06%
2021/10/27	5	64.00	5	64.30	64.50	0	9,998	0.00%
2021/10/26	1	63.60	1	63.80	63.20	0	10,238	0.00%
2021/10/25	2	63.10	2	63.15	63.10	0	10,223	0.00%
2021/10/22	11	62.22	0	0.00	63.40	11	10,272	0.11%
2021/10/21	3	62.20	2	61.90	62.00	1	10,391	0.01%
2021/10/20	3	62.63	0	0.00	62.50	3	10,371	0.03%
2021/10/19	1	62.20	0	0.00	62.60	1	10,431	0.01%
2021/10/18	0	0.00	1	61.60	61.60	-1	10,449	-0.01%
2021/10/15	4	62.13	3	62.03	62.10	1	10,594	0.01%
2021/10/14	5	60.94	0	0.00	61.10	5	10,699	0.05%
2021/10/12	5	62.12	1,078	61.95	62.00	-1,073	10,866	-9.87%	大賣/鉅額交易
2021/10/08	8	64.28	1,602	63.74	63.30	-1,594	11,163	-14.28%	大賣/鉅額交易
2021/10/07	0	0.00	3	66.03	65.90	-3	11,005	-0.03%
2021/10/06	2	64.90	0	0.00	64.60	2	11,053	0.02%
2021/10/05	1	64.00	346	63.30	65.40	-345	11,117	-3.10%	大賣/鉅額交易
2021/10/04	7	65.37	446	65.14	65.00	-439	11,081	-3.96%	大賣/鉅額交易
2021/10/01	7	67.70	1	67.60	67.30	6	11,063	0.05%
2021/09/30	3	67.70	1.3	67.67	67.50	1.7	11,044	0.02%
2021/09/29	11	67.69	720	67.06	67.20	-709	11,088	-6.39%	大賣/鉅額交易
2021/09/28	5	70.08	0	0.00	70.10	5	10,983	0.05%
2021/09/24	0	71.30	0.1	71.30	71.40	-0.1	10,977	0.00%
2021/09/23	1.3	71.23	0	0.00	71.00	1.3	10,987	0.01%
2021/09/22	5	70.04	4	70.30	70.50	1	11,005	0.01%
2021/09/17	0	0.00	1	71.60	71.60	-1	11,223	-0.01%
2021/09/16	1	72.60	2	72.50	71.80	-1	11,224	-0.01%
2021/09/15	6	72.08	1	71.83	71.80	5	11,200	0.04%
2021/09/14	6	72.92	2	73.15	72.70	4	11,146	0.04%
2021/09/13	3	73.93	0	0.00	73.70	3	11,062	0.03%
2021/09/10	4	74.03	21	74.25	74.50	-17	11,038	-0.15%
2021/09/09	22	73.69	30	73.87	73.50	-8	10,992	-0.07%
2021/09/08	26	73.63	30.5	74.32	73.30	-4.5	10,921	-0.04%
2021/09/07	41	74.78	22	75.65	74.40	19	10,732	0.18%
2021/09/06	77.5	83.82	37	84.57	78.00	40.5	10,307	0.39%
2021/09/03	1	81.10	3	80.70	81.10	-2	8,879	-0.02%
2021/09/02	0	0.00	1	79.70	79.40	-1	8,739	-0.01%
2021/09/01	533	78.27	6	78.60	80.40	527	8,616	6.12%	大買/鉅額交易
2021/08/31	1	77.20	2	76.60	77.10	-1	8,442	-0.01%
2021/08/30	403	77.19	4	77.23	77.00	399	8,363	4.77%	大買/鉅額交易
2021/08/27	217	75.19	19	74.49	75.80	198	8,235	2.40%	大買/鉅額交易
2021/08/26	5	73.32	3	72.90	73.70	2	8,014	0.02%
2021/08/25	2	72.55	8	72.75	72.50	-6	7,914	-0.08%
2021/08/24	7	73.71	1	73.60	73.60	6	7,814	0.08%
2021/08/23	4	74.08	4.8	74.36	74.50	-0.8	7,774	-0.01%
2021/08/20	0	0.00	2	73.55	73.20	-2	7,784	-0.03%
2021/08/19	0	0.00	4	74.43	73.10	-4	7,799	-0.05%
2021/08/18	5	73.84	817	72.47	75.00	-812	7,769	-10.45%	大賣/鉅額交易
2021/08/17	5	74.10	438	73.27	73.60	-433	7,721	-5.61%	大賣/鉅額交易
2021/08/16	12.3	73.26	9	72.86	73.90	3.3	7,666	0.04%
2021/08/13	29	74.53	28	74.70	73.60	1	7,604	0.01%
2021/08/12	8	76.36	5.2	76.98	77.70	2.8	7,512	0.04%
2021/08/11	7.5	77.35	3	76.30	76.10	4.5	7,479	0.06%
2021/08/10	10	77.54	10	77.73	77.60	0	7,395	0.00%
2021/08/09	1,471	81.45	8.4	79.39	78.40	1,462.6	7,253	20.16%	大買/鉅額交易
2021/08/06	980	80.75	67	81.03	80.90	913	7,024	13.00%	大買/鉅額交易
2021/08/05	53.4	79.83	51.9	80.91	80.20	1.5	6,752	0.02%
2021/08/04	1,886	77.93	40	77.95	79.30	1,846	6,309	29.26%	大買/鉅額交易
2021/08/03	4	75.85	5	75.60	76.00	-1	6,020	-0.02%
2021/08/02	2	75.30	2	75.80	75.30	0	5,948	0.00%
2021/07/30	20	74.80	15	75.29	75.00	5	5,915	0.08%
2021/07/29	0	0.00	1	72.10	72.70	-1	5,731	-0.02%
2021/07/28	1	70.50	2	70.75	71.40	-1	5,731	-0.02%
2021/07/27	12	74.63	8	74.14	73.30	4	5,775	0.07%
2021/07/26	1.5	73.07	1	72.90	72.90	0.5	5,705	0.01%
2021/07/23	3	72.23	4	73.05	72.10	-1	5,714	-0.02%
2021/07/22	3	71.03	4	71.20	71.40	-1	5,670	-0.02%
2021/07/21	2	71.00	1	69.60	69.70	1	5,620	0.02%
2021/07/20	3	75.23	2	75.45	74.30	1	5,503	0.02%
2021/07/19	19	76.91	13	76.75	76.70	6	5,366	0.11%
2021/07/16	17	77.37	15	77.72	77.70	2	5,334	0.04%
2021/07/15	9	77.09	29	76.55	77.20	-20	5,233	-0.38%
2021/07/14	0	0.00	2	74.40	74.40	-2	4,848	-0.04%
2021/07/13	4.1	74.91	0	0.00	73.90	4.1	4,873	0.08%
2021/07/09	0.1	73.90	0.2	73.00	72.90	-0.1	4,783	0.00%
2021/07/08	0	0.00	1	73.60	73.80	-1	4,827	-0.02%
2021/07/07	5	73.26	4	73.15	73.10	1	4,826	0.02%
2021/07/06	3	72.37	5	73.04	73.30	-2	4,837	-0.04%
2021/07/05	3	72.20	5	72.10	72.50	-2	4,784	-0.04%
2021/07/02	0	0.00	0.1	71.40	71.50	-0.1	4,789	0.00%
2021/07/01	0	0.00	16	71.56	71.10	-16	4,861	-0.33%
2021/06/30	0	0.00	7	71.50	72.00	-7	4,933	-0.14%
2021/06/29	6.2	72.30	0	0.00	71.90	6.2	4,933	0.13%
2021/06/28	14.1	72.17	12	72.53	72.80	2.1	4,940	0.04%
2021/06/25	3	70.20	0	0.00	70.20	3	4,782	0.06%
2021/06/24	1	69.60	0.1	69.90	70.00	0.9	4,811	0.02%
2021/06/23	2.1	69.70	0	0.00	69.60	2.1	4,879	0.04%
2021/06/21	2	68.75	3	68.57	69.10	-1	4,978	-0.02%
2021/06/18	4	70.13	0.4	70.05	69.00	3.6	5,103	0.07%
2021/06/17	1	70.20	8.5	69.97	70.60	-7.5	5,159	-0.15%
2021/06/16	6	70.50	3	69.93	70.00	3	5,570	0.05%
2021/06/15	4	70.35	1	70.10	70.20	3	5,934	0.05%
2021/06/11	2	70.65	2	70.15	70.30	0	5,983	0.00%
2021/06/10	3	69.83	1	70.00	70.50	2	6,026	0.03%
2021/06/09	6.1	69.76	2	69.90	69.20	4.1	6,028	0.07%
2021/06/08	12.4	70.13	4	70.25	70.80	8.4	6,018	0.14%
2021/06/04	0	0.00	2	67.90	68.40	-2	6,017	-0.03%
2021/06/03	1	68.50	0	0.00	68.30	1	6,179	0.02%
2021/06/01	1	68.20	0	0.00	68.20	1	6,438	0.02%
2021/05/28	0	0.00	6	67.37	68.20	-6	6,787	-0.09%
2021/05/27	2	66.55	0	0.00	66.00	2	6,957	0.03%
2021/05/26	0	0.00	1	66.60	67.30	-1	6,957	-0.01%
2021/05/25	4	66.13	2	66.05	66.90	2	7,011	0.03%
2021/05/24	2	63.80	14	64.93	65.10	-12	7,036	-0.17%
2021/05/21	1	64.10	0	0.00	64.50	1	7,126	0.01%
2021/05/20	2	65.00	15	64.49	64.40	-13	7,215	-0.18%
2021/05/18	6	65.33	1	66.10	66.50	5	7,226	0.07%
2021/05/17	3	64.23	1	62.90	62.80	2	7,313	0.03%
2021/05/14	0	0.00	6	66.80	66.60	-6	7,287	-0.08%
2021/05/13	1	64.90	0	0.00	65.20	1	7,294	0.01%
2021/05/12	0	0.00	3	65.63	64.50	-3	7,288	-0.04%
2021/05/11	3.1	67.91	1	67.60	67.10	2.1	7,276	0.03%
2021/05/10	0	0.00	2	70.95	71.00	-2	7,238	-0.03%
2021/05/07	6	70.70	0	0.00	71.00	6	7,429	0.08%
2021/05/06	7	71.19	0	0.00	70.60	7	7,469	0.09%
2021/05/05	3	71.50	20	71.20	70.40	-17	7,787	-0.22%
2021/05/04	0.5	70.30	55	71.57	71.60	-54.5	7,862	-0.69%
2021/05/03	2	75.55	5	74.28	73.90	-3	7,892	-0.04%
2021/04/29	1	77.40	1	77.40	77.40	0	7,910	0.00%
2021/04/28	9	77.48	21	77.77	78.20	-12	7,975	-0.15%
2021/04/27	0	0.00	2	76.85	76.90	-2	8,214	-0.02%
2021/04/26	2	76.50	1	76.50	76.90	1	8,350	0.01%
2021/04/23	2	75.55	4	75.58	76.00	-2	8,475	-0.02%
2021/04/22	5	76.10	10	76.61	75.20	-5	8,655	-0.06%
2021/04/21	6	77.50	7	77.56	77.50	-1	8,814	-0.01%
2021/04/20	5	76.68	1	77.20	76.60	4	8,958	0.04%
2021/04/19	2	77.20	0	0.00	77.10	2	9,392	0.02%
2021/04/16	6	77.70	30	77.94	77.90	-24	9,443	-0.25%
2021/04/14	26	75.27	2	75.35	75.30	24	9,628	0.25%
2021/04/13	14	76.98	2	77.00	76.40	12	9,586	0.13%
2021/04/12	24	77.33	1	78.60	77.50	23	9,552	0.24%
2021/04/09	0	0.00	1	77.50	78.00	-1	9,547	-0.01%
2021/04/08	1	77.80	29.4	77.96	77.60	-28.4	9,492	-0.30%
2021/04/07	7.1	77.53	18.6	77.61	77.80	-11.5	9,452	-0.12%
2021/04/06	0	0.00	3	78.80	79.00	-3	9,396	-0.03%
2021/04/01	7	77.56	0	0.00	78.00	7	9,316	0.08%
2021/03/31	11	78.14	15	77.91	77.70	-4	9,285	-0.04%
2021/03/30	2	77.55	24.4	77.71	77.80	-22.4	9,223	-0.24%
2021/03/29	30.1	76.92	6	76.98	76.70	24.1	9,172	0.26%
2021/03/26	7	76.50	7	76.49	76.70	0	9,239	0.00%
2021/03/25	0	0.00	7	76.16	76.10	-7	9,189	-0.08%
2021/03/24	18	75.66	15	75.54	75.50	3	9,144	0.03%
2021/03/23	0	0.00	17	75.52	75.80	-17	9,116	-0.19%
2021/03/22	42	74.86	13	74.86	74.70	29	9,009	0.32%
2021/03/19	57	76.35	39	77.97	76.00	18	8,985	0.20%
2021/03/18	22.4	77.26	79.1	77.31	77.90	-56.7	8,602	-0.66%
2021/03/17	2	74.00	2	73.60	73.50	0	8,297	0.00%
2021/03/16	6	73.53	0	0.00	73.70	6	8,465	0.07%
2021/03/15	16	73.39	3	73.40	73.60	13	8,607	0.15%
2021/03/12	16	72.58	2	72.55	72.70	14	8,634	0.16%
2021/03/11	1	72.70	1	72.70	73.10	0	8,692	0.00%
2021/03/10	2	71.50	1	71.40	71.70	1	8,969	0.01%
2021/03/09	18	70.88	1	71.40	71.40	17	8,988	0.19%
2021/03/08	1	72.20	6	72.78	72.20	-5	8,885	-0.06%
2021/03/05	19	73.58	3	72.93	72.70	16	8,795	0.18%
2021/03/04	48	74.06	57.5	74.07	74.10	-9.5	8,709	-0.11%
2021/03/03	27	74.00	19.4	74.40	75.10	7.6	8,584	0.09%
2021/03/02	8	75.86	12	76.06	75.50	-4	8,370	-0.05%
2021/02/26	0	0.00	4	73.50	74.10	-4	8,284	-0.05%
2021/02/25	10	74.16	1	74.30	74.50	9	8,286	0.11%
2021/02/24	5	74.44	0	0.00	74.40	5	8,260	0.06%
2021/02/23	5	74.34	1	74.60	74.40	4	8,214	0.05%
2021/02/22	16	74.38	8	74.98	75.50	8	8,142	0.10%
2021/02/19	6	73.15	0	0.00	73.20	6	8,051	0.07%
2021/02/18	2.1	73.74	2	73.75	73.90	0.1	8,059	0.00%
2021/02/17	7	74.06	0	0.00	73.50	7	8,050	0.09%
2021/02/05	0	0.00	1	71.10	71.30	-1	7,963	-0.01%
2021/02/04	2	70.25	50	70.22	70.30	-48	8,045	-0.60%
2021/02/03	4	71.18	2	71.50	71.20	2	8,085	0.02%
2021/02/02	5	71.40	6	72.25	72.40	-1	8,171	-0.01%
2021/02/01	2	68.60	6	69.22	69.50	-4	8,259	-0.05%
2021/01/29	25	70.94	19	69.91	69.20	6	8,380	0.07%
2021/01/28	41	73.02	19	73.42	72.50	22	8,195	0.27%
2021/01/27	101	77.15	48.5	78.35	75.70	52.5	8,077	0.65%	大買/
2021/01/26	29	75.39	22	75.58	75.70	7	7,652	0.09%
2021/01/25	12	74.49	12	75.04	75.70	0	7,537	0.00%
2021/01/22	6	74.97	20	75.44	75.40	-14	7,400	-0.19%
2021/01/21	17.5	75.13	53	74.48	74.40	-35.5	7,308	-0.49%
2021/01/20	54	75.44	62	75.32	73.70	-8	7,247	-0.11%
2021/01/19	11	73.71	10	74.30	74.50	1	6,991	0.01%
2021/01/18	2	74.90	3	74.23	73.90	-1	6,871	-0.01%
2021/01/15	57	73.83	5.9	74.35	74.50	51.1	6,733	0.76%
2021/01/14	12	72.56	33	72.89	73.80	-21	6,597	-0.32%
2021/01/13	12	72.32	46	72.02	72.10	-34	6,359	-0.53%
2021/01/12	47.5	70.82	75	71.45	70.40	-27.5	6,189	-0.44%
2021/01/11	24	69.11	52	68.80	69.30	-28	5,733	-0.49%
2021/01/08	24	68.04	10	68.37	68.20	14	5,658	0.25%
2021/01/07	40	66.95	25	67.76	68.00	15	5,631	0.27%
2021/01/06	6	66.10	11	67.60	66.30	-5	5,544	-0.09%
2021/01/04	9	67.00	4	66.90	67.40	5	5,549	0.09%
2020/12/31	0	0.00	9	66.49	66.40	-9	5,526	-0.16%
2020/12/30	3	65.30	11	65.81	65.90	-8	5,566	-0.14%
2020/12/29	1	66.00	5	66.20	65.80	-4	5,641	-0.07%
2020/12/28	3	66.30	1	66.40	66.40	2	5,700	0.04%
2020/12/25	1	66.20	3	66.27	66.20	-2	5,808	-0.03%
2020/12/24	5	66.20	0	0.00	65.70	5	5,943	0.08%
2020/12/23	25	65.78	1	65.70	65.70	24	6,053	0.40%
2020/12/22	17	66.90	9	67.40	66.30	8	6,265	0.13%
2020/12/21	0	0.00	3	66.00	66.50	-3	6,312	-0.05%
2020/12/18	1	65.20	0	0.00	65.00	1	6,562	0.02%
2020/12/16	10	65.80	5	66.02	66.20	5	6,843	0.07%
2020/12/15	10	65.56	47	65.60	65.30	-37	6,937	-0.53%
2020/12/14	56	67.77	19	67.38	66.90	37	7,196	0.51%
2020/12/11	5	67.20	2	67.60	67.40	3	7,464	0.04%
2020/12/10	40	68.66	13	68.65	68.70	27	7,457	0.36%
2020/12/09	1	67.60	10	67.75	69.00	-9	7,231	-0.12%
2020/12/08	3	66.63	1	66.20	66.20	2	7,038	0.03%
2020/12/07	19	67.33	5	67.20	66.60	14	7,006	0.20%
2020/12/04	11	67.35	15	67.63	67.40	-4	6,886	-0.06%
2020/12/03	0	0.00	12	66.02	66.20	-12	6,546	-0.18%
2020/12/02	1	65.60	0	0.00	65.80	1	6,477	0.02%
2020/12/01	5	65.10	0	0.00	65.20	5	6,433	0.08%
2020/11/30	1	64.70	2	64.90	64.30	-1	6,390	-0.02%
2020/11/27	1	64.70	4	65.13	64.70	-3	6,320	-0.05%
2020/11/26	6	65.17	2	65.10	65.00	4	6,301	0.06%
2020/11/25	13	66.22	19	67.03	65.40	-6	6,267	-0.10%
2020/11/24	30	65.63	1	65.90	65.80	29	6,159	0.47%
2020/11/23	1	65.50	3	65.50	65.50	-2	6,145	-0.03%
2020/11/20	2	64.80	0	0.00	64.90	2	6,156	0.03%
2020/11/18	2	64.95	1	65.30	64.90	1	6,152	0.02%
2020/11/17	14	65.31	4	65.40	65.30	10	6,139	0.16%
2020/11/16	1	64.40	5	64.70	64.70	-4	6,165	-0.06%
2020/11/13	0	0.00	1	64.80	65.00	-1	6,144	-0.02%
2020/11/12	5	65.94	4	65.88	65.60	1	6,125	0.02%
2020/11/11	0	0.00	3	65.20	65.00	-3	6,016	-0.05%
2020/11/10	13	64.58	6	64.73	64.90	7	5,943	0.12%
2020/11/09	21	64.21	5	65.44	64.20	16	5,793	0.28%
2020/11/06	5	63.66	21	63.81	64.00	-16	5,608	-0.29%
2020/10/28	0	0.00	17	62.99	62.90	-17	5,606	-0.30%
2020/10/27	0	62.13	1	62.90	62.90	-1	5,640	-0.02%
2020/10/23	0	0.00	5	63.00	62.80	-5	5,800	-0.09%
2020/10/22	0	0.00	1	62.50	62.80	-1	5,902	-0.02%
2020/10/21	1	61.60	7	61.86	61.50	-6	5,936	-0.10%
2020/10/20	0	0.00	6	61.98	61.70	-6	6,041	-0.10%
2020/10/19	5	61.70	6	61.95	61.50	-1	6,278	-0.02%
2020/10/15	2	60.85	0	0.00	60.60	2	6,530	0.03%
2020/10/14	15	61.32	6	62.17	61.20	9	6,619	0.14%
2020/10/13	5	62.30	10	62.40	62.40	-5	6,640	-0.08%
2020/10/12	0	0.00	1	62.50	62.60	-1	6,671	-0.01%
2020/10/07	1	62.40	0	0.00	62.30	1	6,683	0.01%
2020/10/06	6	63.08	21	62.90	62.60	-15	6,690	-0.22%
2020/10/05	0	0.00	10	62.90	63.50	-10	6,769	-0.15%
2020/09/30	10	63.98	10	63.70	63.40	0	6,793	0.00%
2020/09/29	3	63.80	4	62.78	63.80	-1	6,767	-0.01%
2020/09/28	8	62.95	13	62.65	62.30	-5	6,792	-0.07%
2020/09/25	13	62.23	178	62.09	61.70	-165	6,828	-2.42%	大賣/鉅額交易
2020/09/24	3	63.13	12	64.09	64.50	-9	6,761	-0.13%
2020/09/23	28	64.19	51	64.33	63.70	-23	6,709	-0.34%
2020/09/22	35	62.97	6	63.00	63.10	29	6,519	0.44%
2020/09/21	7	62.74	7	62.71	62.40	0	6,430	0.00%
2020/09/18	3	62.13	0	0.00	62.10	3	6,390	0.05%
2020/09/17	10	61.94	6	62.03	62.10	4	6,440	0.06%
2020/09/16	154	61.00	13	60.89	61.00	141	6,182	2.28%	大買/鉅額交易
2020/09/15	3	59.30	1	58.30	59.00	2	5,942	0.03%
2020/09/14	0	0.00	37	57.48	57.50	-37	5,956	-0.62%
2020/09/11	20	57.30	0	0.00	57.20	20	6,047	0.33%
2020/09/10	0	0.00	1	57.50	57.20	-1	6,092	-0.02%
2020/09/09	4	57.10	0	0.00	57.20	4	6,143	0.07%
2020/09/08	1	57.20	3	57.30	56.90	-2	6,235	-0.03%
2020/09/04	21	56.28	0	0.00	56.30	21	6,437	0.33%
2020/09/03	6	57.20	1	57.00	57.00	5	6,538	0.08%
2020/09/01	0	0.00	0	56.40	56.20	0	6,876	0.00%
2020/08/28	0	0.00	50	56.60	56.70	-50	7,139	-0.70%
2020/08/27	30	57.28	0	0.00	56.90	30	7,232	0.41%
2020/08/26	45	56.44	2	56.70	57.20	43	7,295	0.59%
2020/08/24	12	54.98	50	55.00	55.00	-38	7,378	-0.51%
2020/08/21	2	55.30	0	0.00	55.40	2	7,460	0.03%
2020/08/20	1	54.90	1	56.00	55.20	0	7,528	0.00%
2020/08/19	2	57.50	0	0.00	57.00	2	7,581	0.03%
2020/08/17	1	57.70	4	58.30	58.60	-3	7,938	-0.04%
2020/08/14	8	57.40	1	57.40	57.70	7	8,121	0.09%
2020/08/13	10	57.40	0	0.00	57.50	10	8,175	0.12%
2020/08/12	5	57.40	1	57.30	57.40	4	8,237	0.05%
2020/08/11	8	58.24	3	57.70	57.80	5	8,324	0.06%
2020/08/10	0	0.00	2	58.30	58.50	-2	8,498	-0.02%
2020/08/07	5	58.40	0	0.00	58.30	5	8,783	0.06%
2020/08/06	6	58.92	5	58.80	58.80	1	8,943	0.01%
2020/08/05	6	59.15	1	59.30	59.10	5	9,043	0.06%
2020/08/04	0	0.00	3	58.97	59.00	-3	9,170	-0.03%
2020/08/03	16	58.39	0	0.00	58.20	16	9,516	0.17%
2020/07/31	7	59.93	10	59.80	59.90	-3	9,528	-0.03%
2020/07/30	17	60.16	10	60.54	60.30	7	9,559	0.07%
2020/07/29	5	58.40	5	57.92	58.70	0	9,761	0.00%
2020/07/28	12	58.33	4	57.15	56.70	8	10,312	0.08%
2020/07/27	5	58.14	63	58.39	57.90	-58	10,360	-0.56%
2020/07/24	19	59.36	0	0.00	59.10	19	10,314	0.18%
2020/07/23	20	60.14	5	60.28	60.20	15	10,247	0.15%
2020/07/22	1	64.40	11	64.77	65.40	-10	10,050	-0.10%
2020/07/21	13	64.52	3	64.90	64.30	10	9,878	0.10%
2020/07/20	9	64.54	15	64.29	64.10	-6	9,873	-0.06%
2020/07/17	4	65.68	2	65.80	65.30	2	9,864	0.02%
2020/07/16	1	65.70	5	65.86	65.80	-4	10,082	-0.04%
2020/07/14	10	65.98	56	65.82	65.70	-46	10,418	-0.44%
2020/07/13	10	65.56	6	65.52	65.80	4	10,395	0.04%
2020/07/10	81	65.85	42	65.44	65.10	39	10,466	0.37%
2020/07/09	18	67.19	8	66.91	66.90	10	10,336	0.10%
2020/07/08	21	67.46	10	67.21	67.60	11	10,258	0.11%
2020/07/07	43	67.44	2	66.85	66.70	41	10,186	0.40%
2020/07/06	12	67.63	13	67.66	68.00	-1	10,039	-0.01%
2020/07/03	7	66.49	22	66.44	66.90	-15	9,910	-0.15%
2020/07/02	4	65.33	1	65.90	65.90	3	9,817	0.03%
2020/07/01	2	64.15	0	0.00	64.30	2	9,704	0.02%
2020/06/30	1	64.40	13	64.49	64.30	-12	9,635	-0.12%
2020/06/29	1	63.20	6	64.00	64.20	-5	9,556	-0.05%
2020/06/24	9	63.79	16	63.44	64.00	-7	9,483	-0.07%
2020/06/23	11	62.98	13	63.02	63.10	-2	9,367	-0.02%
2020/06/22	6	62.68	2	62.85	62.90	4	9,351	0.04%
2020/06/19	2	62.35	7	62.86	62.90	-5	9,352	-0.05%
2020/06/18	8	61.59	13	61.55	62.30	-5	9,280	-0.05%
2020/06/17	15	61.78	1	61.80	61.70	14	9,204	0.15%
2020/06/16	1	62.10	32	61.68	61.90	-31	9,236	-0.34%
2020/06/15	7	61.29	11	61.31	61.00	-4	9,285	-0.04%
2020/06/12	4	59.60	3	60.27	61.00	1	9,248	0.01%
2020/06/11	11	61.35	25	61.32	60.70	-14	9,251	-0.15%
2020/06/10	6	61.63	22	61.83	62.00	-16	9,156	-0.17%
2020/06/09	10	62.37	9	62.24	61.90	1	9,132	0.01%
2020/06/08	7	63.00	2	62.95	63.10	5	9,098	0.05%
2020/06/05	7	62.61	9	62.49	62.80	-2	8,902	-0.02%
2020/06/04	5	61.46	12	61.47	61.50	-7	8,719	-0.08%
2020/06/03	5	61.38	6	61.30	61.40	-1	8,688	-0.01%
2020/06/02	10	61.37	5	61.56	61.30	5	8,577	0.06%
2020/06/01	6	61.70	0	0.00	61.70	6	8,496	0.07%
2020/05/29	4	61.30	1	61.30	61.40	3	8,429	0.04%
2020/05/28	5	61.18	22	60.89	60.90	-17	8,383	-0.20%
2020/05/27	4	61.08	28	60.97	61.40	-24	8,324	-0.29%
2020/05/26	2	61.15	6	61.18	61.10	-4	8,290	-0.05%
2020/05/25	5	60.20	4	60.48	60.70	1	8,155	0.01%
2020/05/22	24	60.62	16	60.70	60.20	8	8,059	0.10%
2020/05/21	33	59.28	11	59.43	59.70	22	7,789	0.28%
2020/05/20	14	58.55	5	58.48	58.40	9	7,631	0.12%
2020/05/19	4	58.75	3	58.73	58.80	1	7,618	0.01%
2020/05/18	3	58.43	6	58.17	58.20	-3	7,609	-0.04%
2020/05/15	51	58.80	5	59.34	58.90	46	7,552	0.61%
2020/05/14	30	59.39	14	58.72	58.10	16	7,383	0.22%
2020/05/13	3	60.67	19	60.62	60.80	-16	7,110	-0.23%
2020/05/12	10	61.33	11	60.97	61.30	-1	6,963	-0.01%
2020/05/11	5	61.62	2	61.50	61.40	3	6,866	0.04%
2020/05/08	24	60.98	103	61.26	60.80	-79	6,743	-1.17%	大賣/
2020/05/07	2	59.45	13	59.22	59.50	-11	6,377	-0.17%
2020/05/06	5	59.16	11	59.15	59.00	-6	6,287	-0.10%
2020/05/05	94	58.84	51	58.71	59.20	43	6,175	0.70%
2020/05/04	73	58.59	12	58.28	59.00	61	5,859	1.04%
2020/04/30	7	55.51	35	54.95	56.60	-28	5,207	-0.54%
2020/04/29	0	0.00	5	54.28	54.20	-5	5,088	-0.10%
2020/04/28	7	54.17	1	54.20	54.00	6	5,101	0.12%
2020/04/27	6	54.00	1	53.90	54.10	5	5,143	0.10%
2020/04/24	10	52.70	2	52.50	53.00	8	5,093	0.16%
2020/04/22	10	52.26	10	52.44	52.60	0	5,010	0.00%
2020/04/21	30	54.71	12	53.83	53.10	18	4,869	0.37%
2020/04/20	55	57.60	15	57.49	57.30	40	4,575	0.87%
2020/04/17	11	55.34	14	55.61	56.00	-3	4,292	-0.07%
2020/04/16	2	53.90	6	54.30	54.40	-4	4,181	-0.10%
2020/04/15	23	53.89	8	54.46	53.80	15	4,173	0.36%
2020/04/14	2	54.30	8	54.39	54.20	-6	4,077	-0.15%
2020/04/13	6	53.77	0	0.00	53.60	6	4,114	0.15%
2020/04/10	4	53.00	0	0.00	53.00	4	4,166	0.10%
2020/04/09	1	53.40	0	0.00	53.40	1	4,259	0.02%
2020/04/08	4	53.55	5	53.70	53.60	-1	4,296	-0.02%
2020/04/07	3	52.13	5	52.22	52.60	-2	4,269	-0.05%
2020/04/01	1	49.60	2	49.50	50.10	-1	4,187	-0.02%
2020/03/31	1	49.50	0	0.00	49.50	1	4,200	0.02%
2020/03/30	1	49.65	0	0.00	49.70	1	4,167	0.02%
2020/03/27	2	50.85	0	0.00	50.50	2	4,142	0.05%
2020/03/25	2	50.10	4	49.29	49.40	-2	4,059	-0.05%
2020/03/24	5	46.60	11	46.51	46.75	-6	4,033	-0.15%
2020/03/23	1	44.30	0	0.00	44.85	1	4,126	0.02%
2020/03/20	7	47.40	3	47.00	45.85	4	4,202	0.10%
2020/03/19	13	45.91	22	46.01	45.10	-9	4,310	-0.21%
2020/03/17	5	51.70	0	0.00	51.00	5	4,312	0.12%
2020/03/13	10	50.10	6	54.00	54.60	4	4,334	0.09%
2020/03/12	10	56.10	14	55.10	54.70	-4	4,346	-0.09%
2020/03/11	0	0.00	5	58.30	57.50	-5	4,353	-0.11%
2020/03/09	5	58.60	1	58.10	57.60	4	4,873	0.08%
2020/03/06	2	59.30	0	0.00	59.30	2	4,868	0.04%
2020/03/05	1	59.70	0	0.00	59.80	1	4,914	0.02%
2020/03/04	1	58.80	0	0.00	58.90	1	5,013	0.02%
2020/03/03	8	59.01	1	59.20	58.70	7	5,164	0.14%
2020/03/02	8	58.18	0	0.00	58.20	8	5,453	0.15%
2020/02/27	0	0.00	2	58.80	58.50	-2	5,706	-0.04%
2020/02/26	1	59.60	1	60.00	59.30	0	5,731	0.00%
2020/02/25	4	59.83	0	0.00	59.90	4	5,712	0.07%
2020/02/21	6	60.00	0	0.00	60.00	6	5,704	0.11%
2020/02/20	1	60.40	0	0.00	60.40	1	5,729	0.02%
2020/02/19	1	60.30	0	0.00	60.30	1	5,715	0.02%
2020/02/18	2	60.65	0	0.00	60.50	2	5,718	0.03%
2020/02/17	0	0.00	1	61.20	61.10	-1	5,721	-0.02%
2020/02/14	3	61.70	2	61.85	61.70	1	5,692	0.02%
2020/02/13	1	62.10	0	0.00	61.00	1	5,677	0.02%
2020/02/12	1	62.20	20	62.10	62.00	-19	5,655	-0.34%
2020/02/05	20	61.00	4	60.68	60.70	16	5,954	0.27%
2020/02/04	1	60.30	0	0.00	60.80	1	6,003	0.02%
2020/02/03	0	0.00	4	59.18	59.40	-4	6,032	-0.07%
2020/01/31	2	59.95	1	60.80	60.60	1	6,006	0.02%
2020/01/30	5	61.22	1	61.60	60.30	4	6,060	0.07%
2020/01/17	5	65.76	0	0.00	65.70	5	6,026	0.08%
2020/01/16	6	65.70	2	65.70	65.80	4	6,075	0.07%
2020/01/15	21	66.86	5	66.90	66.60	16	6,115	0.26%
2020/01/14	0	0.00	2	66.50	66.50	-2	6,184	-0.03%
2020/01/13	7	66.21	2	66.55	66.10	5	6,246	0.08%
2020/01/10	2	65.10	0	0.00	64.90	2	6,333	0.03%
2020/01/09	0	0.00	6	65.15	65.50	-6	6,358	-0.09%
2020/01/08	3	64.13	1	64.00	64.00	2	6,401	0.03%
2020/01/07	3	64.73	1	64.00	64.30	2	6,423	0.03%
2020/01/06	7	66.23	0	0.00	64.80	7	6,394	0.11%
2020/01/03	10	67.42	6	68.32	67.20	4	6,405	0.06%
2020/01/02	1	67.70	10	68.26	68.40	-9	6,381	-0.14%
2019/12/31	0	0.00	5	67.40	67.20	-5	6,322	-0.08%
2019/12/30	5	67.70	3	67.70	67.40	2	6,351	0.03%
2019/12/27	0	0.00	4	67.65	67.70	-4	6,366	-0.06%
2019/12/25	2	66.00	3	66.33	66.70	-1	6,378	-0.02%
2019/12/24	5	65.90	1	65.80	65.70	4	6,444	0.06%
2019/12/23	2	66.50	1	67.10	66.20	1	6,485	0.02%
2019/12/20	4	67.10	3	67.10	66.80	1	6,508	0.02%
2019/12/19	4	67.00	11	67.35	67.30	-7	6,508	-0.11%
2019/12/18	3	68.13	31	68.20	67.50	-28	6,518	-0.43%
2019/12/17	1	67.20	14	67.13	67.20	-13	6,526	-0.20%
2019/12/16	8	67.56	40	67.81	66.40	-32	6,471	-0.49%
2019/12/13	0	0.00	74	65.85	66.10	-74	6,351	-1.17%
2019/12/12	0	0.00	1	65.90	65.30	-1	6,471	-0.02%
2019/12/11	3	65.60	124	65.35	65.80	-121	6,678	-1.81%	大賣/鉅額交易
2019/12/10	1	66.10	0	0.00	66.10	1	6,612	0.02%
2019/12/09	2	66.05	13	66.00	66.10	-11	6,643	-0.17%
2019/12/06	7	65.60	24	65.71	65.00	-17	6,611	-0.26%
2019/12/05	33	65.17	36	65.47	65.50	-3	6,614	-0.05%
2019/12/04	1	63.60	10	64.03	63.90	-9	6,409	-0.14%
2019/12/02	0	0.00	2	62.60	62.30	-2	6,303	-0.03%
2019/11/29	11	63.29	4	63.15	62.80	7	6,357	0.11%
2019/11/28	4	63.00	2.7	63.05	63.40	1.3	6,317	0.02%
2019/11/27	23	61.46	8	61.88	62.60	15	6,228	0.24%
2019/11/26	49	62.61	12	62.66	62.30	37	5,915	0.63%
2019/11/25	1	61.80	4	61.80	61.90	-3	5,640	-0.05%
2019/11/22	0	0.00	6	60.52	60.50	-6	5,624	-0.11%
2019/11/21	2	60.40	1	60.60	60.60	1	5,689	0.02%
2019/11/20	0	0.00	4	60.30	60.30	-4	5,715	-0.07%
2019/11/19	2	61.15	0	0.00	60.60	2	5,754	0.03%
2019/11/18	2	61.80	10	61.80	61.80	-8	5,727	-0.14%
2019/11/15	2	61.20	33	61.40	61.50	-31	5,763	-0.54%
2019/11/13	1	60.30	3	60.53	60.40	-2	5,748	-0.03%
2019/11/12	2	60.40	31	60.49	60.30	-29	5,779	-0.50%
2019/11/11	3	60.13	0	0.00	60.10	3	5,816	0.05%
2019/11/08	5	61.10	2	61.10	61.10	3	5,824	0.05%
2019/11/07	5	60.92	2	60.70	60.70	3	5,840	0.05%
2019/11/06	19	61.86	4	62.20	61.60	15	5,802	0.26%
2019/11/05	5	62.50	1	62.20	62.20	4	5,800	0.07%
2019/11/04	3	62.47	5	62.66	62.60	-2	5,761	-0.03%
2019/11/01	34	60.90	2	60.90	61.10	32	5,616	0.57%
2019/10/31	3	60.60	5	61.20	60.40	-2	5,729	-0.03%
2019/10/30	1	60.10	0	0.00	60.70	1	5,858	0.02%
2019/10/29	7	60.26	1	60.50	59.90	6	5,913	0.10%
2019/10/28	2	61.50	0	0.00	61.20	2	5,865	0.03%
2019/10/25	0	0.00	1	61.40	61.20	-1	5,863	-0.02%
2019/10/24	1	61.80	12	61.82	62.00	-11	5,906	-0.19%
2019/10/23	2	60.85	3	60.97	61.10	-1	5,934	-0.02%
2019/10/22	1	61.00	1	61.20	60.30	0	5,994	0.00%
2019/10/18	14	59.37	10	59.60	59.60	4	6,050	0.07%
2019/10/17	2	58.05	2	58.00	58.50	0	6,041	0.00%
2019/10/16	0.1	57.90	0	0.00	57.50	0.1	6,184	0.00%
2019/10/15	11	57.97	11	57.92	57.70	0	6,207	0.00%
2019/10/14	1	57.50	5	57.74	57.30	-4	6,316	-0.06%
2019/10/09	2	56.70	0	0.00	57.00	2	6,355	0.03%
2019/10/08	6	57.72	10	57.50	57.50	-4	6,326	-0.06%
2019/10/07	10	59.10	0	0.00	59.10	10	6,446	0.16%
2019/10/04	0	0.00	1	59.00	59.20	-1	6,556	-0.02%
2019/10/03	1	58.80	2	58.80	58.90	-1	6,588	-0.02%
2019/10/02	0	0.00	7	58.99	59.20	-7	6,596	-0.11%
2019/10/01	2	58.05	0	0.00	58.40	2	6,620	0.03%
2019/09/27	17	57.18	18	57.59	57.50	-1	6,683	-0.01%
2019/09/26	12	58.39	11	58.82	58.10	1	6,755	0.01%
2019/09/25	5.3	58.72	1	59.10	58.40	4.3	6,888	0.06%
2019/09/24	2	59.10	10	59.00	58.80	-8	7,255	-0.11%
2019/09/23	1	58.50	12	58.85	58.60	-11	7,281	-0.15%
2019/09/20	45	58.87	3	59.27	58.50	42	7,282	0.58%
2019/09/19	2	59.75	0	0.00	59.80	2	7,180	0.03%
2019/09/18	0	0.00	2	59.75	59.70	-2	7,220	-0.03%
2019/09/17	28	59.61	4	59.78	59.50	24	7,192	0.33%
2019/09/16	29.1	61.63	9	60.90	61.00	20.1	7,126	0.28%
2019/09/12	2	63.40	2	63.75	63.40	0	7,180	0.00%
2019/09/11	5	63.10	0	0.00	63.50	5	7,329	0.07%
2019/09/10	1	63.00	1	63.90	63.00	0	7,299	0.00%
2019/09/09	1	63.20	7	63.77	63.20	-6	7,261	-0.08%
2019/09/06	2	65.10	7	64.53	64.30	-5	7,277	-0.07%
2019/09/05	7	64.61	9	64.74	64.10	-2	7,245	-0.03%
2019/09/04	5	63.66	2	63.80	63.80	3	7,168	0.04%
2019/09/03	7	63.63	0	0.00	63.40	7	7,294	0.10%
2019/09/02	3	63.27	2	62.80	62.80	1	7,328	0.01%
2019/08/30	0	0.00	20	62.20	62.60	-20	7,377	-0.27%
2019/08/29	2	61.00	1	61.40	61.20	1	7,448	0.01%
2019/08/28	25	60.59	5	60.72	60.90	20	7,596	0.26%
2019/08/27	1	61.00	6	61.00	60.50	-5	7,664	-0.07%
2019/08/26	6	60.70	0	0.00	60.60	6	7,810	0.08%
2019/08/23	0	0.00	4	62.00	62.30	-4	7,845	-0.05%
2019/08/22	30	62.50	5	62.96	61.90	25	7,863	0.32%
2019/08/21	2	62.30	0	0.00	62.20	2	7,882	0.03%
2019/08/20	70	63.37	1	63.20	62.50	69	8,046	0.86%
2019/08/19	3	62.70	6	62.88	63.20	-3	8,193	-0.04%
2019/08/16	1	61.40	0	0.00	62.00	1	8,637	0.01%
2019/08/15	1	61.10	0	0.00	61.20	1	8,810	0.01%
2019/08/14	1	62.70	98	62.53	62.10	-97	9,019	-1.08%
2019/08/13	2	61.70	0	0.00	61.60	2	9,115	0.02%
2019/08/12	7	62.54	4	62.70	62.50	3	9,207	0.03%
2019/08/08	1	62.10	12	62.40	62.40	-11	9,224	-0.12%
2019/08/07	0	0.00	1	61.80	61.80	-1	9,268	-0.01%
2019/08/06	2	59.65	2	60.85	61.20	0	9,323	0.00%
2019/08/05	1	60.50	1	61.20	61.10	0	9,370	0.00%
2019/08/02	14	60.83	1	60.40	60.80	13	9,463	0.14%
2019/08/01	56	63.09	0	0.00	63.00	56	9,370	0.60%
2019/07/31	14	62.50	16	62.68	63.10	-2	9,303	-0.02%
2019/07/30	2	63.35	3	63.30	63.30	-1	9,468	-0.01%
2019/07/29	0	0.00	4	65.08	64.80	-4	9,725	-0.04%
2019/07/25	12	64.56	4	64.80	64.70	8	10,123	0.08%
2019/07/24	2	67.20	7	67.30	67.30	-5	10,078	-0.05%
2019/07/23	4	67.00	4	67.40	67.50	0	9,997	0.00%
2019/07/22	3	67.23	8	67.40	67.30	-5	10,012	-0.05%
2019/07/19	3	66.03	2	66.55	66.40	1	10,063	0.01%
2019/07/18	13	65.99	8	65.94	65.10	5	10,122	0.05%
2019/07/17	2	66.35	30	66.30	67.00	-28	10,026	-0.28%
2019/07/16	5	67.08	2	66.95	67.00	3	10,032	0.03%
2019/07/15	1	65.50	5	65.90	66.00	-4	9,885	-0.04%
2019/07/12	7.1	65.50	0	0.00	65.50	7.1	9,921	0.07%
2019/07/11	8	65.80	1	65.50	65.50	7	9,976	0.07%
2019/07/10	0	0.00	2	65.15	64.80	-2	9,919	-0.02%
2019/07/08	0	0.00	10	65.00	65.00	-10	10,023	-0.10%
2019/07/04	2	64.40	7	64.89	64.80	-5	10,070	-0.05%
2019/07/03	11	64.44	1	64.20	64.60	10	10,040	0.10%
2019/07/02	1	65.00	4	65.60	65.60	-3	9,969	-0.03%
2019/07/01	39	63.82	20	64.16	64.90	19	9,925	0.19%
2019/06/28	8	60.64	0	0.00	60.50	8	9,612	0.08%
2019/06/25	2	60.35	3	60.00	60.40	-1	9,666	-0.01%
2019/06/21	6	61.12	2	61.40	60.80	4	9,674	0.04%
2019/06/20	5	61.80	18	61.68	61.80	-13	9,584	-0.14%
2019/06/19	0	0.00	27	58.61	59.20	-27	9,430	-0.29%
2019/06/18	17	57.39	8	57.51	57.00	9	9,376	0.10%
2019/06/17	5	56.00	3	56.93	57.00	2	9,591	0.02%
2019/06/14	15.1	56.60	1	56.60	56.30	14.1	9,938	0.14%
2019/06/13	2	57.70	1	57.80	58.10	1	9,936	0.01%
2019/06/12	0	0.00	3	57.70	58.00	-3	9,981	-0.03%
2019/06/11	9	57.89	2	58.10	57.30	7	9,965	0.07%
2019/06/10	0	0.00	19	57.24	57.60	-19	9,804	-0.19%
2019/06/06	8	55.81	10	54.70	55.10	-2	9,743	-0.02%
2019/06/05	1	56.40	10	57.07	56.60	-9	9,652	-0.09%
2019/06/04	20	56.25	5	56.66	55.80	15	9,555	0.16%
2019/06/03	10	57.24	1	57.50	57.30	9	9,476	0.09%
2019/05/31	6	57.80	16	58.16	58.30	-10	9,479	-0.11%
2019/05/30	1	56.30	1	56.30	56.00	0	9,417	0.00%
2019/05/29	0	0.00	5	55.10	55.10	-5	9,420	-0.05%
2019/05/28	12	54.89	11	54.64	54.60	1	9,400	0.01%
2019/05/27	8	54.94	16	54.14	54.70	-8	9,378	-0.09%
2019/05/24	9	56.47	4	56.23	55.60	5	9,242	0.05%
2019/05/23	48	56.61	22	55.80	55.60	26	9,259	0.28%
2019/05/22	24	62.75	12	63.27	61.60	12	8,835	0.14%
2019/05/21	18	62.01	14	61.61	62.70	4	8,704	0.05%
2019/05/20	4	63.50	9	63.38	63.00	-5	8,563	-0.06%
2019/05/17	5	66.40	4	65.30	64.80	1	8,522	0.01%
2019/05/16	12	67.40	4	68.23	67.30	8	8,512	0.09%
2019/05/15	6	69.42	10	69.19	68.80	-4	8,547	-0.05%
2019/05/14	8	65.18	9	65.95	68.20	-1	8,587	-0.01%
2019/05/13	11	68.28	4	67.83	67.60	7	8,553	0.08%
2019/05/10	3	70.63	3	69.83	70.30	0	8,577	0.00%
2019/05/09	4	71.43	2	71.45	71.70	2	8,565	0.02%
2019/05/08	17	72.26	2	72.55	72.10	15	8,627	0.17%
2019/05/07	13	73.03	89	73.37	73.00	-76	8,588	-0.88%
2019/05/06	21	70.73	33	72.27	72.10	-12	8,464	-0.14%
2019/05/03	81	72.63	45	72.62	72.70	36	8,301	0.43%
2019/05/02	12	71.41	8	71.78	71.30	4	8,258	0.05%
2019/04/30	9	69.51	2	70.50	70.00	7	8,171	0.09%
2019/04/26	6	71.58	1	72.50	71.30	5	8,221	0.06%
2019/04/25	8	71.95	2	73.00	72.50	6	8,158	0.07%
2019/04/24	4	71.95	18	71.99	71.20	-14	8,092	-0.17%
2019/04/23	10	70.16	12	69.85	70.30	-2	8,014	-0.02%
2019/04/22	66	70.96	9	71.08	71.00	57	7,933	0.72%
2019/04/19	2	69.70	2	69.40	69.60	0	7,859	0.00%
2019/04/18	14	70.92	1	70.30	69.40	13	7,908	0.16%
2019/04/17	2	71.15	6	71.60	71.50	-4	7,871	-0.05%
2019/04/16	7	69.27	5	69.78	71.00	2	7,812	0.03%
2019/04/15	13	68.65	12	68.72	69.00	1	7,722	0.01%
2019/04/12	20	69.98	9	69.73	69.20	11	7,806	0.14%
2019/04/11	3	72.90	24	72.30	72.10	-21	7,751	-0.27%
2019/04/10	1	71.40	0	0.00	72.00	1	7,716	0.01%
2019/04/09	4	72.10	1	72.10	72.20	3	7,665	0.04%
2019/04/08	4	73.70	0	0.00	73.10	4	7,654	0.05%
2019/04/03	16	73.58	11	73.55	73.50	5	7,618	0.07%
2019/04/02	5	72.44	3	71.90	72.00	2	7,558	0.03%
2019/04/01	10	71.50	2	72.30	72.50	8	7,552	0.11%
2019/03/28	8	71.06	1	71.30	70.60	7	7,486	0.09%
2019/03/27	2	71.00	0	0.00	71.10	2	7,489	0.03%
2019/03/26	7	71.46	7	71.81	71.00	0	7,478	0.00%
2019/03/25	12	70.98	0	0.00	71.20	12	7,445	0.16%
2019/03/22	11	73.92	10	73.88	72.30	1	7,390	0.01%
2019/03/21	9	75.40	0	0.00	75.00	9	7,272	0.12%
2019/03/20	22	75.79	13	75.66	75.50	9	7,225	0.12%
2019/03/19	8	73.69	35.1	74.26	75.30	-27.1	7,156	-0.38%
2019/03/18	1	69.60	12	69.37	70.00	-11	6,847	-0.16%
2019/03/15	7	69.39	5	69.50	69.10	2	6,800	0.03%
2019/03/14	7	68.94	8	69.08	69.00	-1	6,800	-0.01%
2019/03/12	3	68.43	8	68.89	68.20	-5	7,133	-0.07%
2019/03/11	0	0.00	1	67.80	68.20	-1	7,398	-0.01%
2019/03/08	4	67.58	0	0.00	67.50	4	7,518	0.05%
2019/03/07	11	67.82	4	68.30	67.80	7	7,544	0.09%
2019/03/06	14	68.26	4	69.50	68.00	10	7,654	0.13%
2019/03/05	3	68.70	12	68.77	68.20	-9	7,669	-0.12%
2019/03/04	6	67.70	5	67.10	67.20	1	7,760	0.01%
2019/02/27	0	0.00	2	67.00	67.50	-2	7,709	-0.03%
2019/02/26	5	67.32	0	0.00	67.20	5	7,679	0.07%
2019/02/25	6	68.05	2	68.40	68.10	4	7,671	0.05%
2019/02/22	17	68.38	15	68.13	67.80	2	7,692	0.03%
2019/02/21	5	66.24	1	66.70	66.90	4	7,593	0.05%
2019/02/20	4	66.70	5	66.16	66.00	-1	7,611	-0.01%
2019/02/19	4	66.18	3	65.93	65.80	1	7,634	0.01%
2019/02/18	4	67.33	3	67.63	66.80	1	7,680	0.01%
2019/02/15	2	68.65	9	68.86	68.50	-7	7,661	-0.09%
2019/02/14	0	0.00	5	68.22	68.00	-5	7,634	-0.07%
2019/02/13	17	67.06	2	66.60	67.00	15	7,649	0.20%
2019/02/12	8	67.80	0	0.00	67.80	8	7,629	0.10%
2019/02/11	1	67.50	3	67.47	67.80	-2	7,714	-0.03%
2019/01/30	0	0.00	7	66.14	66.00	-7	7,873	-0.09%
2019/01/29	0	0.00	3	65.17	65.40	-3	7,934	-0.04%
2019/01/28	0	0.00	5	64.24	64.50	-5	7,957	-0.06%
2019/01/25	6	63.77	6	64.05	63.40	0	8,103	0.00%
2019/01/24	22	61.41	59	62.60	63.90	-37	8,265	-0.45%
2019/01/23	40	61.59	51	61.80	61.70	-11	8,199	-0.13%
2019/01/22	5	64.74	6	64.75	65.10	-1	7,988	-0.01%
2019/01/21	3	64.43	14	64.54	64.30	-11	7,936	-0.14%
2019/01/18	6	62.20	22	62.47	62.70	-16	7,898	-0.20%
2019/01/17	4	63.03	1	62.30	61.80	3	7,972	0.04%
2019/01/16	5	62.94	4	63.15	63.50	1	7,960	0.01%
2019/01/15	5	61.40	8	61.94	62.30	-3	7,913	-0.04%
2019/01/14	0	0.00	6	61.25	60.90	-6	7,925	-0.08%
2019/01/11	4	61.10	5	60.80	60.90	-1	7,973	-0.01%
2019/01/10	1	61.40	3	61.00	61.40	-2	7,984	-0.03%
2019/01/09	2	59.20	20	59.98	60.30	-18	8,001	-0.22%
2019/01/08	1	57.30	0	0.00	58.00	1	7,992	0.01%
2019/01/07	4	58.05	5	58.04	57.50	-1	7,979	-0.01%
2019/01/04	21	56.92	4	56.78	56.40	17	8,016	0.21%
2019/01/03	10	60.26	11	60.34	59.80	-1	8,023	-0.01%
2019/01/02	4	62.15	4	62.40	61.90	0	7,968	0.00%
2018/12/28	1	61.50	6	61.78	62.00	-5	8,044	-0.06%
2018/12/27	5	61.62	6	61.55	61.80	-1	8,236	-0.01%
2018/12/26	5	60.70	2	60.70	60.80	3	8,213	0.04%
2018/12/25	8	60.68	3	60.70	60.10	5	8,312	0.06%
2018/12/24	6	62.88	9	62.92	62.30	-3	8,307	-0.04%
2018/12/22	8	62.45	0	0.00	62.50	8	8,295	0.10%
2018/12/21	20	61.73	51	61.76	62.80	-31	8,358	-0.37%
2018/12/20	5	61.30	56	61.17	60.90	-51	8,558	-0.60%
2018/12/19	3	61.10	4	60.80	60.80	-1	8,554	-0.01%
2018/12/18	6	60.12	30	60.56	61.30	-24	8,578	-0.28%
2018/12/17	4	60.58	4	61.13	61.10	0	8,657	0.00%
2018/12/14	11	60.65	2	60.80	60.60	9	8,772	0.10%
2018/12/13	13	61.49	8	61.49	61.50	5	8,770	0.06%
2018/12/12	23	62.37	9	62.72	62.00	14	8,743	0.16%
2018/12/11	61	60.86	4	61.38	61.50	57	8,564	0.67%
2018/12/10	4	59.75	1	60.40	60.00	3	8,563	0.04%
2018/12/07	15	59.38	2	59.20	59.10	13	8,575	0.15%
2018/12/06	71	59.68	24	59.67	58.20	47	8,607	0.55%
2018/12/05	28	61.91	5	63.04	62.60	23	8,527	0.27%
2018/12/04	14	61.97	94	62.26	63.10	-80	8,441	-0.95%
2018/12/03	24	60.98	30	60.99	61.00	-6	8,220	-0.07%
2018/11/30	6	59.90	4	59.78	59.50	2	8,169	0.02%
2018/11/29	26	60.37	15	60.29	59.90	11	8,257	0.13%
2018/11/28	1	58.20	1	59.00	59.00	0	8,210	0.00%
2018/11/27	8	57.58	17	57.88	58.20	-9	8,238	-0.11%
2018/11/26	1	54.70	8	55.14	55.50	-7	8,183	-0.09%
2018/11/23	2	54.20	0	0.00	54.10	2	8,415	0.02%
2018/11/22	0	0.00	2	54.50	54.50	-2	8,620	-0.02%
2018/11/21	5	54.60	0	0.00	55.10	5	8,614	0.06%
2018/11/20	3	55.00	9	54.28	55.80	-6	8,547	-0.07%
2018/11/19	6	54.35	3	55.00	54.10	3	8,406	0.04%
2018/11/16	8	55.25	3	55.43	54.80	5	8,349	0.06%
2018/11/15	10	55.53	9	55.57	55.90	1	8,243	0.01%
2018/11/14	7	54.04	4	53.80	53.50	3	8,119	0.04%
2018/11/13	4	52.80	4	53.40	54.00	0	8,069	0.00%
2018/11/12	3	54.83	3	53.97	54.10	0	8,012	0.00%
2018/11/09	3	54.47	3	54.80	54.60	0	7,979	0.00%
2018/11/08	5	54.70	4	54.58	53.80	1	7,904	0.01%
2018/11/07	8	54.86	5	54.76	54.80	3	7,787	0.04%
2018/11/06	17	57.95	10	57.23	56.10	7	7,650	0.09%
2018/11/05	14	60.23	0	0.00	59.30	14	7,507	0.19%
2018/11/02	21	60.52	20	60.71	61.40	1	7,391	0.01%
2018/11/01	3	59.17	27	59.60	61.10	-24	7,228	-0.33%
2018/10/31	24	57.66	6	57.77	56.80	18	6,983	0.26%
2018/10/30	1	56.50	2	56.60	56.50	-1	6,977	-0.01%
2018/10/29	0	0.00	4	54.93	55.30	-4	6,984	-0.06%
2018/10/26	1	52.90	0	0.00	52.80	1	6,996	0.01%
2018/10/25	29	54.07	5	54.38	53.70	24	6,943	0.35%
2018/10/24	2	58.20	0	0.00	58.00	2	6,925	0.03%
2018/10/23	2	58.25	1	58.70	58.00	1	6,891	0.01%
2018/10/22	1	58.80	8	58.25	59.70	-7	6,896	-0.10%
2018/10/19	4	55.55	3	56.27	56.30	1	6,825	0.01%
2018/10/18	3	56.73	1	57.00	57.20	2	6,855	0.03%
2018/10/17	1	56.70	9	56.79	56.80	-8	6,934	-0.12%
2018/10/15	3	55.40	2	55.30	55.20	1	6,948	0.01%
2018/10/12	1	55.90	2	55.25	56.60	-1	7,000	-0.01%
2018/10/11	42	51.46	13	51.84	54.10	29	7,002	0.41%
2018/10/08	2	54.10	43	53.56	55.00	-41	7,013	-0.58%
2018/10/05	16	55.84	18	54.72	55.10	-2	7,012	-0.03%
2018/10/04	0	0.00	2	59.00	59.00	-2	7,104	-0.03%
2018/10/03	60	60.32	3	59.07	58.80	57	7,203	0.79%
2018/10/02	4	60.95	4	61.13	61.20	0	7,209	0.00%
2018/10/01	1	60.40	3	60.93	60.70	-2	7,363	-0.03%
2018/09/28	3	59.33	2	59.00	59.00	1	7,398	0.01%
2018/09/27	11	59.32	0	0.00	59.00	11	7,422	0.15%
2018/09/26	0	0.00	1	61.20	61.20	-1	7,261	-0.01%
2018/09/25	1	60.80	0	0.00	60.80	1	7,301	0.01%
2018/09/21	3	61.03	0	0.00	61.00	3	7,262	0.04%
2018/09/20	3	63.07	1	60.20	61.00	2	7,221	0.03%
2018/09/19	1	64.30	4	64.43	63.10	-3	7,113	-0.04%
2018/09/18	2	65.05	1	64.60	64.20	1	7,138	0.01%
2018/09/17	4	65.85	1	65.80	65.90	3	7,262	0.04%
2018/09/14	1	66.20	1	65.80	65.80	0	7,265	0.00%
2018/09/13	2	65.40	2	65.25	65.60	0	7,211	0.00%
2018/09/12	1	66.70	2	66.00	65.20	-1	7,151	-0.01%
2018/09/11	8	65.54	7	66.21	67.50	1	7,060	0.01%
2018/09/10	11	66.16	12	66.39	66.00	-1	6,972	-0.01%
2018/09/07	11	69.37	0	0.00	68.40	11	6,897	0.16%
2018/09/06	2	69.40	0	0.00	70.20	2	6,824	0.03%
2018/09/04	0	0.00	4	70.35	70.30	-4	6,672	-0.06%
2018/09/03	5	69.08	1	68.80	68.50	4	6,594	0.06%
2018/08/31	0	0.00	2	69.85	70.30	-2	6,509	-0.03%
2018/08/30	9	69.66	26	70.52	68.80	-17	6,386	-0.27%
2018/08/29	1	67.60	5	67.30	67.90	-4	6,219	-0.06%
2018/08/28	1	64.50	0	0.00	64.80	1	6,063	0.02%
2018/08/27	1	64.30	0	0.00	64.00	1	6,052	0.02%
2018/08/23	1	64.60	0	0.00	64.50	1	6,137	0.02%
2018/08/17	0	0.00	5	64.30	64.00	-5	6,465	-0.08%
2018/08/16	0	0.00	5	61.96	64.90	-5	6,473	-0.08%
2018/08/15	9	64.01	50	63.46	63.30	-41	6,466	-0.63%
2018/08/14	1	64.30	17	63.94	64.50	-16	6,455	-0.25%
2018/08/13	5	64.36	2	64.10	63.50	3	6,418	0.05%
2018/08/10	4	65.62	1	66.40	66.90	3	6,285	0.05%
2018/08/09	15	66.08	3	67.00	66.00	12	6,275	0.19%
2018/08/08	26	66.54	0	0.00	65.80	26	6,234	0.42%
2018/08/07	5	67.26	2	68.40	67.00	3	6,244	0.05%
2018/08/06	15	68.67	8	68.21	67.90	7	6,283	0.11%
2018/08/03	1	66.20	1	66.70	66.90	0	6,323	0.00%
2018/08/02	3	64.77	0	0.00	65.00	3	6,316	0.05%
2018/08/01	9	66.19	19	66.02	65.90	-10	6,320	-0.16%
2018/07/31	9	66.57	0	0.00	65.80	9	6,390	0.14%
2018/07/30	2	66.75	0	0.00	66.30	2	6,429	0.03%
2018/07/27	7	67.79	1	68.10	67.50	6	6,464	0.09%
2018/07/26	1	67.20	1	67.50	67.30	0	6,523	0.00%
2018/07/25	6	66.78	0	0.00	67.10	6	6,650	0.09%
2018/07/24	4	67.90	12	68.88	68.30	-8	6,579	-0.12%
2018/07/23	1	67.10	11	67.19	67.00	-10	6,593	-0.15%
2018/07/20	5	68.24	8	68.84	67.60	-3	6,600	-0.05%
2018/07/19	3	68.10	4	69.10	69.20	-1	6,575	-0.02%
2018/07/18	10	68.48	2	68.70	68.70	8	6,582	0.12%
2018/07/17	7	68.41	17	68.37	68.60	-10	6,553	-0.15%
2018/07/13	3	67.00	2	66.40	67.00	1	6,415	0.02%
2018/07/12	24	66.98	5.5	67.38	66.60	18.5	6,459	0.29%
2018/07/11	1	65.00	31	66.17	67.20	-30	6,367	-0.47%
2018/07/10	0	0.00	3	66.50	67.00	-3	6,380	-0.05%
2018/07/09	32	64.96	39	65.19	66.90	-7	6,331	-0.11%
2018/07/06	27	64.15	2	63.30	63.00	25	6,209	0.40%
2018/07/05	2	65.10	2	65.50	64.60	0	6,229	0.00%
2018/07/04	1	64.40	0	0.00	64.40	1	6,281	0.02%
2018/07/03	3	63.83	1	65.00	63.50	2	6,254	0.03%
2018/07/02	1	63.80	0	0.00	63.30	1	6,272	0.02%
2018/06/27	0	0.00	1	61.10	60.60	-1	6,340	-0.02%
2018/06/26	2	60.10	0	0.00	60.10	2	6,554	0.03%
2018/06/20	1	63.20	0	0.00	63.40	1	7,092	0.01%
2018/06/19	0	0.00	0.3	62.90	62.80	-0.3	7,201	0.00%
2018/06/14	1	64.90	5	64.66	64.30	-4	7,251	-0.06%
2018/06/12	0	0.00	1	64.00	64.00	-1	7,350	-0.01%
2018/06/11	10	64.80	3	64.90	64.50	7	7,459	0.09%
2018/06/07	2	66.05	2	66.00	66.00	0	7,717	0.00%
2018/06/06	0	0.00	2	67.10	66.10	-2	7,722	-0.03%
2018/06/05	1	64.90	7	65.41	64.50	-6	7,680	-0.08%
2018/06/04	1	64.00	1	64.70	64.80	0	7,716	0.00%
2018/06/01	3	62.40	1	62.80	62.60	2	7,776	0.03%
2018/05/31	6	64.02	1	64.00	63.00	5	7,887	0.06%
2018/05/30	3	63.27	1	63.52	63.50	2	7,992	0.02%
2018/05/29	7	67.27	135	66.15	64.90	-128	8,167	-1.57%	大賣/鉅額交易
2018/05/25	1	64.90	1	64.90	65.00	0	8,205	0.00%
2018/05/23	0	0.00	2	64.50	62.60	-2	8,792	-0.02%
2018/05/21	0	0.00	2	63.50	63.90	-2	8,905	-0.02%
2018/05/16	0	0.00	10	63.40	63.80	-10	9,110	-0.11%
2018/05/15	101	63.45	0	0.00	63.40	101	9,204	1.10%	大買/鉅額交易
2018/05/14	10	63.60	2	62.80	64.40	8	9,308	0.09%
2018/05/11	20	62.10	8	62.36	62.00	12	9,289	0.13%
2018/05/10	2	60.20	4	60.83	60.70	-2	9,225	-0.02%
2018/05/09	12	60.04	4	60.30	60.20	8	9,260	0.09%
2018/05/08	1	60.10	9	59.26	59.80	-8	9,247	-0.09%
2018/05/07	13	57.46	1	57.30	57.00	12	9,287	0.13%
2018/05/04	1	58.50	1	59.50	58.80	0	9,340	0.00%
2018/05/03	12	59.71	0	0.00	59.00	12	9,347	0.13%
2018/05/02	0	0.00	22	61.84	62.60	-22	9,378	-0.23%
2018/04/30	1	58.00	22	58.19	59.30	-21	9,381	-0.22%
2018/04/27	7	57.46	5	59.50	57.60	2	9,469	0.02%
2018/04/26	1	60.10	1	60.50	59.30	0	9,446	0.00%
2018/04/25	11	60.19	4	61.38	59.60	7	9,596	0.07%
2018/04/24	13	60.81	12	61.47	61.10	1	9,726	0.01%
2018/04/23	9	62.52	2	62.65	62.30	7	9,687	0.07%
2018/04/20	0	0.00	3	64.50	64.30	-3	9,786	-0.03%
2018/04/19	10	63.92	5	64.56	64.60	5	10,048	0.05%
2018/04/18	7	63.67	12	64.84	63.70	-5	10,150	-0.05%
2018/04/17	1	64.10	12	63.97	64.50	-11	10,495	-0.10%
2018/04/16	7	62.19	17	63.01	62.00	-10	10,372	-0.10%
2018/04/13	1	63.00	1	63.80	63.00	0	10,268	0.00%
2018/04/12	1	63.00	1	63.30	63.10	0	10,241	0.00%
2018/04/11	3	63.53	5	64.54	63.30	-2	10,183	-0.02%
2018/04/10	8	63.06	0	0.00	63.00	8	10,095	0.08%
2018/04/09	15	63.65	1	64.10	64.20	14	9,980	0.14%
2018/04/03	8	64.54	0	0.00	64.40	8	9,903	0.08%
2018/03/31	2	66.90	2	66.90	67.10	0	9,895	0.00%
2018/03/30	0	0.00	2	67.85	67.30	-2	9,954	-0.02%
2018/03/29	2	68.00	29	66.39	68.50	-27	10,020	-0.27%
2018/03/28	36	64.07	6	63.75	64.00	30	9,747	0.31%
2018/03/27	11	64.63	3	65.20	65.40	8	9,494	0.08%
2018/03/26	1	67.60	1	66.80	66.60	0	9,229	0.00%
2018/03/23	11	67.23	41	67.65	67.30	-30	9,172	-0.33%
2018/03/22	10	70.70	11	70.05	69.50	-1	9,149	-0.01%
2018/03/21	0	0.00	1	70.10	69.50	-1	9,133	-0.01%
2018/03/19	2	70.65	6	70.37	70.00	-4	9,612	-0.04%
2018/03/16	18	69.68	2	69.70	71.60	16	9,597	0.17%
2018/03/15	8	71.03	11	70.74	71.20	-3	9,530	-0.03%
2018/03/14	17	69.50	0	0.00	70.20	17	9,456	0.18%
2018/03/13	59	70.40	9	71.33	69.30	50	9,385	0.53%
2018/03/09	10	67.90	7	67.99	68.30	3	9,170	0.03%
2018/03/07	0	0.00	6	69.67	68.30	-6	9,197	-0.07%
2018/03/06	11	69.42	24	69.90	70.00	-13	9,313	-0.14%
2018/03/05	0	0.00	23	69.70	67.30	-23	9,315	-0.25%
2018/03/02	1	67.00	12	68.23	70.10	-11	9,268	-0.12%
2018/03/01	28	67.62	0	0.00	67.40	28	9,158	0.31%
2018/02/27	27	69.69	2	69.65	68.50	25	9,426	0.27%
2018/02/26	33	70.62	46	71.48	70.80	-13	9,317	-0.14%
2018/02/23	26	68.30	93	67.83	70.30	-67	9,106	-0.74%
2018/02/22	0	0.00	2	64.50	65.00	-2	8,887	-0.02%
2018/02/21	2	63.80	0	0.00	64.70	2	8,873	0.02%
2018/02/12	0	0.00	5	61.70	61.60	-5	8,805	-0.06%
2018/02/09	5	62.68	3	62.30	62.20	2	8,821	0.02%
2018/02/08	4	64.35	9	65.19	65.20	-5	8,771	-0.06%
2018/02/07	0	0.00	2	64.95	63.30	-2	8,799	-0.02%
2018/02/06	1	61.00	1	62.00	62.50	0	8,720	0.00%
2018/02/05	5	62.90	5	62.80	64.90	0	8,674	0.00%
2018/02/02	0.1	65.50	2	65.50	65.50	-1.9	8,663	-0.02%
2018/02/01	6	65.17	4	66.60	65.10	2	8,771	0.02%
2018/01/31	4	66.55	31	66.84	67.40	-27	8,863	-0.30%
2018/01/30	52	67.06	0	0.00	66.10	52	8,844	0.59%
2018/01/29	25	69.40	1	69.70	69.30	24	8,766	0.27%
2018/01/25	10	66.80	2	67.00	66.70	8	8,749	0.09%
2018/01/24	1	67.30	12	65.71	66.20	-11	8,670	-0.13%
2018/01/23	0	0.00	38	65.36	64.50	-38	8,576	-0.44%
2018/01/22	26	66.27	1	66.00	66.80	25	8,594	0.29%
2018/01/19	11	66.07	20	66.54	66.30	-9	8,681	-0.10%
2018/01/18	6	66.10	16	65.99	65.50	-10	8,722	-0.11%
2018/01/17	20	64.26	7	64.03	64.50	13	8,627	0.15%
2018/01/16	2	63.70	42	64.84	65.00	-40	8,693	-0.46%
2018/01/15	35	64.13	12	64.48	64.30	23	8,858	0.26%
2018/01/12	7	61.54	4	61.88	61.50	3	8,642	0.03%
2018/01/11	28	59.99	59	60.03	60.90	-31	8,590	-0.36%
2018/01/09	0	0.00	13	56.69	56.30	-13	8,517	-0.15%
2018/01/08	5	57.80	1	58.00	58.00	4	8,802	0.05%
2018/01/05	0	0.00	1	57.00	57.10	-1	9,082	-0.01%
2018/01/03	2	56.10	7	56.04	56.30	-5	9,327	-0.05%
2018/01/02	0	0.00	8	56.00	55.60	-8	9,338	-0.09%