頎邦 (6147)-元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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	21	78.42	3	77.90	77.90	18	7,052	0.26%
2024/05/15	2	78.80	3	79.37	78.60	-1	7,051	-0.01%
2024/05/14	3	79.03	2	79.20	78.50	1	7,069	0.01%
2024/05/13	1.3	77.12	8	78.34	79.30	-6.7	7,021	-0.10%
2024/05/10	5	77.60	5	77.00	76.70	0	6,947	0.00%
2024/05/09	1.5	77.97	11	77.87	77.80	-9.5	6,878	-0.14%
2024/05/08	6	76.10	1	76.90	75.80	5	6,760	0.07%
2024/05/07	3	76.40	0	0.00	76.00	3	6,751	0.04%
2024/05/06	1	77.70	1	78.30	77.50	0	6,713	0.00%
2024/05/03	0.2	77.90	3	78.17	77.90	-2.9	6,684	-0.04%
2024/05/02	0.4	76.90	1	77.10	77.30	-0.6	6,632	-0.01%
2024/04/29	0	0.00	2	77.20	77.30	-2	6,519	-0.03%
2024/04/26	0	0.00	1	77.50	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	1	76.90	77.00	-1	6,459	-0.02%
2024/04/24	1	74.60	2	75.75	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	2.5	73.65	74.20	-2.5	6,445	-0.04%
2024/04/22	1.3	73.10	1	74.50	73.30	0.3	6,438	0.00%
2024/04/19	0	0.00	5	75.28	74.40	-5	6,346	-0.08%
2024/04/18	1	76.20	0	0.00	75.70	1	6,237	0.02%
2024/04/16	0	0.00	6	77.00	76.30	-6	6,184	-0.10%
2024/04/15	0	0.00	1	78.00	77.80	-1	6,135	-0.02%
2024/04/12	0	0.00	2	77.90	77.70	-2	6,146	-0.03%
2024/04/11	1	76.60	10	76.60	77.10	-9	6,169	-0.15%
2024/04/10	0.2	77.61	1	77.90	77.60	-0.8	6,233	-0.01%
2024/04/09	0.2	76.50	1	76.60	76.50	-0.8	6,264	-0.01%
2024/04/03	1	76.00	0	0.00	76.00	1	6,314	0.02%
2024/04/02	2	76.70	0	0.00	76.80	2	6,293	0.03%
2024/04/01	5	77.72	2	78.20	77.50	3	6,276	0.05%
2024/03/29	0	0.00	56	79.48	79.00	-56	6,260	-0.89%
2024/03/28	70	77.69	28.2	77.01	77.90	41.8	5,909	0.71%
2024/03/27	10	73.91	12	76.12	75.80	-2	5,749	-0.03%
2024/03/26	14	74.12	2	74.20	73.90	12	5,745	0.21%
2024/03/25	5	74.96	10	75.11	75.10	-5	5,797	-0.09%
2024/03/22	7.2	76.44	4.5	76.09	75.70	2.7	5,850	0.05%
2024/03/21	3	78.23	8	78.60	78.20	-5	5,888	-0.08%
2024/03/20	8	79.96	6	79.66	77.60	2	5,965	0.03%
2024/03/19	7.7	79.24	68.3	80.16	78.50	-60.6	6,188	-0.98%
2024/03/18	4	77.23	2	77.35	77.40	2	6,031	0.03%
2024/03/15	1	76.80	0.1	76.70	76.50	0.9	6,014	0.01%
2024/03/14	3	77.13	1	77.70	77.50	2	5,953	0.03%
2024/03/13	49	78.85	7.1	78.44	79.00	41.9	5,829	0.72%
2024/03/12	3	76.83	2	77.35	76.80	1	5,618	0.02%
2024/03/11	0	0.00	4	74.98	75.70	-4	5,522	-0.07%
2024/03/08	14	78.20	25	76.80	75.40	-11	5,481	-0.20%
2024/03/07	4	73.27	9	73.42	74.60	-5	5,104	-0.10%
2024/03/06	3	73.27	1	73.40	73.80	2	5,033	0.04%
2024/03/05	1	72.40	1	72.80	72.80	0	5,049	0.00%
2024/03/04	2	72.60	0	72.70	72.90	2	5,058	0.04%
2024/03/01	0	0.00	2	71.90	71.30	-2	5,042	-0.04%
2024/02/29	4	71.15	2.1	71.21	71.00	2	5,009	0.04%
2024/02/27	7	72.46	1	71.80	71.70	6	4,957	0.12%
2024/02/26	2	73.55	26	73.50	73.70	-24	4,901	-0.49%
2024/02/23	10	74.57	60	74.82	74.00	-50	4,829	-1.04%
2024/02/22	8	71.60	0	0.00	71.60	8	4,518	0.18%
2024/02/21	3	71.17	1	71.70	71.10	2	4,489	0.04%
2024/02/20	5	70.50	0	0.00	70.40	5	4,458	0.11%
2024/02/19	0	0.00	1	70.90	71.00	-1	4,447	-0.02%
2024/02/16	11	69.80	0	0.00	70.00	11	4,423	0.25%
2024/02/15	1	69.30	0	0.00	69.60	1	4,372	0.02%
2024/02/02	20	71.11	4	71.08	71.30	16	4,281	0.37%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/31	6	71.18	0	0.00	72.00	6	4,209	0.14%
2024/01/30	3.2	71.82	0	0.00	71.60	3.2	4,194	0.08%
2024/01/29	0	72.60	1	72.60	72.60	-1	4,192	-0.02%
2024/01/26	1	73.00	0.3	73.10	73.20	0.8	4,196	0.02%
2024/01/25	5	73.94	0	0.00	73.90	5	4,201	0.12%
2024/01/23	2	73.50	4	74.25	74.20	-2	4,222	-0.05%
2024/01/22	0	0.00	2	73.40	73.50	-2	4,214	-0.05%
2024/01/18	2	72.15	2	72.75	73.00	0	4,239	0.00%
2024/01/17	4	73.23	3	73.60	73.00	1	4,229	0.02%
2024/01/16	2	72.80	2	73.70	73.70	0	4,199	0.00%
2024/01/15	0	0.00	1	73.60	73.80	-1	4,196	-0.02%
2024/01/12	2.5	73.00	0	0.00	72.60	2.5	4,185	0.06%
2024/01/11	3	72.20	0	0.00	72.20	3	4,165	0.07%
2024/01/10	13	71.47	0	0.00	71.80	13	4,167	0.31%
2024/01/09	12	72.80	0	0.00	72.00	12	4,147	0.29%
2024/01/08	4	72.85	0	0.00	72.80	4	4,160	0.10%
2024/01/05	0	0.00	1	74.50	74.50	-1	4,113	-0.02%
2024/01/04	2	74.70	0	0.00	74.50	2	4,072	0.05%
2024/01/03	0	0.00	2	73.85	74.30	-2	4,021	-0.05%
2024/01/02	0	0.00	11	72.88	73.80	-11	3,963	-0.28%
2023/12/29	17	71.96	1	72.80	72.30	16	3,895	0.41%
2023/12/28	1	72.40	0	0.00	72.80	1	3,869	0.03%
2023/12/27	0	0.00	6	73.32	72.90	-6	3,858	-0.16%
2023/12/26	7	71.61	4	71.80	72.30	3	3,821	0.08%
2023/12/25	1	73.30	0	0.00	72.30	1	3,766	0.03%
2023/12/22	13	72.85	2	73.20	73.30	11	3,742	0.29%
2023/12/21	3	72.70	7	73.06	73.50	-4	3,659	-0.11%
2023/12/20	5	73.24	4.5	73.58	74.00	0.5	3,558	0.01%
2023/12/19	3	72.53	5	73.34	72.60	-2	3,435	-0.06%
2023/12/18	16.1	75.40	5	76.20	75.30	11.1	3,301	0.34%
2023/12/15	5	76.82	5	77.00	76.80	0	3,202	0.00%
2023/12/14	8.5	77.95	174	77.76	78.70	-165.5	3,039	-5.44%	大賣/鉅額交易
2023/12/13	5	71.98	6.1	72.95	73.80	-1.1	2,631	-0.04%
2023/12/12	0	0.00	2	71.15	71.40	-2	2,569	-0.08%
2023/12/11	5	69.74	3	69.93	70.00	2	2,546	0.08%
2023/12/07	0	0.00	2	70.70	70.00	-2	2,654	-0.08%
2023/12/06	0	70.30	0	0.00	70.50	0	2,698	0.00%
2023/12/05	12	70.04	17	70.45	70.50	-5	2,733	-0.18%
2023/12/01	0	0.00	5	71.82	72.00	-5	2,966	-0.17%
2023/11/30	5	71.36	13	71.68	72.00	-8	2,960	-0.27%
2023/11/29	7	71.29	11	71.40	71.30	-4	2,913	-0.14%
2023/11/28	14.1	70.97	3.4	70.97	71.00	10.7	2,910	0.37%
2023/11/27	5	70.12	3	70.20	70.10	2	2,974	0.07%
2023/11/24	1	69.90	0	0.00	70.00	1	2,976	0.03%
2023/11/22	5	69.50	1	69.90	69.50	4	3,024	0.13%
2023/11/21	3	69.90	7	69.90	69.80	-4	3,055	-0.13%
2023/11/20	2	69.60	0	0.00	69.90	2	3,062	0.07%
2023/11/17	1	69.10	1	69.30	69.50	0	3,071	0.00%
2023/11/16	19	69.31	0	0.00	69.30	19	3,088	0.62%
2023/11/13	23	69.56	0	0.00	69.50	23	3,192	0.72%
2023/11/10	12	69.63	1	70.10	69.90	11	3,216	0.34%
2023/11/09	26	69.47	1	69.50	69.50	25	3,229	0.77%
2023/11/08	8	69.96	3	69.80	69.70	5	3,253	0.15%
2023/11/07	0	0.00	45	70.10	70.10	-45	3,249	-1.38%
2023/11/06	1	70.00	0	69.90	70.00	1	3,268	0.03%
2023/11/03	10	69.52	6	69.60	69.60	4	3,329	0.12%
2023/11/02	0	0.00	5	69.00	69.40	-5	3,346	-0.15%
2023/11/01	0	0.00	1	68.00	68.70	-1	3,351	-0.03%
2023/10/27	1	67.80	0	0.00	67.50	1	3,386	0.03%
2023/10/25	1	69.20	0	0.00	68.90	1	3,596	0.03%
2023/10/24	0	0.00	8	68.69	69.20	-8	3,614	-0.22%
2023/10/23	1	69.10	3	69.80	69.10	-2	3,606	-0.06%
2023/10/19	0	0.00	0.1	68.00	68.20	-0.1	3,574	0.00%
2023/10/18	0.2	67.70	21	67.37	67.80	-20.8	3,586	-0.58%
2023/10/16	7	66.70	0	0.00	66.80	7	3,604	0.19%
2023/10/13	0	0.00	1	67.10	67.50	-1	3,598	-0.03%
2023/10/11	14.1	67.30	0	0.00	66.80	14.1	3,656	0.39%
2023/10/06	4	68.20	0	0.00	68.10	4	3,672	0.11%
2023/10/05	3	68.47	0	0.00	68.70	3	3,697	0.08%
2023/10/04	6.1	67.97	8	68.14	68.20	-1.9	3,715	-0.05%
2023/10/03	0	0.00	2	68.60	68.80	-2	3,730	-0.05%
2023/10/02	2	68.40	0	0.00	68.70	2	3,742	0.05%
2023/09/28	2.1	68.01	3	68.10	68.20	-0.9	3,757	-0.02%
2023/09/27	3	67.70	0	0.00	67.90	3	3,786	0.08%
2023/09/26	5	68.24	0	0.00	68.10	5	3,797	0.13%
2023/09/25	8	68.04	0	0.00	68.50	8	3,791	0.21%
2023/09/22	8	67.90	5	68.40	68.50	3	3,771	0.08%
2023/09/21	9.1	68.05	90	68.08	67.90	-80.9	3,752	-2.16%
2023/09/20	16	69.86	0	0.00	69.00	16	3,746	0.43%
2023/09/19	16	71.50	0	0.00	71.00	16	3,677	0.44%
2023/09/18	0	0.00	3	71.80	71.30	-3	3,642	-0.08%
2023/09/15	0	0.00	3	71.90	71.30	-3	3,624	-0.08%
2023/09/14	3	71.00	0	0.00	71.00	3	3,558	0.08%
2023/09/13	90	71.60	2	71.90	71.20	88	3,548	2.48%
2023/09/12	68	71.73	54	71.81	71.50	14	3,585	0.39%
2023/09/11	4	70.48	25	70.27	70.90	-21	3,580	-0.59%
2023/09/08	2	70.61	40	71.19	70.90	-38	3,587	-1.06%
2023/09/07	2	72.10	30	71.90	71.50	-28	3,566	-0.79%
2023/09/06	4	71.73	22.2	71.90	72.00	-18.2	3,501	-0.52%
2023/09/05	2	70.00	2	70.00	70.10	0	3,326	0.00%
2023/09/04	1	69.50	1	69.70	69.80	0	3,351	0.00%
2023/09/01	2	69.35	0	0.00	69.20	2	3,398	0.06%
2023/08/31	7	69.99	14	69.90	69.80	-7	3,404	-0.21%
2023/08/29	0	68.30	10.1	68.42	69.00	-10.1	3,368	-0.30%
2023/08/28	1	68.70	0	0.00	68.90	1	3,370	0.03%
2023/08/25	1	67.60	4	67.93	68.20	-3	3,328	-0.09%
2023/08/24	2	67.05	1	67.10	67.20	1	3,303	0.03%
2023/08/23	0	0.00	2	66.60	66.80	-2	3,304	-0.06%
2023/08/22	0	0.00	0	66.60	66.30	0	3,310	0.00%
2023/08/21	17	66.87	5	66.60	66.70	12	3,297	0.36%
2023/08/18	7	68.30	0	0.00	67.80	7	3,237	0.22%
2023/08/17	1	67.80	3	68.63	68.70	-2	3,200	-0.06%
2023/08/16	1	67.20	6	68.12	68.00	-5	3,166	-0.16%
2023/08/15	10	67.35	0	0.00	67.00	10	3,164	0.32%
2023/08/14	1	66.90	10	66.85	67.00	-9	3,157	-0.29%
2023/08/11	0	67.90	2	68.15	67.80	-2	3,153	-0.06%
2023/08/10	0	0.00	9	67.60	67.40	-9	3,169	-0.28%
2023/08/09	18	66.89	4	67.08	67.00	14	3,141	0.45%
2023/08/08	1	69.20	14	69.04	69.10	-13	3,078	-0.42%
2023/08/07	1	68.40	0	0.00	68.70	1	3,077	0.03%
2023/08/04	0	0.00	3	68.33	68.40	-3	3,076	-0.10%
2023/08/01	1	68.10	5	68.40	68.20	-4	3,055	-0.13%
2023/07/31	0	0.00	11	70.22	69.40	-11	3,017	-0.36%
2023/07/28	2	69.55	27	69.33	69.40	-25	2,937	-0.85%
2023/07/27	0	0.00	1	66.90	67.40	-1	2,771	-0.04%
2023/07/26	0.1	66.00	2	66.40	66.40	-1.9	2,769	-0.07%
2023/07/25	2	65.95	0	0.00	66.10	2	2,856	0.07%
2023/07/24	5	66.40	0	0.00	66.30	5	2,877	0.17%
2023/07/20	0	0.00	2	66.45	66.70	-2	2,958	-0.07%
2023/07/19	0	0.00	0.2	66.70	66.70	-0.2	2,996	-0.01%
2023/07/18	2	67.00	1	66.10	66.80	1	3,007	0.03%
2023/07/17	4	66.00	2	66.20	66.50	2	2,986	0.07%
2023/07/14	2	65.20	0	0.00	65.30	2	2,957	0.07%
2023/07/13	1	64.90	2	65.40	64.90	-1	3,022	-0.03%
2023/07/12	1	63.90	1	64.20	64.40	0	2,983	0.00%
2023/07/11	0.1	63.80	0	0.00	63.70	0.1	2,957	0.00%
2023/07/10	7	63.23	5	62.90	63.30	2	2,979	0.07%
2023/07/07	6.3	63.28	1	63.90	63.90	5.3	2,988	0.18%
2023/07/05	2	63.60	2	63.90	63.60	0	3,024	0.00%
2023/07/04	10	63.29	0	0.00	62.90	10	3,006	0.33%
2023/07/03	5	63.32	0	0.00	63.30	5	2,997	0.17%
2023/06/30	1	63.00	0	0.00	63.10	1	3,030	0.03%
2023/06/29	0	0.00	1	63.20	62.80	-1	3,062	-0.03%
2023/06/28	0	0.00	1	63.50	63.00	-1	3,124	-0.03%
2023/06/27	0	0.00	2	63.10	62.90	-2	3,105	-0.06%
2023/06/26	3	62.30	3	62.30	62.30	0	3,109	0.00%
2023/06/21	2	62.90	0	0.00	63.00	2	3,110	0.06%
2023/06/20	13.1	63.02	0	0.00	62.70	13.1	3,121	0.42%
2023/06/19	1	64.10	0	0.00	64.20	1	3,057	0.03%
2023/06/16	10.2	64.92	9	64.80	64.90	1.2	3,031	0.04%
2023/06/15	2	69.40	0	0.00	69.60	2	2,945	0.07%
2023/06/14	5	69.66	9	70.10	69.60	-4	2,870	-0.14%
2023/06/13	1	69.70	0	0.00	69.80	1	2,824	0.04%
2023/06/12	1	69.50	0	0.00	69.80	1	2,812	0.04%
2023/06/09	0	0.00	1	69.90	69.90	-1	2,799	-0.04%
2023/06/08	2	69.25	12	69.80	69.70	-10	2,794	-0.36%
2023/06/06	2	69.20	4	69.05	69.40	-2	2,817	-0.07%
2023/06/05	0	0.00	1	68.70	68.60	-1	2,817	-0.04%
2023/06/02	0	0.00	5	68.08	67.60	-5	2,843	-0.18%
2023/06/01	0	0.00	7	67.30	67.00	-7	2,872	-0.24%
2023/05/31	0	0.00	1	66.80	67.00	-1	2,905	-0.03%
2023/05/30	1	67.30	0	0.00	66.90	1	2,950	0.03%
2023/05/29	3	67.27	4	67.20	67.10	-1	3,052	-0.03%
2023/05/25	2	66.30	0	0.00	66.40	2	3,112	0.06%
2023/05/19	2	65.30	0	0.00	65.40	2	3,184	0.06%
2023/05/18	0	0.00	5	65.80	65.70	-5	3,157	-0.16%
2023/05/16	0	65.00	0	0.00	64.30	0	3,144	0.00%
2023/05/15	0	0.00	4	65.00	64.70	-4	3,120	-0.13%
2023/05/12	1	65.00	0	0.00	65.00	1	3,124	0.03%
2023/05/11	0.1	64.58	0	0.00	64.70	0.1	3,126	0.00%
2023/05/10	4.1	64.88	0	0.00	65.00	4.1	3,166	0.13%
2023/05/09	0.1	65.95	0	0.00	65.30	0.1	3,156	0.00%
2023/05/08	5	66.30	0	0.00	66.00	5	3,139	0.16%
2023/05/04	0	0.00	1	65.90	65.80	-1	3,260	-0.03%
2023/05/03	1	65.20	0	0.00	65.50	1	3,288	0.03%
2023/05/02	7	65.24	0	0.00	65.30	7	3,278	0.21%
2023/04/28	8	66.13	1	67.80	65.90	7	3,254	0.22%
2023/04/27	1	66.70	1	67.10	67.30	0	3,154	0.00%
2023/04/26	2	66.35	1	66.80	66.70	1	3,108	0.03%
2023/04/25	9.1	66.13	0	0.00	66.30	9.1	3,082	0.30%
2023/04/21	10	66.73	1	66.70	67.00	9	3,016	0.30%
2023/04/20	2	67.90	0	0.00	67.50	2	2,976	0.07%
2023/04/19	22	67.74	0	67.80	67.50	22	2,989	0.73%
2023/04/18	7	68.51	0	0.00	67.90	7	2,960	0.24%
2023/04/17	6	69.50	0	0.00	69.10	6	2,874	0.21%
2023/04/14	0	0.00	1	69.40	69.50	-1	2,845	-0.04%
2023/04/13	0	0.00	1	69.40	69.30	-1	2,843	-0.04%
2023/04/12	2	68.80	1	69.30	69.30	1	2,824	0.04%
2023/04/10	3	67.77	0	0.00	67.50	3	2,756	0.11%
2023/04/07	1	69.10	0	0.00	69.10	1	2,711	0.04%
2023/03/31	2	69.25	1	69.70	69.30	1	2,644	0.04%
2023/03/30	1	68.80	0	0.00	68.90	1	2,608	0.04%
2023/03/29	5	68.84	1	69.30	68.40	4	2,575	0.16%
2023/03/27	9	70.08	1.1	70.65	70.60	7.9	2,549	0.31%
2023/03/23	10	71.26	4	71.27	71.00	6	2,533	0.24%
2023/03/22	0	0.00	2	70.70	70.50	-2	2,490	-0.08%
2023/03/21	3	70.90	0.1	70.74	70.60	2.9	2,463	0.12%
2023/03/20	0	0.00	2	70.45	70.40	-2	2,441	-0.08%
2023/03/17	0	0.00	8	69.98	70.00	-8	2,425	-0.33%
2023/03/16	6	68.90	0	0.00	68.80	6	2,407	0.25%
2023/03/15	1	68.90	0	0.00	68.80	1	2,400	0.04%
2023/03/14	1	69.30	1	69.80	69.20	0	2,382	0.00%
2023/03/13	10	69.00	16	69.73	70.30	-6	2,356	-0.25%
2023/03/10	3	70.23	3	70.97	70.10	0	2,326	0.00%
2023/03/09	2	70.20	6.1	71.01	70.90	-4.1	2,292	-0.18%
2023/03/08	14	70.03	98	70.23	70.40	-84	2,200	-3.82%
2023/03/07	0	70.05	2	70.00	70.50	-2	2,158	-0.09%
2023/03/06	2	70.05	59	70.48	70.20	-57	2,104	-2.71%
2023/03/03	1	68.90	20	68.95	69.00	-19	2,012	-0.94%
2023/03/02	0	0.00	15	68.60	69.00	-15	1,967	-0.76%
2023/03/01	2	67.96	114	68.08	69.00	-112	1,912	-5.86%	大賣/鉅額交易
2023/02/24	3	67.20	10	67.60	67.30	-7	1,805	-0.39%
2023/02/23	0	0.00	9	66.93	67.10	-9	1,761	-0.51%
2023/02/22	0	0.00	1	66.00	66.00	-1	1,712	-0.06%
2023/02/21	0.1	65.20	0	64.90	65.30	0.1	1,673	0.00%
2023/02/17	0.1	63.90	0	0.00	63.90	0.1	1,753	0.01%
2023/02/10	0	0.00	0	64.00	64.00	0	1,853	0.00%
2023/02/09	0	0.00	2	64.70	63.70	-2	1,877	-0.11%
2023/02/08	2	64.10	1	64.40	64.30	1	1,849	0.05%
2023/02/03	0	0.00	6	63.42	63.30	-6	1,753	-0.34%
2023/02/02	0	0.00	10	61.71	61.80	-10	1,701	-0.59%
2023/02/01	2	60.05	0	0.00	60.50	2	1,692	0.12%
2023/01/31	4	60.48	1	60.30	60.50	3	1,668	0.18%
2023/01/30	0	0.00	5	61.00	60.80	-5	1,652	-0.30%
2023/01/16	1	60.20	1	60.60	60.40	0	1,661	0.00%
2023/01/12	0	0.00	5	60.80	61.00	-5	1,670	-0.30%
2023/01/11	0	0.00	1	60.60	60.60	-1	1,673	-0.06%
2023/01/09	0	0.00	5	59.30	59.60	-5	1,684	-0.30%
2022/12/30	1	59.10	0	0.00	57.40	1	1,723	0.06%
2022/12/29	0	0.00	1	59.20	58.90	-1	1,700	-0.06%
2022/12/27	0	0.00	1	58.70	59.00	-1	1,690	-0.06%
2022/12/26	1	58.00	0	0.00	58.00	1	1,686	0.06%
2022/12/23	0	0.00	2	58.60	58.60	-2	1,710	-0.12%
2022/12/22	0	0.00	4	58.45	58.30	-4	1,737	-0.23%
2022/12/21	3	57.77	1	58.10	57.70	2	1,749	0.11%
2022/12/20	6	58.78	0	0.00	58.00	6	1,750	0.34%
2022/12/19	0	0.00	1	59.70	59.40	-1	1,761	-0.06%
2022/12/09	0	0.00	1	58.90	59.30	-1	1,878	-0.05%
2022/12/07	1	58.90	6	59.23	58.50	-5	1,892	-0.26%
2022/12/06	1	58.50	0	0.00	59.00	1	1,892	0.05%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/11/30	0	0.00	3	58.10	58.20	-3	1,932	-0.16%
2022/11/24	0	0.00	1	58.50	58.80	-1	1,951	-0.05%
2022/11/21	5	58.40	1	58.70	58.30	4	1,971	0.20%
2022/11/17	11	58.79	10	59.40	59.30	1	1,982	0.05%
2022/11/16	14	59.24	16	59.54	59.50	-2	1,979	-0.10%
2022/11/15	10	58.10	10	58.20	58.20	0	1,910	0.00%
2022/11/14	0	0.00	0	57.60	57.70	0	1,904	0.00%
2022/11/11	0	0.00	0.2	57.70	57.50	-0.2	1,891	-0.01%
2022/11/10	11	56.90	0	0.00	57.10	11	1,879	0.59%
2022/11/09	0	0.00	23	56.97	57.20	-23	1,877	-1.23%
2022/11/07	0.1	55.30	11	55.94	56.20	-11	1,884	-0.58%
2022/11/04	10	54.60	0	0.00	54.60	10	1,874	0.53%
2022/10/31	0	0.00	12	54.27	54.40	-12	1,998	-0.60%
2022/10/28	2	52.55	0	0.00	52.60	2	1,993	0.10%
2022/10/25	0	0.00	1	52.80	52.80	-1	2,055	-0.05%
2022/10/24	11	53.39	10	54.30	53.60	1	2,059	0.05%
2022/10/20	0.1	53.00	3	53.17	53.30	-2.9	2,086	-0.14%
2022/10/19	10	53.70	10	54.05	53.10	0	2,109	0.00%
2022/10/18	0	0.00	2	52.81	53.70	-2	2,116	-0.10%
2022/10/13	2	49.60	0	0.00	49.45	2	2,365	0.08%
2022/10/11	0	50.40	1	50.20	50.20	-1	2,558	-0.04%
2022/10/07	0	52.00	0	0.00	52.00	0	2,585	0.00%
2022/10/05	4	51.93	1	52.00	51.90	3	2,695	0.11%
2022/09/29	1	51.60	0	0.00	51.30	1	2,848	0.04%
2022/09/28	0	0.00	2	50.10	50.00	-2	2,880	-0.07%
2022/09/26	0	0.00	1	51.50	51.30	-1	2,911	-0.03%
2022/09/23	3	52.80	0	0.00	52.70	3	2,939	0.10%
2022/09/22	2	53.05	0	0.00	53.20	2	2,997	0.07%
2022/09/21	0	0.00	2	53.70	53.50	-2	3,019	-0.07%
2022/09/20	0	0.00	1	53.50	53.80	-1	3,052	-0.03%
2022/09/19	2.2	54.01	0	0.00	53.90	2.2	3,051	0.07%
2022/09/16	5	54.90	0	0.00	54.90	5	3,033	0.16%
2022/09/14	1	55.50	0	0.00	55.60	1	3,106	0.03%
2022/09/08	0	0.00	2	55.85	56.80	-2	3,244	-0.06%
2022/09/07	2	54.45	0	0.00	54.50	2	3,246	0.06%
2022/08/23	3	56.50	0	0.00	56.50	3	3,308	0.09%
2022/08/22	0.1	57.50	1	57.40	57.00	-0.9	3,307	-0.03%
2022/08/19	1	57.20	3	56.93	57.30	-2	3,297	-0.06%
2022/08/18	1	56.70	0	0.00	56.80	1	3,308	0.03%
2022/08/17	20	56.60	1	57.00	56.70	19	3,312	0.57%
2022/08/15	1	56.50	0	0.00	56.60	1	3,266	0.03%
2022/08/12	1	56.20	2	56.30	56.20	-1	3,247	-0.03%
2022/08/10	1	55.30	0	0.00	55.10	1	3,237	0.03%
2022/08/08	1	54.40	1	55.20	55.70	0	3,223	0.00%
2022/08/05	1	55.10	0	0.00	55.30	1	3,182	0.03%
2022/08/02	0.1	54.80	2	54.60	54.50	-1.9	3,149	-0.06%
2022/08/01	1	55.50	0	0.00	55.60	1	3,115	0.03%
2022/07/29	0	0.00	1	54.80	54.70	-1	3,092	-0.03%
2022/07/28	0	0.00	1	54.40	54.10	-1	3,111	-0.03%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/25	0	0.00	2	55.35	55.40	-2	3,111	-0.06%
2022/07/21	3	54.40	2	54.70	55.20	1	3,108	0.03%
2022/07/20	152	54.76	3	55.07	54.90	149	3,053	4.88%	大買/鉅額交易
2022/07/19	2	59.50	151	59.68	59.90	-149	2,925	-5.09%	大賣/鉅額交易
2022/07/18	2	58.75	1	58.50	59.80	1	2,812	0.04%
2022/07/15	1	57.40	0	0.00	57.60	1	2,749	0.04%
2022/07/14	3	55.23	0	0.00	56.00	3	2,729	0.11%
2022/07/12	2	55.26	0	0.00	55.20	2	2,735	0.07%
2022/07/11	0	0.00	1	56.60	57.00	-1	2,713	-0.04%
2022/07/07	2	55.40	0	0.00	56.00	2	2,654	0.08%
2022/07/06	0.1	55.80	0	0.00	54.60	0.1	2,617	0.00%
2022/07/05	1	56.60	0	0.00	57.00	1	2,616	0.04%
2022/07/01	2	58.65	1	59.20	57.50	1	2,655	0.04%
2022/06/30	1.1	59.98	2	60.20	59.30	-0.9	2,660	-0.03%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/24	0	0.00	1	64.10	64.20	-1	2,609	-0.04%
2022/06/22	4	65.58	0	0.00	64.80	4	2,584	0.15%
2022/06/21	1	66.20	0	0.00	66.70	1	2,545	0.04%
2022/06/20	3	66.43	0	0.00	66.00	3	2,607	0.12%
2022/06/17	10	66.20	10	68.30	68.30	0	2,609	0.00%
2022/06/14	1	67.60	0	0.00	68.40	1	2,600	0.04%
2022/06/13	10	68.40	1	68.60	68.10	9	2,668	0.34%
2022/06/10	0	0.00	1	69.30	69.30	-1	2,721	-0.04%
2022/06/09	0	0.00	4	69.65	69.70	-4	2,752	-0.15%
2022/06/08	10	70.10	10	70.20	69.80	0	2,781	0.00%
2022/06/07	2	70.10	1	70.30	70.10	1	3,013	0.03%
2022/06/06	5	69.50	1	69.60	69.60	4	3,113	0.13%
2022/06/02	16	69.61	0	0.00	69.50	16	3,173	0.50%
2022/06/01	2	69.85	1	69.80	69.50	1	3,312	0.03%
2022/05/31	0	0.00	1	69.40	69.40	-1	3,431	-0.03%
2022/05/30	0	0.00	1	69.20	69.10	-1	3,610	-0.03%
2022/05/27	10	68.20	2	68.50	68.30	8	3,696	0.22%
2022/05/26	4	68.18	0	0.00	67.80	4	3,956	0.10%
2022/05/25	1	68.20	0	0.00	68.40	1	4,078	0.02%
2022/05/24	3	68.20	0	0.00	68.20	3	4,161	0.07%
2022/05/23	1	68.60	0	0.00	68.60	1	4,170	0.02%
2022/05/18	3	69.40	1.1	69.58	69.60	1.9	4,247	0.04%
2022/05/17	0	0.00	1	69.10	69.10	-1	4,244	-0.02%
2022/05/16	0	0.00	1	67.90	67.80	-1	4,246	-0.02%
2022/05/13	2	67.50	0	0.00	67.60	2	4,270	0.05%
2022/05/12	12	67.23	0	0.00	66.80	12	4,328	0.28%
2022/05/10	0	0.00	1	68.10	68.20	-1	4,398	-0.02%
2022/05/09	1	67.90	0	0.00	67.50	1	4,427	0.02%
2022/05/06	1	68.20	1	67.40	68.30	0	4,459	0.00%
2022/05/05	0	0.00	1.1	67.62	68.10	-1.1	4,489	-0.02%
2022/05/04	0	0.00	1	67.70	67.40	-1	4,506	-0.02%
2022/05/03	0.1	67.60	0	0.00	67.30	0.1	4,581	0.00%
2022/04/29	1	67.50	0	0.00	67.10	1	4,652	0.02%
2022/04/28	1	66.70	0	0.00	67.50	1	4,708	0.02%
2022/04/27	1	65.70	0	0.00	66.20	1	4,755	0.02%
2022/04/26	1	67.80	0	0.00	67.10	1	4,793	0.02%
2022/04/25	1	67.50	0	0.00	67.50	1	4,996	0.02%
2022/04/22	1	68.40	0	0.00	68.90	1	5,101	0.02%
2022/04/19	1	69.20	0	0.00	68.60	1	5,707	0.02%
2022/04/18	2	68.85	2.2	68.66	68.70	-0.2	5,891	0.00%
2022/04/15	1.2	66.55	0	0.00	67.20	1.2	5,900	0.02%
2022/04/12	7	66.51	0	0.00	66.40	7	6,020	0.12%
2022/04/11	4	66.60	0	0.00	66.50	4	6,035	0.07%
2022/04/08	1	67.10	6	67.40	67.50	-5	6,020	-0.08%
2022/04/07	9	67.48	0	0.00	67.20	9	6,010	0.15%
2022/04/06	2	68.40	0	0.00	68.60	2	5,998	0.03%
2022/04/01	0	0.00	2	69.00	69.40	-2	5,996	-0.03%
2022/03/31	1	69.10	1	69.10	69.10	0	6,024	0.00%
2022/03/30	6	69.48	1	69.60	69.40	5	6,038	0.08%
2022/03/29	1	69.80	0	0.00	69.70	1	6,019	0.02%
2022/03/28	2	69.75	24	69.50	70.10	-22	6,014	-0.37%
2022/03/25	6	70.82	0	0.00	70.60	6	6,012	0.10%
2022/03/24	0.1	71.30	1	71.50	71.50	-0.9	5,988	-0.02%
2022/03/23	8	71.36	5	71.82	71.20	3	6,099	0.05%
2022/03/22	25	71.70	3	71.83	71.90	22	6,060	0.36%
2022/03/21	15	71.39	0.2	71.50	71.30	14.8	6,057	0.24%
2022/03/18	0	0.00	8	71.63	71.80	-8	6,091	-0.13%
2022/03/17	3	70.10	7	70.74	70.90	-4	6,092	-0.07%
2022/03/16	5.2	69.39	0	0.00	69.10	5.2	6,106	0.09%
2022/03/15	19	69.95	1	70.00	69.50	18	6,110	0.30%
2022/03/14	25	71.29	1	71.40	71.00	24	6,116	0.39%
2022/03/11	11	71.08	0	0.00	71.30	11	6,124	0.18%
2022/03/10	19	71.61	4	72.15	71.20	15	6,140	0.24%
2022/03/09	4	70.30	5	70.98	71.60	-1	5,957	-0.02%
2022/03/08	16	68.73	1	68.80	68.90	15	5,926	0.25%
2022/03/07	14	69.69	3	70.10	69.10	11	5,954	0.18%
2022/03/04	31	71.65	2.1	72.02	71.10	28.9	5,901	0.49%
2022/03/03	0	0.00	37.3	72.67	72.60	-37.3	5,821	-0.64%
2022/03/02	0	0.00	1	71.10	70.90	-1	5,710	-0.02%
2022/03/01	4	70.93	80.5	71.11	71.00	-76.5	5,644	-1.36%
2022/02/25	1.5	68.33	0	0.00	68.90	1.5	5,436	0.03%
2022/02/24	31	66.94	2	66.90	66.80	29	5,384	0.54%
2022/02/23	0	0.00	2	68.80	68.70	-2	5,384	-0.04%
2022/02/22	16.6	68.44	0	0.00	68.30	16.6	5,427	0.31%
2022/02/21	6.1	69.10	0.3	69.40	69.50	5.8	5,524	0.11%
2022/02/18	2.1	68.33	0	0.00	68.90	2.1	5,625	0.04%
2022/02/17	1	68.60	0	0.00	68.80	1	5,766	0.02%
2022/02/14	0	0.00	17	67.91	68.10	-17	6,058	-0.28%
2022/02/11	12	69.29	0	0.00	69.30	12	6,065	0.20%
2022/02/10	1	69.00	1	69.50	69.70	0	6,133	0.00%
2022/02/09	3	68.97	1	68.90	69.00	2	6,181	0.03%
2022/02/08	5.2	68.31	0.4	68.59	68.90	4.9	6,192	0.08%
2022/02/07	11.1	68.50	0	0.00	67.80	11.1	6,251	0.18%
2022/01/26	25	68.20	2	68.40	67.90	23	6,270	0.37%
2022/01/25	0	0.00	1	68.10	68.00	-1	6,349	-0.02%
2022/01/24	1	67.60	4	68.18	68.70	-3	6,324	-0.05%
2022/01/21	1	69.00	0	0.00	69.00	1	6,414	0.02%
2022/01/20	1	69.10	3	69.80	70.00	-2	6,570	-0.03%
2022/01/19	1	69.30	2	70.10	69.10	-1	6,547	-0.02%
2022/01/18	4	70.49	8.2	71.19	70.00	-4.1	6,512	-0.06%
2022/01/17	1	69.70	4.1	69.21	69.80	-3.1	6,332	-0.05%
2022/01/14	2	67.50	1	68.40	68.20	1	6,251	0.02%
2022/01/13	10	68.91	7.2	69.09	69.00	2.8	6,178	0.05%
2022/01/12	14	67.92	12	67.99	68.00	2	5,884	0.03%
2022/01/11	0.1	67.90	12	67.57	67.90	-11.9	5,789	-0.21%
2022/01/10	0	0.00	1	66.10	67.20	-1	5,604	-0.02%
2022/01/06	1	66.00	1	66.30	66.90	0	5,563	0.00%
2022/01/05	0	66.60	2	66.60	66.50	-2	5,612	-0.04%
2022/01/03	1	66.80	1	67.30	66.80	0	5,891	0.00%
2021/12/30	1.1	66.61	0	0.00	66.70	1.1	5,912	0.02%
2021/12/29	0	0.00	1	67.20	66.40	-1	5,926	-0.02%
2021/12/28	0	0.00	1	67.30	66.90	-1	5,968	-0.02%
2021/12/27	0	0.00	1	66.80	67.10	-1	6,008	-0.02%
2021/12/24	1	66.00	0	0.00	66.10	1	6,032	0.02%
2021/12/23	0	0.00	1	66.00	66.00	-1	6,077	-0.02%
2021/12/22	1	65.40	1	65.50	65.50	0	6,209	0.00%
2021/12/21	1	65.00	0	0.00	65.40	1	6,223	0.02%
2021/12/20	1	64.80	1	65.00	64.90	0	6,219	0.00%
2021/12/17	5	65.12	0	0.00	65.10	5	6,237	0.08%
2021/12/16	1	66.20	0	0.00	66.30	1	6,179	0.02%
2021/12/15	6	65.40	0	0.00	65.30	6	6,181	0.10%
2021/12/14	5	65.50	5	65.96	65.70	0	6,194	0.00%
2021/12/13	4	66.68	0	0.00	66.70	4	6,159	0.06%
2021/12/10	0	0.00	5	66.78	66.90	-5	6,196	-0.08%
2021/12/09	12	66.54	1	66.30	66.30	11	6,246	0.18%
2021/12/08	1	67.20	0	0.00	66.80	1	6,222	0.02%
2021/12/07	0	67.70	5	67.22	67.10	-5	6,240	-0.08%
2021/12/06	1	67.60	4	67.70	67.50	-3	6,299	-0.05%
2021/12/03	1	67.60	2	67.50	67.60	-1	6,489	-0.02%
2021/12/02	0	0.00	7.1	68.05	67.80	-7.1	6,877	-0.10%
2021/12/01	1.1	67.90	3	67.23	67.90	-1.9	8,230	-0.02%
2021/11/30	5	67.16	0	0.00	67.00	5	8,300	0.06%
2021/11/29	5	66.12	1	65.90	66.60	4	8,409	0.05%
2021/11/26	5	66.60	6	66.82	66.20	-1	8,647	-0.01%
2021/11/25	2	67.25	0	0.00	67.20	2	8,665	0.02%
2021/11/24	0	0.00	1	66.90	67.30	-1	8,766	-0.01%
2021/11/23	19	67.75	0	0.00	67.60	19	8,957	0.21%
2021/11/22	17	68.65	3	68.30	68.30	14	8,989	0.16%
2021/11/19	1	67.40	0	0.00	67.30	1	9,026	0.01%
2021/11/18	1	66.80	7	67.67	67.20	-6	9,051	-0.07%
2021/11/17	0	0.00	6	66.82	66.90	-6	8,947	-0.07%
2021/11/16	22	67.00	0	0.00	66.80	22	8,857	0.25%
2021/11/15	8	68.11	15	68.32	68.20	-7	8,763	-0.08%
2021/11/12	4.1	66.43	4	66.38	66.70	0.1	8,674	0.00%
2021/11/11	10	64.99	3	65.20	64.90	7	8,625	0.08%
2021/11/10	0	0.00	2	66.00	66.00	-2	8,639	-0.02%
2021/11/09	3.1	66.19	1	66.90	66.00	2.1	8,759	0.02%
2021/11/08	1	65.80	1	65.90	65.90	0	8,730	0.00%
2021/11/05	2	65.25	3	65.17	65.80	-1	8,761	-0.01%
2021/11/04	3	65.27	1	65.30	65.20	2	8,919	0.02%
2021/11/03	0	0.00	2	65.00	65.20	-2	9,095	-0.02%
2021/11/02	12	64.04	12	64.19	63.60	0	9,371	0.00%
2021/11/01	8	64.98	2	65.15	65.10	6	9,820	0.06%
2021/10/29	55	64.54	3	64.70	64.30	52	10,157	0.51%
2021/10/28	18	65.38	42	65.06	65.20	-24	10,080	-0.24%
2021/10/27	0	0.00	3	64.30	64.50	-3	9,998	-0.03%
2021/10/26	3	63.50	4	63.80	63.20	-1	10,238	-0.01%
2021/10/25	5	63.06	0	0.00	63.10	5	10,223	0.05%
2021/10/22	2	62.35	6	62.78	63.40	-4	10,272	-0.04%
2021/10/21	5	62.40	1	62.20	62.00	4	10,391	0.04%
2021/10/20	2	62.60	3	63.10	62.50	-1	10,371	-0.01%
2021/10/19	7	62.54	1	62.40	62.60	6	10,431	0.06%
2021/10/18	2	61.85	0	0.00	61.60	2	10,449	0.02%
2021/10/15	1	62.10	1	62.30	62.10	0	10,594	0.00%
2021/10/14	1	60.80	0	0.00	61.10	1	10,699	0.01%
2021/10/13	28	61.01	0	0.00	61.00	28	10,799	0.26%
2021/10/12	17.1	62.08	0	0.00	62.00	17.1	10,866	0.16%
2021/10/08	69.2	64.45	1	64.60	63.30	68.2	11,163	0.61%
2021/10/07	1	65.90	1	66.00	65.90	0	11,005	0.00%
2021/10/04	3.2	65.96	4	66.45	65.00	-0.9	11,081	-0.01%
2021/10/01	36	67.39	1	67.30	67.30	35	11,063	0.32%
2021/09/30	2	67.75	2	67.80	67.50	0	11,044	0.00%
2021/09/29	14	67.71	0	0.00	67.20	14	11,088	0.13%
2021/09/28	2	70.15	1	70.20	70.10	1	10,983	0.01%
2021/09/27	6	71.20	1	71.40	70.80	5	10,972	0.05%
2021/09/24	2	71.35	3	71.37	71.40	-1	10,977	-0.01%
2021/09/23	3	71.17	0	71.40	71.00	3	10,987	0.03%
2021/09/22	15	70.17	2.1	70.51	70.50	12.9	11,005	0.12%
2021/09/17	2.1	71.41	0	0.00	71.60	2.1	11,223	0.02%
2021/09/16	15	71.80	0	0.00	71.80	15	11,224	0.13%
2021/09/15	12	72.23	11.1	71.75	71.80	1	11,200	0.01%
2021/09/14	16.1	72.83	3	73.00	72.70	13.1	11,146	0.12%
2021/09/13	13	73.77	0	0.00	73.70	13	11,062	0.12%
2021/09/10	2	74.00	1.1	74.19	74.50	0.9	11,038	0.01%
2021/09/09	21.1	73.65	1.1	73.91	73.50	20.1	10,992	0.18%
2021/09/08	8.1	73.82	5.2	73.87	73.30	2.9	10,921	0.03%
2021/09/07	11.2	75.27	17	74.66	74.40	-5.9	10,732	-0.05%
2021/09/06	171	81.55	136.4	81.89	78.00	34.7	10,307	0.34%	大買/大賣/
2021/09/03	2	79.25	4	80.20	81.10	-2	8,879	-0.02%
2021/09/02	2.4	78.98	3	79.73	79.40	-0.7	8,739	-0.01%
2021/09/01	1	77.00	35	78.87	80.40	-34	8,616	-0.39%
2021/08/31	4	76.13	9	76.84	77.10	-5	8,442	-0.06%
2021/08/30	10	76.62	22	76.91	77.00	-12	8,363	-0.14%
2021/08/27	7.1	74.48	25	75.37	75.80	-18	8,235	-0.22%
2021/08/26	5	73.20	8.5	73.54	73.70	-3.5	8,014	-0.04%
2021/08/25	2.4	72.52	1	73.00	72.50	1.4	7,914	0.02%
2021/08/24	4.1	73.63	1	73.90	73.60	3.1	7,814	0.04%
2021/08/23	2	74.25	1.4	74.69	74.50	0.6	7,774	0.01%
2021/08/20	0.4	73.28	0	0.00	73.20	0.4	7,784	0.01%
2021/08/19	4	73.90	2	74.50	73.10	2	7,799	0.03%
2021/08/18	5	73.34	3.2	73.83	75.00	1.8	7,769	0.02%
2021/08/17	1	73.50	0	0.00	73.60	1	7,721	0.01%
2021/08/16	3	72.47	4	73.50	73.90	-1	7,666	-0.01%
2021/08/13	35.1	75.37	0	0.00	73.60	35.1	7,604	0.46%
2021/08/12	2.1	76.41	18	77.03	77.70	-15.9	7,512	-0.21%
2021/08/11	17	76.17	13	76.57	76.10	4	7,479	0.05%
2021/08/10	6	76.80	10	77.72	77.60	-4	7,395	-0.05%
2021/08/09	33	79.61	9	80.01	78.40	24	7,253	0.33%
2021/08/06	19	80.61	17	81.29	80.90	2	7,024	0.03%
2021/08/05	29	79.91	20.2	80.80	80.20	8.9	6,752	0.13%
2021/08/04	10.1	77.84	29.2	78.63	79.30	-19.2	6,309	-0.30%
2021/08/03	1.2	75.77	5	75.58	76.00	-3.8	6,020	-0.06%
2021/08/02	6	74.63	9	75.49	75.30	-3	5,948	-0.05%
2021/07/30	6.1	74.43	24	75.03	75.00	-17.9	5,915	-0.30%
2021/07/29	2	71.40	4	72.40	72.70	-2	5,731	-0.03%
2021/07/28	12	71.06	5	71.40	71.40	7	5,731	0.12%
2021/07/27	6	73.90	17	74.36	73.30	-11	5,775	-0.19%
2021/07/26	1	72.60	1	73.30	72.90	0	5,705	0.00%
2021/07/23	7.5	72.45	9	73.18	72.10	-1.5	5,714	-0.03%
2021/07/22	1	71.10	3	71.80	71.40	-2	5,670	-0.04%
2021/07/21	14.7	69.71	1.2	69.98	69.70	13.5	5,620	0.24%
2021/07/20	9	74.92	1.3	74.73	74.30	7.7	5,503	0.14%
2021/07/19	5	76.40	7	77.06	76.70	-2	5,366	-0.04%
2021/07/16	5	76.98	10.1	77.63	77.70	-5.1	5,334	-0.09%
2021/07/15	61.2	77.33	78	77.82	77.20	-16.8	5,233	-0.32%
2021/07/14	1	74.40	8.1	74.80	74.40	-7.1	4,848	-0.15%
2021/07/13	9	74.23	3	75.30	73.90	6	4,873	0.12%
2021/07/12	4.5	73.68	12	74.27	74.70	-7.5	4,849	-0.15%
2021/07/09	4.4	73.15	1	73.40	72.90	3.4	4,783	0.07%
2021/07/08	3	73.50	7	74.36	73.80	-4	4,827	-0.08%
2021/07/07	2	72.90	2	73.05	73.10	0	4,826	0.00%
2021/07/06	6	72.68	5	73.12	73.30	1	4,837	0.02%
2021/07/05	0	0.00	4	72.30	72.50	-4	4,784	-0.08%
2021/07/02	0	0.00	1	71.50	71.50	-1	4,789	-0.02%
2021/07/01	4	71.30	1	71.60	71.10	3	4,861	0.06%
2021/06/30	2	71.45	10	71.80	72.00	-8	4,933	-0.16%
2021/06/29	12.1	72.17	8	72.16	71.90	4.1	4,933	0.08%
2021/06/28	2.2	72.55	17	72.44	72.80	-14.8	4,940	-0.30%
2021/06/25	3	70.17	2	70.35	70.20	1	4,782	0.02%
2021/06/24	2	69.75	0	0.00	70.00	2	4,811	0.04%
2021/06/23	11	69.79	1	69.50	69.60	10	4,879	0.20%
2021/06/22	0	0.00	4	69.65	69.60	-4	4,933	-0.08%
2021/06/21	2	68.80	0	0.00	69.10	2	4,978	0.04%
2021/06/18	5	70.04	0	0.00	69.00	5	5,103	0.10%
2021/06/17	1	70.30	2	70.60	70.60	-1	5,159	-0.02%
2021/06/16	3	70.03	3	70.10	70.00	0	5,570	0.00%
2021/06/15	1	70.10	1	70.10	70.20	0	5,934	0.00%
2021/06/11	1.1	70.11	0	0.00	70.30	1.1	5,983	0.02%
2021/06/10	0	0.00	8	70.28	70.50	-8	6,026	-0.13%
2021/06/09	9	69.53	0	0.00	69.20	9	6,028	0.15%
2021/06/08	1	70.70	7	70.33	70.80	-6	6,018	-0.10%
2021/06/07	2	67.50	0	0.00	68.40	2	5,972	0.03%
2021/06/03	1	68.00	2	68.65	68.30	-1	6,179	-0.02%
2021/06/02	6	67.85	0	0.00	68.20	6	6,293	0.10%
2021/06/01	3	68.10	0	0.00	68.20	3	6,438	0.05%
2021/05/28	0	0.00	3	67.77	68.20	-3	6,787	-0.04%
2021/05/27	12	65.91	5	66.48	66.00	7	6,957	0.10%
2021/05/26	1	67.10	0	0.00	67.30	1	6,957	0.01%
2021/05/25	4	66.90	4	66.65	66.90	0	7,011	0.00%
2021/05/24	0	0.00	13	64.25	65.10	-13	7,036	-0.18%
2021/05/21	2	64.15	1	65.10	64.50	1	7,126	0.01%
2021/05/20	9	65.01	0	0.00	64.40	9	7,215	0.12%
2021/05/19	11	66.62	14	66.58	66.60	-3	7,194	-0.04%
2021/05/18	0	0.00	2	66.00	66.50	-2	7,226	-0.03%
2021/05/17	2	62.95	401	63.23	62.80	-399	7,313	-5.46%	大賣/鉅額交易
2021/05/14	15	66.07	1	66.70	66.60	14	7,287	0.19%
2021/05/13	1	65.50	10	64.70	65.20	-9	7,294	-0.12%
2021/05/12	10	63.20	0	0.00	64.50	10	7,288	0.14%
2021/05/11	15	68.33	3	69.40	67.10	12	7,276	0.16%
2021/05/10	1	70.80	2	70.75	71.00	-1	7,238	-0.01%
2021/05/07	2	70.70	502	70.73	71.00	-500	7,429	-6.73%	大賣/鉅額交易
2021/05/06	8	71.84	2	72.50	70.60	6	7,469	0.08%
2021/05/05	11	70.95	0	0.00	70.40	11	7,787	0.14%
2021/05/04	18	71.39	3	71.20	71.60	15	7,862	0.19%
2021/05/03	5	75.04	1	75.60	73.90	4	7,892	0.05%
2021/04/28	0	0.00	26	77.43	78.20	-26	7,975	-0.33%
2021/04/27	1	76.40	9	76.76	76.90	-8	8,214	-0.10%
2021/04/26	2	76.30	6	76.82	76.90	-4	8,350	-0.05%
2021/04/23	2	74.95	2	75.80	76.00	0	8,475	0.00%
2021/04/22	11	76.45	1	75.40	75.20	10	8,655	0.12%
2021/04/21	2	77.25	12	77.80	77.50	-10	8,814	-0.11%
2021/04/20	4	76.88	1	76.70	76.60	3	8,958	0.03%
2021/04/19	8	77.16	0	0.00	77.10	8	9,392	0.09%
2021/04/16	0	0.00	32	77.96	77.90	-32	9,443	-0.34%
2021/04/15	0	0.00	5	76.44	76.50	-5	9,484	-0.05%
2021/04/14	8	74.24	0	75.80	75.30	8	9,628	0.08%
2021/04/13	11	76.59	96	76.50	76.40	-85	9,586	-0.89%
2021/04/12	99	77.42	0	0.00	77.50	99	9,552	1.04%
2021/04/09	5	78.00	6	77.63	78.00	-1	9,547	-0.01%
2021/04/08	3	77.73	2.4	77.78	77.60	0.6	9,492	0.01%
2021/04/07	28	77.76	0	0.00	77.80	28	9,452	0.30%
2021/04/06	7	78.96	2.2	79.43	79.00	4.8	9,396	0.05%
2021/04/01	2	77.95	0	0.00	78.00	2	9,316	0.02%
2021/03/31	1	77.80	2	78.20	77.70	-1	9,285	-0.01%
2021/03/30	1	77.90	3	77.73	77.80	-2	9,223	-0.02%
2021/03/29	3	76.67	3	76.93	76.70	0	9,172	0.00%
2021/03/26	2	76.75	2	77.10	76.70	0	9,239	0.00%
2021/03/25	1	76.10	4	76.15	76.10	-3	9,189	-0.03%
2021/03/23	7	75.24	12.5	76.00	75.80	-5.5	9,116	-0.06%
2021/03/22	8	74.90	4.1	74.88	74.70	3.9	9,009	0.04%
2021/03/19	22.7	76.82	14	76.43	76.00	8.7	8,985	0.10%
2021/03/18	6.1	77.11	30	75.94	77.90	-23.9	8,602	-0.28%
2021/03/17	2	73.95	9	74.20	73.50	-7	8,297	-0.08%
2021/03/16	14	73.28	11	73.70	73.70	3	8,465	0.04%
2021/03/15	1.2	73.20	1	73.30	73.60	0.2	8,607	0.00%
2021/03/12	0	0.00	1	73.10	72.70	-1	8,634	-0.01%
2021/03/11	1	72.30	4	72.78	73.10	-3	8,692	-0.03%
2021/03/10	2	71.40	1.2	71.73	71.70	0.8	8,969	0.01%
2021/03/09	2	70.95	1	70.90	71.40	1	8,988	0.01%
2021/03/08	8.2	72.00	2	72.20	72.20	6.2	8,885	0.07%
2021/03/05	20	73.35	3	73.27	72.70	17	8,795	0.19%
2021/03/04	18	74.43	16	74.22	74.10	2	8,709	0.02%
2021/03/03	16	74.98	11	74.55	75.10	5	8,584	0.06%
2021/03/02	7	76.07	49	75.96	75.50	-42	8,370	-0.50%
2021/02/26	3	73.70	1	74.10	74.10	2	8,284	0.02%
2021/02/25	6	74.38	1	74.50	74.50	5	8,286	0.06%
2021/02/24	8	74.18	2	74.35	74.40	6	8,260	0.07%
2021/02/23	10	74.13	1	74.70	74.40	9	8,214	0.11%
2021/02/22	2	75.50	9.7	74.83	75.50	-7.7	8,142	-0.09%
2021/02/19	10.3	72.96	1	72.80	73.20	9.3	8,051	0.11%
2021/02/18	4.2	73.43	5	73.88	73.90	-0.8	8,059	-0.01%
2021/02/17	4	73.50	5	73.82	73.50	-1	8,050	-0.01%
2021/02/05	0	0.00	26	71.33	71.30	-26	7,963	-0.33%
2021/02/04	2	70.20	0	0.00	70.30	2	8,045	0.02%
2021/02/03	15.2	71.04	13	71.32	71.20	2.2	8,085	0.03%
2021/02/02	0	0.00	5	71.98	72.40	-5	8,171	-0.06%
2021/02/01	2	68.20	17	69.01	69.50	-15	8,259	-0.18%
2021/01/29	16	70.70	7	70.79	69.20	9	8,380	0.11%
2021/01/28	10	72.90	12	73.18	72.50	-2	8,195	-0.02%
2021/01/27	43	77.37	44.5	77.15	75.70	-1.5	8,077	-0.02%
2021/01/26	0	0.00	35	75.65	75.70	-35	7,652	-0.46%
2021/01/25	4.2	76.07	2	76.15	75.70	2.2	7,537	0.03%
2021/01/22	3	75.43	3	75.23	75.40	0	7,400	0.00%
2021/01/21	3	74.00	5	74.52	74.40	-2	7,308	-0.03%
2021/01/20	135	75.75	90	75.11	73.70	45	7,247	0.62%	大買/
2021/01/19	29	74.73	12	74.45	74.50	17	6,991	0.24%
2021/01/18	29	75.26	20	74.48	73.90	9	6,871	0.13%
2021/01/15	4	73.85	6	74.60	74.50	-2	6,733	-0.03%
2021/01/14	8	74.08	29.1	73.07	73.80	-21.1	6,597	-0.32%
2021/01/13	1	72.70	4.1	72.08	72.10	-3.1	6,359	-0.05%
2021/01/12	11	71.55	33	71.55	70.40	-22	6,189	-0.36%
2021/01/11	1	68.70	5	69.32	69.30	-4	5,733	-0.07%
2021/01/08	6.3	68.01	5	68.06	68.20	1.3	5,658	0.02%
2021/01/07	11	67.34	15	67.71	68.00	-4	5,631	-0.07%
2021/01/06	6.2	66.79	6	66.63	66.30	0.2	5,544	0.00%
2021/01/05	4.2	67.19	0	0.00	67.40	4.2	5,529	0.08%
2021/01/04	0.3	67.01	9.2	67.25	67.40	-8.8	5,549	-0.16%
2020/12/31	0	0.00	5	66.36	66.40	-5	5,526	-0.09%
2020/12/30	4	65.48	2	66.00	65.90	2	5,566	0.04%
2020/12/29	1	65.90	0	0.00	65.80	1	5,641	0.02%
2020/12/28	0	0.00	2	66.40	66.40	-2	5,700	-0.04%
2020/12/25	1	66.10	3	66.27	66.20	-2	5,808	-0.03%
2020/12/24	2	66.15	0	0.00	65.70	2	5,943	0.03%
2020/12/23	12	66.23	1	65.60	65.70	11	6,053	0.18%
2020/12/22	6	67.22	7	67.34	66.30	-1	6,265	-0.02%
2020/12/21	0	0.00	8	65.50	66.50	-8	6,312	-0.13%
2020/12/18	1	65.10	0.3	65.60	65.00	0.7	6,562	0.01%
2020/12/17	2	65.50	1	65.80	65.40	1	6,740	0.01%
2020/12/16	5	65.70	2	66.10	66.20	3	6,843	0.04%
2020/12/15	13	65.70	4	65.48	65.30	9	6,937	0.13%
2020/12/14	4	67.18	0	67.60	66.90	4	7,196	0.06%
2020/12/11	13	67.46	7.5	67.41	67.40	5.5	7,464	0.07%
2020/12/10	6.5	68.45	11	68.69	68.70	-4.5	7,457	-0.06%
2020/12/09	2	67.30	19	68.01	69.00	-17	7,231	-0.24%
2020/12/08	2	66.05	2	66.35	66.20	0	7,038	0.00%
2020/12/07	6	66.85	2	67.40	66.60	4	7,006	0.06%
2020/12/04	4	66.95	25	67.65	67.40	-21	6,886	-0.30%
2020/12/03	0	0.00	8	66.05	66.20	-8	6,546	-0.12%
2020/12/02	0	0.00	2	65.55	65.80	-2	6,477	-0.03%
2020/12/01	1	64.40	5	65.06	65.20	-4	6,433	-0.06%
2020/11/30	8	64.59	0	0.00	64.30	8	6,390	0.13%
2020/11/27	6	64.88	0	0.00	64.70	6	6,320	0.09%
2020/11/26	11	65.06	0	0.00	65.00	11	6,301	0.17%
2020/11/25	9	66.73	13	66.92	65.40	-4	6,267	-0.06%
2020/11/24	6	65.78	3	65.87	65.80	3	6,159	0.05%
2020/11/23	0	0.00	3	65.60	65.50	-3	6,145	-0.05%
2020/11/20	1	64.60	7.2	64.84	64.90	-6.2	6,156	-0.10%
2020/11/19	3	64.43	7	64.53	64.50	-4	6,148	-0.07%
2020/11/18	3.2	64.90	0	0.00	64.90	3.2	6,152	0.05%
2020/11/17	2	65.40	9	65.26	65.30	-7	6,139	-0.11%
2020/11/16	3	64.50	3	65.00	64.70	0	6,165	0.00%
2020/11/13	2	64.70	0.3	65.00	65.00	1.7	6,144	0.03%
2020/11/12	1	66.10	1	65.50	65.60	0	6,125	0.00%
2020/11/10	2	64.15	9	64.64	64.90	-7	5,943	-0.12%
2020/11/09	20	64.75	3	64.60	64.20	17	5,793	0.29%
2020/11/06	14.3	63.63	28	63.76	64.00	-13.7	5,608	-0.24%
2020/11/05	3	61.80	3	62.00	61.90	0	5,446	0.00%
2020/11/04	8	62.03	5	62.38	62.30	3	5,425	0.06%
2020/11/03	0	0.00	3	62.83	62.50	-3	5,420	-0.06%
2020/11/02	1	62.00	1	62.20	62.00	0	5,444	0.00%
2020/10/30	1	62.80	0	0.00	62.50	1	5,478	0.02%
2020/10/29	1	62.80	0.6	62.90	63.00	0.4	5,497	0.01%
2020/10/28	2	62.85	2	63.25	62.90	0	5,606	0.00%
2020/10/27	0	62.60	8	62.35	62.90	-8	5,640	-0.14%
2020/10/26	4	61.98	1	62.20	61.80	3	5,717	0.05%
2020/10/23	1	62.60	2	62.55	62.80	-1	5,800	-0.02%
2020/10/22	1	62.40	6	62.33	62.80	-5	5,902	-0.08%
2020/10/21	4	61.88	1	62.00	61.50	3	5,936	0.05%
2020/10/19	1	61.70	1	61.90	61.50	0	6,278	0.00%
2020/10/16	6	61.40	6	61.07	61.00	0	6,454	0.00%
2020/10/15	4	60.68	1	61.10	60.60	3	6,530	0.05%
2020/10/14	7	61.43	2	61.75	61.20	5	6,619	0.08%
2020/10/13	1	61.90	3	62.30	62.40	-2	6,640	-0.03%
2020/10/12	0	0.00	4	62.90	62.60	-4	6,671	-0.06%
2020/10/08	1	62.10	1	62.50	61.90	0	6,657	0.00%
2020/10/07	1	62.30	0	0.00	62.30	1	6,683	0.01%
2020/10/06	7	63.00	5	62.74	62.60	2	6,690	0.03%
2020/10/05	4	62.60	4.3	63.10	63.50	-0.3	6,769	0.00%
2020/09/30	7	63.83	7	64.33	63.40	0	6,793	0.00%
2020/09/29	5	63.28	9	63.50	63.80	-4	6,767	-0.06%
2020/09/28	4	62.25	1	62.80	62.30	3	6,792	0.04%
2020/09/25	26	62.30	9	61.81	61.70	17	6,828	0.25%
2020/09/24	3	63.60	17	63.87	64.50	-14	6,761	-0.21%
2020/09/23	6	64.18	7	64.09	63.70	-1	6,709	-0.01%
2020/09/22	0	0.00	3	62.30	63.10	-3	6,519	-0.05%
2020/09/21	7	62.49	9	62.77	62.40	-2	6,430	-0.03%
2020/09/18	1	61.90	12	62.14	62.10	-11	6,390	-0.17%
2020/09/17	2	62.15	147	62.04	62.10	-145	6,440	-2.25%	大賣/鉅額交易
2020/09/16	3	60.03	65	60.69	61.00	-62	6,182	-1.00%
2020/09/15	0	0.00	9	58.83	59.00	-9	5,942	-0.15%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/11	0	0.00	2	57.05	57.20	-2	6,047	-0.03%
2020/09/10	87	57.39	0	0.00	57.20	87	6,092	1.43%
2020/09/09	0	0.00	6	56.63	57.20	-6	6,143	-0.10%
2020/09/08	14	57.09	1	57.40	56.90	13	6,235	0.21%
2020/09/07	0	0.00	54	56.91	57.00	-54	6,322	-0.85%
2020/09/04	29	56.12	0	0.00	56.30	29	6,437	0.45%
2020/09/03	8	56.91	2	57.05	57.00	6	6,538	0.09%
2020/09/02	7	56.01	0	0.00	56.30	7	6,662	0.11%
2020/08/31	0	0.00	2	56.25	56.20	-2	7,075	-0.03%
2020/08/27	19	56.83	3	56.77	56.90	16	7,232	0.22%
2020/08/26	2	56.95	8	56.58	57.20	-6	7,295	-0.08%
2020/08/25	50	55.30	3	55.40	55.30	47	7,306	0.64%
2020/08/24	20	54.87	0	0.00	55.00	20	7,378	0.27%
2020/08/21	2	55.30	2	55.65	55.40	0	7,460	0.00%
2020/08/20	31	55.32	5	55.50	55.20	26	7,528	0.35%
2020/08/19	5	57.38	1	57.10	57.00	4	7,581	0.05%
2020/08/18	1	58.10	0	0.00	58.10	1	7,650	0.01%
2020/08/17	0	0.00	1	58.40	58.60	-1	7,938	-0.01%
2020/08/13	2	57.40	2	57.45	57.50	0	8,175	0.00%
2020/08/12	7	57.34	1	57.40	57.40	6	8,237	0.07%
2020/08/11	3	57.93	18	57.82	57.80	-15	8,324	-0.18%
2020/08/10	3	58.13	0	0.00	58.50	3	8,498	0.04%
2020/08/07	3	58.30	1	58.30	58.30	2	8,783	0.02%
2020/08/06	2	58.75	4	58.75	58.80	-2	8,943	-0.02%
2020/08/05	17	59.26	0	0.00	59.10	17	9,043	0.19%
2020/08/04	0	0.00	4	58.95	59.00	-4	9,170	-0.04%
2020/08/03	12	58.40	2	58.20	58.20	10	9,516	0.11%
2020/07/31	4	59.95	0	0.00	59.90	4	9,528	0.04%
2020/07/30	7	60.03	12	60.31	60.30	-5	9,559	-0.05%
2020/07/29	4	58.25	11	58.08	58.70	-7	9,761	-0.07%
2020/07/28	7	57.90	9	57.98	56.70	-2	10,312	-0.02%
2020/07/27	5	58.32	0	0.00	57.90	5	10,360	0.05%
2020/07/24	10	59.35	4	59.38	59.10	6	10,314	0.06%
2020/07/23	5	60.08	1	60.50	60.20	4	10,247	0.04%
2020/07/22	3	64.60	6	65.02	65.40	-3	10,050	-0.03%
2020/07/21	4	64.73	14	64.41	64.30	-10	9,878	-0.10%
2020/07/20	10	64.50	0	0.00	64.10	10	9,873	0.10%
2020/07/17	17	65.61	1	65.30	65.30	16	9,864	0.16%
2020/07/16	2	65.60	1	65.90	65.80	1	10,082	0.01%
2020/07/15	9	65.88	2	65.75	65.70	7	10,334	0.07%
2020/07/14	1	65.60	9	65.71	65.70	-8	10,418	-0.08%
2020/07/13	8	65.64	12	65.67	65.80	-4	10,395	-0.04%
2020/07/10	8	65.23	28	65.38	65.10	-20	10,466	-0.19%
2020/07/09	7	67.04	4	66.90	66.90	3	10,336	0.03%
2020/07/08	7	67.30	5	67.26	67.60	2	10,258	0.02%
2020/07/07	33	66.81	15	67.05	66.70	18	10,186	0.18%
2020/07/06	41	67.79	5	67.94	68.00	36	10,039	0.36%
2020/07/03	4	66.45	38	66.79	66.90	-34	9,910	-0.34%
2020/07/02	2	65.60	4	65.48	65.90	-2	9,817	-0.02%
2020/07/01	0	0.00	1	64.20	64.30	-1	9,704	-0.01%
2020/06/30	1	64.30	2	64.50	64.30	-1	9,635	-0.01%
2020/06/29	7	63.89	60	63.99	64.20	-53	9,556	-0.55%
2020/06/24	5	63.84	7	63.73	64.00	-2	9,483	-0.02%
2020/06/23	0	0.00	1	63.00	63.10	-1	9,367	-0.01%
2020/06/22	12	62.69	1	62.90	62.90	11	9,351	0.12%
2020/06/19	1	62.90	13	62.58	62.90	-12	9,352	-0.13%
2020/06/18	2	62.20	3	62.23	62.30	-1	9,280	-0.01%
2020/06/17	0	0.00	4	61.80	61.70	-4	9,204	-0.04%
2020/06/16	2	61.85	6	61.87	61.90	-4	9,236	-0.04%
2020/06/15	4	61.48	3	61.60	61.00	1	9,285	0.01%
2020/06/12	1	59.70	0	0.00	61.00	1	9,248	0.01%
2020/06/11	13	61.13	2	61.30	60.70	11	9,251	0.12%
2020/06/10	2	61.45	2	62.10	62.00	0	9,156	0.00%
2020/06/09	9	62.12	3	62.33	61.90	6	9,132	0.07%
2020/06/08	18	63.13	6	63.18	63.10	12	9,098	0.13%
2020/06/05	31	62.58	14	62.59	62.80	17	8,902	0.19%
2020/06/04	38	61.32	2	61.40	61.50	36	8,719	0.41%
2020/06/03	1	61.40	15	61.31	61.40	-14	8,688	-0.16%
2020/06/02	6	61.45	3	61.43	61.30	3	8,577	0.03%
2020/06/01	2	61.65	6	61.70	61.70	-4	8,496	-0.05%
2020/05/29	2	61.10	2	61.20	61.40	0	8,429	0.00%
2020/05/28	6	61.43	24	61.64	60.90	-18	8,383	-0.21%
2020/05/27	0	0.00	2	60.90	61.40	-2	8,324	-0.02%
2020/05/26	5	61.06	19	61.01	61.10	-14	8,290	-0.17%
2020/05/25	5	60.50	10	60.30	60.70	-5	8,155	-0.06%
2020/05/22	17	60.35	7	60.41	60.20	10	8,059	0.12%
2020/05/21	25	58.82	2	59.70	59.70	23	7,789	0.30%
2020/05/20	7	58.57	0	0.00	58.40	7	7,631	0.09%
2020/05/19	0	0.00	13	58.91	58.80	-13	7,618	-0.17%
2020/05/18	5	58.28	1	58.30	58.20	4	7,609	0.05%
2020/05/15	30	58.99	28	58.97	58.90	2	7,552	0.03%
2020/05/14	30	58.52	14	59.50	58.10	16	7,383	0.22%
2020/05/13	23	60.68	13	60.54	60.80	10	7,110	0.14%
2020/05/12	15	61.13	52	61.11	61.30	-37	6,963	-0.53%
2020/05/11	17	61.78	4	61.70	61.40	13	6,866	0.19%
2020/05/08	19	60.87	21	61.51	60.80	-2	6,743	-0.03%
2020/05/07	2	59.25	12	59.33	59.50	-10	6,377	-0.16%
2020/05/06	11	59.37	15	59.13	59.00	-4	6,287	-0.06%
2020/05/05	38	58.82	19	58.79	59.20	19	6,175	0.31%
2020/05/04	67	58.76	239	58.54	59.00	-172	5,859	-2.94%	大賣/鉅額交易
2020/04/30	4	55.18	5	55.36	56.60	-1	5,207	-0.02%
2020/04/29	14	54.21	3	54.30	54.20	11	5,088	0.22%
2020/04/28	0	0.00	1	54.20	54.00	-1	5,101	-0.02%
2020/04/27	8	53.90	3	54.07	54.10	5	5,143	0.10%
2020/04/24	20	52.70	1	52.90	53.00	19	5,093	0.37%
2020/04/23	4	52.75	2	53.20	52.60	2	5,093	0.04%
2020/04/22	4	52.23	3	52.60	52.60	1	5,010	0.02%
2020/04/21	23	54.91	42	55.20	53.10	-19	4,869	-0.39%
2020/04/20	56	57.67	11	57.80	57.30	45	4,575	0.98%
2020/04/17	2	55.10	19	55.32	56.00	-17	4,292	-0.40%
2020/04/16	2	53.20	1	54.40	54.40	1	4,181	0.02%
2020/04/15	4	53.85	83	53.83	53.80	-79	4,173	-1.89%
2020/04/14	72	54.50	1	54.70	54.20	71	4,077	1.74%
2020/04/13	1	53.60	3	53.87	53.60	-2	4,114	-0.05%
2020/04/10	4	53.28	3	53.20	53.00	1	4,166	0.02%
2020/04/09	2	53.15	3	53.37	53.40	-1	4,259	-0.02%
2020/04/08	1	53.00	1	52.60	53.60	0	4,296	0.00%
2020/04/07	5	51.92	5	52.64	52.60	0	4,269	0.00%
2020/04/06	1	50.10	1	50.50	50.60	0	4,187	0.00%
2020/04/01	1	49.60	5	49.40	50.10	-4	4,187	-0.10%
2020/03/31	2	50.30	0	0.00	49.50	2	4,200	0.05%
2020/03/30	0	0.00	7	49.70	49.70	-7	4,167	-0.17%
2020/03/27	8	51.30	3	50.77	50.50	5	4,142	0.12%
2020/03/26	3	49.20	5	50.56	50.50	-2	4,083	-0.05%
2020/03/25	17	49.31	9	49.27	49.40	8	4,059	0.20%
2020/03/24	0	0.00	3	46.97	46.75	-3	4,033	-0.07%
2020/03/23	0	0.00	3	46.30	44.85	-3	4,126	-0.07%
2020/03/20	20	47.90	0	0.00	45.85	20	4,202	0.48%
2020/03/19	5	46.24	11	46.11	45.10	-6	4,310	-0.14%
2020/03/18	1	51.10	0	0.00	50.10	1	4,301	0.02%
2020/03/17	8	51.59	9	51.81	51.00	-1	4,312	-0.02%
2020/03/16	2	54.25	1	54.30	53.60	1	4,319	0.02%
2020/03/13	2	51.10	5	51.82	54.60	-3	4,334	-0.07%
2020/03/12	5	55.62	2	55.00	54.70	3	4,346	0.07%
2020/03/11	7	57.93	0	0.00	57.50	7	4,353	0.16%
2020/03/10	5	57.10	26	57.16	57.70	-21	4,610	-0.46%
2020/03/09	2	58.10	0	0.00	57.60	2	4,873	0.04%
2020/03/05	0	0.00	1	59.90	59.80	-1	4,914	-0.02%
2020/03/04	7	58.47	1	58.30	58.90	6	5,013	0.12%
2020/03/03	12	59.12	2	58.95	58.70	10	5,164	0.19%
2020/03/02	2	58.15	0	0.00	58.20	2	5,453	0.04%
2020/02/27	14	59.22	2	58.80	58.50	12	5,706	0.21%
2020/02/26	1	59.80	1	59.50	59.30	0	5,731	0.00%
2020/02/25	1	59.70	0	0.00	59.90	1	5,712	0.02%
2020/02/24	8	59.68	7.5	59.71	59.60	0.5	5,713	0.01%
2020/02/21	2	60.20	0	0.00	60.00	2	5,704	0.04%
2020/02/20	9	60.38	2	61.00	60.40	7	5,729	0.12%
2020/02/19	6	60.48	1	60.80	60.30	5	5,715	0.09%
2020/02/18	6	60.37	1	60.50	60.50	5	5,718	0.09%
2020/02/17	28	61.74	1	61.20	61.10	27	5,721	0.47%
2020/02/14	6	61.82	4	62.08	61.70	2	5,692	0.04%
2020/02/13	55	61.74	1	61.90	61.00	54	5,677	0.95%
2020/02/12	6	61.95	1	62.00	62.00	5	5,655	0.09%
2020/02/11	0	0.00	3	61.20	61.50	-3	5,653	-0.05%
2020/02/10	2	59.65	1	60.00	60.00	1	5,684	0.02%
2020/02/07	18	60.49	1	60.40	60.60	17	5,717	0.30%
2020/02/06	21	60.97	0	0.00	61.50	21	5,769	0.36%
2020/02/05	12	60.50	0	0.00	60.70	12	5,954	0.20%
2020/02/04	2	60.40	1	60.80	60.80	1	6,003	0.02%
2020/01/31	6	59.90	0	0.00	60.60	6	6,006	0.10%
2020/01/30	34	60.59	3	61.00	60.30	31	6,060	0.51%
2020/01/20	1	65.50	0	0.00	65.60	1	5,989	0.02%
2020/01/17	2	65.30	2	65.40	65.70	0	6,026	0.00%
2020/01/16	7	66.04	0	0.00	65.80	7	6,075	0.12%
2020/01/15	4	66.35	6	66.75	66.60	-2	6,115	-0.03%
2020/01/14	1	66.50	0	0.00	66.50	1	6,184	0.02%
2020/01/13	1	66.80	2	66.40	66.10	-1	6,246	-0.02%
2020/01/09	1	65.30	4	65.28	65.50	-3	6,358	-0.05%
2020/01/08	1	64.10	0	0.00	64.00	1	6,401	0.02%
2020/01/07	10	63.97	2	64.45	64.30	8	6,423	0.12%
2020/01/06	10	65.15	4	65.70	64.80	6	6,394	0.09%
2020/01/03	15	68.73	3	67.30	67.20	12	6,405	0.19%
2020/01/02	0	0.00	7	68.13	68.40	-7	6,381	-0.11%
2019/12/31	1	67.20	1	67.40	67.20	0	6,322	0.00%
2019/12/30	1	67.50	1	67.80	67.40	0	6,351	0.00%
2019/12/27	1	67.50	3	67.67	67.70	-2	6,366	-0.03%
2019/12/26	1	67.20	0	0.00	67.20	1	6,365	0.02%
2019/12/25	2	66.50	5	66.58	66.70	-3	6,378	-0.05%
2019/12/24	6	65.82	1	65.90	65.70	5	6,444	0.08%
2019/12/23	8	66.36	1	66.60	66.20	7	6,485	0.11%
2019/12/20	3	66.77	5	66.96	66.80	-2	6,508	-0.03%
2019/12/19	10	66.92	10	67.42	67.30	0	6,508	0.00%
2019/12/18	3	67.70	5	68.24	67.50	-2	6,518	-0.03%
2019/12/17	0	0.00	9	67.22	67.20	-9	6,526	-0.14%
2019/12/16	12	66.87	3	68.03	66.40	9	6,471	0.14%
2019/12/13	6	65.33	21	65.80	66.10	-15	6,351	-0.24%
2019/12/12	6	65.68	8	65.78	65.30	-2	6,471	-0.03%
2019/12/11	8	65.31	3	65.80	65.80	5	6,678	0.07%
2019/12/10	2	66.00	7	65.91	66.10	-5	6,612	-0.08%
2019/12/09	0	0.00	31	65.95	66.10	-31	6,643	-0.47%
2019/12/06	22	65.68	29	65.36	65.00	-7	6,611	-0.11%
2019/12/05	3	65.43	214	65.38	65.50	-211	6,614	-3.19%	大賣/鉅額交易
2019/12/04	102	64.09	27	63.83	63.90	75	6,409	1.17%	大買/
2019/12/03	2	62.50	2	61.90	62.50	0	6,279	0.00%
2019/12/02	1	62.40	1	62.10	62.30	0	6,303	0.00%
2019/11/29	8	63.41	22	63.12	62.80	-14	6,357	-0.22%
2019/11/28	2	63.10	11	62.93	63.40	-9	6,317	-0.14%
2019/11/27	5	61.24	23	62.52	62.60	-18	6,228	-0.29%
2019/11/26	13	62.61	12	62.72	62.30	1	5,915	0.02%
2019/11/25	0	0.00	6	61.78	61.90	-6	5,640	-0.11%
2019/11/21	4	60.38	1	60.10	60.60	3	5,689	0.05%
2019/11/20	4	60.20	11	60.48	60.30	-7	5,715	-0.12%
2019/11/19	12	61.08	7	60.77	60.60	5	5,754	0.09%
2019/11/18	1	61.70	0	0.00	61.80	1	5,727	0.02%
2019/11/15	1	60.60	6	61.07	61.50	-5	5,763	-0.09%
2019/11/14	18	60.13	6	60.08	60.00	12	5,750	0.21%
2019/11/13	24	60.38	2	60.55	60.40	22	5,748	0.38%
2019/11/12	79	60.34	0	0.00	60.30	79	5,779	1.37%
2019/11/11	4	60.28	1	60.60	60.10	3	5,816	0.05%
2019/11/08	1	60.90	6	61.15	61.10	-5	5,824	-0.09%
2019/11/07	12	61.03	9	60.68	60.70	3	5,840	0.05%
2019/11/06	8	62.18	8	61.80	61.60	0	5,802	0.00%
2019/11/05	9	62.50	19	62.31	62.20	-10	5,800	-0.17%
2019/11/04	8	62.50	143	62.53	62.60	-135	5,761	-2.34%	大賣/鉅額交易
2019/11/01	27	60.95	16	61.42	61.10	11	5,616	0.20%
2019/10/31	7	60.70	6	61.18	60.40	1	5,729	0.02%
2019/10/30	1	60.40	1	60.70	60.70	0	5,858	0.00%
2019/10/29	9	60.37	6	60.03	59.90	3	5,913	0.05%
2019/10/28	6	61.50	2	61.20	61.20	4	5,865	0.07%
2019/10/24	0	0.00	6	61.92	62.00	-6	5,906	-0.10%
2019/10/23	0	0.00	5	61.10	61.10	-5	5,934	-0.08%
2019/10/22	0	0.00	1	60.80	60.30	-1	5,994	-0.02%
2019/10/21	1	60.40	6	60.15	60.60	-5	6,022	-0.08%
2019/10/18	3	59.20	3	59.10	59.60	0	6,050	0.00%
2019/10/17	6	58.38	6	58.35	58.50	0	6,041	0.00%
2019/10/16	10	58.37	8	58.24	57.50	2	6,184	0.03%
2019/10/15	1	57.60	0	0.00	57.70	1	6,207	0.02%
2019/10/14	1	57.30	0	0.00	57.30	1	6,316	0.02%
2019/10/09	1	57.40	3	57.20	57.00	-2	6,355	-0.03%
2019/10/08	25	57.89	1	57.90	57.50	24	6,326	0.38%
2019/10/07	0	0.00	1	59.20	59.10	-1	6,446	-0.02%
2019/10/04	0	0.00	1	59.00	59.20	-1	6,556	-0.02%
2019/10/03	2	59.25	1	58.80	58.90	1	6,588	0.02%
2019/10/02	0	0.00	3	59.13	59.20	-3	6,596	-0.05%
2019/10/01	17	57.86	1	58.40	58.40	16	6,620	0.24%
2019/09/27	6	57.52	5	57.68	57.50	1	6,683	0.01%
2019/09/26	1	58.60	0	0.00	58.10	1	6,755	0.01%
2019/09/25	13	58.47	2	58.60	58.40	11	6,888	0.16%
2019/09/24	19	59.19	2	59.05	58.80	17	7,255	0.23%
2019/09/23	10	58.78	1	58.60	58.60	9	7,281	0.12%
2019/09/20	16	58.83	21	58.80	58.50	-5	7,282	-0.07%
2019/09/19	33	60.07	1	60.10	59.80	32	7,180	0.45%
2019/09/18	25	59.72	3	59.83	59.70	22	7,220	0.30%
2019/09/17	9	59.79	4	59.83	59.50	5	7,192	0.07%
2019/09/16	29	61.20	8	61.44	61.00	21	7,126	0.29%
2019/09/12	1	63.40	1	63.90	63.40	0	7,180	0.00%
2019/09/11	5	62.92	0	0.00	63.50	5	7,329	0.07%
2019/09/10	5	63.16	1	63.80	63.00	4	7,299	0.05%
2019/09/09	18	63.87	11	63.75	63.20	7	7,261	0.10%
2019/09/06	3	64.40	7	64.77	64.30	-4	7,277	-0.05%
2019/09/05	3	64.23	6	64.67	64.10	-3	7,245	-0.04%
2019/09/04	3	63.60	2	63.90	63.80	1	7,168	0.01%
2019/09/03	0	0.00	5	63.52	63.40	-5	7,294	-0.07%
2019/09/02	5	62.36	1	62.80	62.80	4	7,328	0.05%
2019/08/30	5	62.50	9	62.41	62.60	-4	7,377	-0.05%
2019/08/28	0	0.00	30	60.73	60.90	-30	7,596	-0.39%
2019/08/27	27	60.83	7	60.61	60.50	20	7,664	0.26%
2019/08/26	6	60.70	6	60.63	60.60	0	7,810	0.00%
2019/08/23	5	61.86	13	61.93	62.30	-8	7,845	-0.10%
2019/08/22	3	62.00	3	63.00	61.90	0	7,863	0.00%
2019/08/21	6	62.10	3	62.10	62.20	3	7,882	0.04%
2019/08/20	4	62.55	1	63.10	62.50	3	8,046	0.04%
2019/08/19	0	0.00	2	62.85	63.20	-2	8,193	-0.02%
2019/08/16	1	61.70	1	62.00	62.00	0	8,637	0.00%
2019/08/15	2	61.05	5	61.40	61.20	-3	8,810	-0.03%
2019/08/14	1	62.10	2	63.05	62.10	-1	9,019	-0.01%
2019/08/13	2	61.95	3	62.00	61.60	-1	9,115	-0.01%
2019/08/12	4	62.33	0	0.00	62.50	4	9,207	0.04%
2019/08/08	1	62.50	0	0.00	62.40	1	9,224	0.01%
2019/08/07	5	62.10	3	62.00	61.80	2	9,268	0.02%
2019/08/06	9	59.66	8	61.14	61.20	1	9,323	0.01%
2019/08/05	1	61.20	2	60.80	61.10	-1	9,370	-0.01%
2019/08/02	13	60.85	7	60.81	60.80	6	9,463	0.06%
2019/08/01	13	63.30	0	0.00	63.00	13	9,370	0.14%
2019/07/31	7	62.84	1	63.10	63.10	6	9,303	0.06%
2019/07/30	4	63.40	3	64.07	63.30	1	9,468	0.01%
2019/07/29	0	0.00	5	65.00	64.80	-5	9,725	-0.05%
2019/07/26	1	64.40	1	64.50	64.60	0	10,007	0.00%
2019/07/25	4	64.70	6	64.68	64.70	-2	10,123	-0.02%
2019/07/24	20	67.27	1	67.60	67.30	19	10,078	0.19%
2019/07/23	36	67.36	6	67.68	67.50	30	9,997	0.30%
2019/07/22	12	67.20	3	67.13	67.30	9	10,012	0.09%
2019/07/19	5.3	66.39	10	66.25	66.40	-4.7	10,063	-0.05%
2019/07/18	15	65.64	6	65.32	65.10	9	10,122	0.09%
2019/07/17	8.2	66.24	6	66.38	67.00	2.2	10,026	0.02%
2019/07/16	6	66.87	6	67.07	67.00	0	10,032	0.00%
2019/07/15	6	65.58	3	65.87	66.00	3	9,885	0.03%
2019/07/12	2	65.35	0	0.00	65.50	2	9,921	0.02%
2019/07/11	18	65.68	1	65.90	65.50	17	9,976	0.17%
2019/07/10	2	64.60	0	0.00	64.80	2	9,919	0.02%
2019/07/09	1	64.50	0	0.00	64.70	1	9,934	0.01%
2019/07/08	0	0.00	2	65.00	65.00	-2	10,023	-0.02%
2019/07/05	0	0.00	3	64.90	64.90	-3	10,056	-0.03%
2019/07/04	2	64.35	3	64.87	64.80	-1	10,070	-0.01%
2019/07/03	5	64.20	0	0.00	64.60	5	10,040	0.05%
2019/07/02	2	64.45	4	65.50	65.60	-2	9,969	-0.02%
2019/07/01	4.5	64.20	33	64.07	64.90	-28.5	9,925	-0.29%
2019/06/28	7	60.61	0	0.00	60.50	7	9,612	0.07%
2019/06/27	0	0.00	2	61.65	61.50	-2	9,646	-0.02%
2019/06/26	0	0.00	1	61.00	60.80	-1	9,660	-0.01%
2019/06/25	5	60.28	2	61.30	60.40	3	9,666	0.03%
2019/06/24	1	61.10	3	61.40	61.10	-2	9,635	-0.02%
2019/06/21	1	61.50	1	61.90	60.80	0	9,674	0.00%
2019/06/20	2	62.20	77	61.08	61.80	-75	9,584	-0.78%
2019/06/19	3	58.63	6	58.90	59.20	-3	9,430	-0.03%
2019/06/18	5	57.36	3	57.20	57.00	2	9,376	0.02%
2019/06/17	4	56.50	1	56.80	57.00	3	9,591	0.03%
2019/06/14	20	56.56	2	57.00	56.30	18	9,938	0.18%
2019/06/13	4	57.98	5	57.94	58.10	-1	9,936	-0.01%
2019/06/12	1	57.30	10	57.37	58.00	-9	9,981	-0.09%
2019/06/11	11	57.85	1	57.50	57.30	10	9,965	0.10%
2019/06/10	2	56.65	6	56.90	57.60	-4	9,804	-0.04%
2019/06/06	46	56.12	2	55.20	55.10	44	9,743	0.45%
2019/06/05	1	56.60	3	57.03	56.60	-2	9,652	-0.02%
2019/06/04	9	56.16	1	56.00	55.80	8	9,555	0.08%
2019/06/03	3	57.27	2	57.60	57.30	1	9,476	0.01%
2019/05/31	5	58.40	7	57.97	58.30	-2	9,479	-0.02%
2019/05/30	6	56.20	6	56.05	56.00	0	9,417	0.00%
2019/05/29	14	55.14	4	55.05	55.10	10	9,420	0.11%
2019/05/28	9	54.67	0	0.00	54.60	9	9,400	0.10%
2019/05/27	8	54.23	0	0.00	54.70	8	9,378	0.09%
2019/05/24	4	56.13	5	56.76	55.60	-1	9,242	-0.01%
2019/05/23	13	56.43	76	56.90	55.60	-63	9,259	-0.68%
2019/05/22	19	62.33	1	63.80	61.60	18	8,835	0.20%
2019/05/21	9	61.64	8	61.81	62.70	1	8,704	0.01%
2019/05/20	8	63.34	2	64.30	63.00	6	8,563	0.07%
2019/05/17	13	65.91	0	0.00	64.80	13	8,522	0.15%
2019/05/16	5	67.46	3	68.33	67.30	2	8,512	0.02%
2019/05/15	10	69.05	5	69.52	68.80	5	8,547	0.06%
2019/05/14	3	66.40	1	66.60	68.20	2	8,587	0.02%
2019/05/13	9	68.53	8	67.60	67.60	1	8,553	0.01%
2019/05/10	11	70.11	6	70.87	70.30	5	8,577	0.06%
2019/05/09	3	71.13	101	71.32	71.70	-98	8,565	-1.14%	大賣/
2019/05/08	2	72.35	0	0.00	72.10	2	8,627	0.02%
2019/05/07	165	73.61	8	73.35	73.00	157	8,588	1.83%	大買/鉅額交易
2019/05/06	11	70.78	14	71.23	72.10	-3	8,464	-0.04%
2019/05/03	2	70.75	19	72.69	72.70	-17	8,301	-0.20%
2019/05/02	21	71.80	8	71.84	71.30	13	8,258	0.16%
2019/04/30	4	69.70	3	70.33	70.00	1	8,171	0.01%
2019/04/29	9	70.70	0	0.00	70.10	9	8,247	0.11%
2019/04/26	5	71.68	2	72.85	71.30	3	8,221	0.04%
2019/04/25	0	0.00	4	72.85	72.50	-4	8,158	-0.05%
2019/04/24	5	71.90	8	71.84	71.20	-3	8,092	-0.04%
2019/04/23	4	70.15	0	0.00	70.30	4	8,014	0.05%
2019/04/22	0	0.00	3	70.83	71.00	-3	7,933	-0.04%
2019/04/19	3	69.70	1	69.60	69.60	2	7,859	0.03%
2019/04/18	9	70.34	3	70.80	69.40	6	7,908	0.08%
2019/04/17	1	71.60	2	71.45	71.50	-1	7,871	-0.01%
2019/04/16	2	69.45	7	70.53	71.00	-5	7,812	-0.06%
2019/04/15	4	68.33	8	68.84	69.00	-4	7,722	-0.05%
2019/04/12	15	70.85	60	69.40	69.20	-45	7,806	-0.58%
2019/04/11	2	72.55	1	73.10	72.10	1	7,751	0.01%
2019/04/10	3	71.37	8	71.60	72.00	-5	7,716	-0.06%
2019/04/09	5	72.18	0	0.00	72.20	5	7,665	0.07%
2019/04/08	2	73.30	1	74.00	73.10	1	7,654	0.01%
2019/04/03	6	73.38	12	73.70	73.50	-6	7,618	-0.08%
2019/04/02	10	72.05	0	0.00	72.00	10	7,558	0.13%
2019/04/01	0	0.00	6	72.48	72.50	-6	7,552	-0.08%
2019/03/29	0	0.00	5	71.50	71.00	-5	7,477	-0.07%
2019/03/28	1	70.90	1	71.00	70.60	0	7,486	0.00%
2019/03/27	0	0.00	3	71.33	71.10	-3	7,489	-0.04%
2019/03/26	16	71.46	2	71.45	71.00	14	7,478	0.19%
2019/03/25	7	70.83	0	0.00	71.20	7	7,445	0.09%
2019/03/22	14	72.96	7	73.61	72.30	7	7,390	0.09%
2019/03/21	6	75.47	1	75.60	75.00	5	7,272	0.07%
2019/03/20	4	75.60	4	76.58	75.50	0	7,225	0.00%
2019/03/19	2	73.70	46	75.02	75.30	-44	7,156	-0.61%
2019/03/18	3	68.50	6	69.63	70.00	-3	6,847	-0.04%
2019/03/15	4	69.40	5	69.90	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	3	69.13	69.00	-3	6,800	-0.04%
2019/03/13	0	0.00	2	68.50	68.50	-2	6,946	-0.03%
2019/03/12	3	68.20	2	68.90	68.20	1	7,133	0.01%
2019/03/11	0	0.00	1	68.40	68.20	-1	7,398	-0.01%
2019/03/08	1	67.40	1	67.60	67.50	0	7,518	0.00%
2019/03/07	1	67.30	2	68.30	67.80	-1	7,544	-0.01%
2019/03/06	3	68.60	2	69.35	68.00	1	7,654	0.01%
2019/03/05	4	68.28	9	68.70	68.20	-5	7,669	-0.07%
2019/03/04	3	67.63	6	67.78	67.20	-3	7,760	-0.04%
2019/02/27	0	0.00	4	67.43	67.50	-4	7,709	-0.05%
2019/02/26	4	67.25	2	67.40	67.20	2	7,679	0.03%
2019/02/25	0	0.00	4	68.25	68.10	-4	7,671	-0.05%
2019/02/22	4	67.88	4	68.93	67.80	0	7,692	0.00%
2019/02/21	1	66.30	5	66.80	66.90	-4	7,593	-0.05%
2019/02/20	6	66.17	58	66.03	66.00	-52	7,611	-0.68%
2019/02/19	5	65.68	1	65.80	65.80	4	7,634	0.05%
2019/02/18	9	67.14	1	66.60	66.80	8	7,680	0.10%
2019/02/15	3	69.13	2	68.85	68.50	1	7,661	0.01%
2019/02/14	1	68.20	5	68.10	68.00	-4	7,634	-0.05%
2019/02/13	8	66.69	2	66.90	67.00	6	7,649	0.08%
2019/02/11	2	67.45	15	67.65	67.80	-13	7,714	-0.17%
2019/01/30	0	0.00	2	66.40	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	3	65.23	65.40	-3	7,934	-0.04%
2019/01/28	0	0.00	2	64.40	64.50	-2	7,957	-0.03%
2019/01/25	4	63.30	0	0.00	63.40	4	8,103	0.05%
2019/01/24	0	0.00	6	63.48	63.90	-6	8,265	-0.07%
2019/01/23	20	61.35	12	61.95	61.70	8	8,199	0.10%
2019/01/22	84	64.91	3	64.97	65.10	81	7,988	1.01%
2019/01/21	1	64.20	4	64.40	64.30	-3	7,936	-0.04%
2019/01/18	0	0.00	4	62.45	62.70	-4	7,898	-0.05%
2019/01/17	4	62.08	0	0.00	61.80	4	7,972	0.05%
2019/01/16	0	0.00	2	63.45	63.50	-2	7,960	-0.03%
2019/01/15	57	62.08	3	62.17	62.30	54	7,913	0.68%
2019/01/11	2	60.75	0	0.00	60.90	2	7,973	0.03%
2019/01/10	0	0.00	1	61.30	61.40	-1	7,984	-0.01%
2019/01/09	2	58.65	4	60.03	60.30	-2	8,001	-0.02%
2019/01/08	0	0.00	1	58.20	58.00	-1	7,992	-0.01%
2019/01/07	3	57.57	1	58.30	57.50	2	7,979	0.03%
2019/01/04	2	56.70	0	0.00	56.40	2	8,016	0.02%
2019/01/03	2	59.80	0	0.00	59.80	2	8,023	0.02%
2019/01/02	0	0.00	1	62.50	61.90	-1	7,968	-0.01%
2018/12/27	1	61.90	2	62.10	61.80	-1	8,236	-0.01%
2018/12/26	0	0.00	11	60.91	60.80	-11	8,213	-0.13%
2018/12/25	3	60.53	0	0.00	60.10	3	8,312	0.04%
2018/12/24	3	62.77	4	63.20	62.30	-1	8,307	-0.01%
2018/12/22	1	62.60	5	62.60	62.50	-4	8,295	-0.05%
2018/12/21	0	0.00	6	62.10	62.80	-6	8,358	-0.07%
2018/12/17	0	0.00	3	61.03	61.10	-3	8,657	-0.03%
2018/12/14	13	60.74	0	0.00	60.60	13	8,772	0.15%
2018/12/13	3	61.27	2	61.95	61.50	1	8,770	0.01%
2018/12/12	6	62.45	6	62.92	62.00	0	8,743	0.00%
2018/12/11	1	61.00	2	61.20	61.50	-1	8,564	-0.01%
2018/12/10	2	59.90	2	60.25	60.00	0	8,563	0.00%
2018/12/07	1	59.20	2	59.80	59.10	-1	8,575	-0.01%
2018/12/06	10	59.54	4	59.45	58.20	6	8,607	0.07%
2018/12/05	6	61.13	2	62.90	62.60	4	8,527	0.05%
2018/12/04	2	63.40	11	63.18	63.10	-9	8,441	-0.11%
2018/12/03	1	60.70	6	60.98	61.00	-5	8,220	-0.06%
2018/11/30	8	59.90	0	0.00	59.50	8	8,169	0.10%
2018/11/29	2	59.10	22	60.15	59.90	-20	8,257	-0.24%
2018/11/28	1	58.60	4	58.65	59.00	-3	8,210	-0.04%
2018/11/27	4	58.10	16	58.32	58.20	-12	8,238	-0.15%
2018/11/26	0	0.00	7	55.51	55.50	-7	8,183	-0.09%
2018/11/23	1	54.10	0	0.00	54.10	1	8,415	0.01%
2018/11/22	1	54.60	0	0.00	54.50	1	8,620	0.01%
2018/11/21	3	54.73	1	54.50	55.10	2	8,614	0.02%
2018/11/20	4	53.95	6	55.17	55.80	-2	8,547	-0.02%
2018/11/19	4	54.40	0	0.00	54.10	4	8,406	0.05%
2018/11/16	3	55.53	2	55.30	54.80	1	8,349	0.01%
2018/11/15	1	55.80	11	55.34	55.90	-10	8,243	-0.12%
2018/11/14	5	53.84	2	54.90	53.50	3	8,119	0.04%
2018/11/13	1	52.50	1	53.00	54.00	0	8,069	0.00%
2018/11/12	5	53.94	0	0.00	54.10	5	8,012	0.06%
2018/11/09	1	54.20	3	54.87	54.60	-2	7,979	-0.03%
2018/11/08	5	54.08	1	54.70	53.80	4	7,904	0.05%
2018/11/07	8	54.71	0	0.00	54.80	8	7,787	0.10%
2018/11/06	14	57.84	1	60.00	56.10	13	7,650	0.17%
2018/11/05	16	60.05	4	61.98	59.30	12	7,507	0.16%
2018/11/02	1	60.30	3	61.10	61.40	-2	7,391	-0.03%
2018/11/01	5	60.80	8	60.21	61.10	-3	7,228	-0.04%
2018/10/31	0	0.00	1	57.20	56.80	-1	6,983	-0.01%
2018/10/30	1	56.40	0	0.00	56.50	1	6,977	0.01%
2018/10/29	0	0.00	3	55.20	55.30	-3	6,984	-0.04%
2018/10/26	4	53.33	1	52.80	52.80	3	6,996	0.04%
2018/10/25	1	53.80	0	0.00	53.70	1	6,943	0.01%
2018/10/24	1	58.00	2	58.95	58.00	-1	6,925	-0.01%
2018/10/23	4	58.15	3	58.47	58.00	1	6,891	0.01%
2018/10/22	0	0.00	5	58.42	59.70	-5	6,896	-0.07%
2018/10/19	2	55.55	1	56.20	56.30	1	6,825	0.01%
2018/10/18	0	0.00	1	57.10	57.20	-1	6,855	-0.01%
2018/10/17	1	56.70	8	56.49	56.80	-7	6,934	-0.10%
2018/10/15	2	55.05	1	56.00	55.20	1	6,948	0.01%
2018/10/12	1	56.20	5	55.92	56.60	-4	7,000	-0.06%
2018/10/11	8	52.21	5	53.16	54.10	3	7,002	0.04%
2018/10/09	5	54.54	6	55.12	54.40	-1	6,935	-0.01%
2018/10/08	0	0.00	4	53.75	55.00	-4	7,013	-0.06%
2018/10/05	11	55.48	69	54.23	55.10	-58	7,012	-0.83%
2018/10/04	2	58.90	1	58.70	59.00	1	7,104	0.01%
2018/10/03	11	60.14	1	59.00	58.80	10	7,203	0.14%
2018/10/02	0	0.00	1	61.00	61.20	-1	7,209	-0.01%
2018/10/01	4	60.50	3	60.40	60.70	1	7,363	0.01%
2018/09/28	2	58.80	1	59.20	59.00	1	7,398	0.01%
2018/09/27	12	59.48	5	59.36	59.00	7	7,422	0.09%
2018/09/26	1	61.30	1	61.70	61.20	0	7,261	0.00%
2018/09/21	10	60.47	6	61.20	61.00	4	7,262	0.06%
2018/09/20	13	61.46	5	60.94	61.00	8	7,221	0.11%
2018/09/19	8	63.75	0	0.00	63.10	8	7,113	0.11%
2018/09/18	11	64.77	2	64.65	64.20	9	7,138	0.13%
2018/09/17	1	65.70	1	66.40	65.90	0	7,262	0.00%
2018/09/14	2	65.75	1	66.40	65.80	1	7,265	0.01%
2018/09/13	2	65.00	3	65.63	65.60	-1	7,211	-0.01%
2018/09/12	9	65.74	0	0.00	65.20	9	7,151	0.13%
2018/09/11	5	64.78	11	66.75	67.50	-6	7,060	-0.08%
2018/09/10	19	66.92	5	66.70	66.00	14	6,972	0.20%
2018/09/07	4	68.80	2	69.85	68.40	2	6,897	0.03%
2018/09/06	7	69.29	6	69.80	70.20	1	6,824	0.01%
2018/09/05	4	69.73	1	70.30	70.00	3	6,777	0.04%
2018/09/04	1	70.70	14	70.24	70.30	-13	6,672	-0.19%
2018/09/03	5	68.64	0	0.00	68.50	5	6,594	0.08%
2018/08/31	11	68.28	18	69.76	70.30	-7	6,509	-0.11%
2018/08/30	10	68.73	18	69.88	68.80	-8	6,386	-0.13%
2018/08/29	5	67.02	18	67.32	67.90	-13	6,219	-0.21%
2018/08/28	0	0.00	3	64.93	64.80	-3	6,063	-0.05%
2018/08/27	3	64.10	0	0.00	64.00	3	6,052	0.05%
2018/08/24	3	63.80	1	64.30	64.40	2	6,091	0.03%
2018/08/23	0	0.00	1	64.90	64.50	-1	6,137	-0.02%
2018/08/22	0	0.00	7	64.27	64.00	-7	6,177	-0.11%
2018/08/21	1	64.00	1	64.50	64.10	0	6,385	0.00%
2018/08/20	2	63.10	0	0.00	63.10	2	6,436	0.03%
2018/08/17	2	63.85	0	0.00	64.00	2	6,465	0.03%
2018/08/15	3	63.37	0	0.00	63.30	3	6,466	0.05%
2018/08/14	0	0.00	1	64.70	64.50	-1	6,455	-0.02%
2018/08/13	5	64.48	2	65.90	63.50	3	6,418	0.05%
2018/08/10	2	65.45	7	66.57	66.90	-5	6,285	-0.08%
2018/08/09	3	66.17	6	66.52	66.00	-3	6,275	-0.05%
2018/08/08	10	66.39	0	0.00	65.80	10	6,234	0.16%
2018/08/07	5	67.22	0	0.00	67.00	5	6,244	0.08%
2018/08/06	86	68.32	12	68.47	67.90	74	6,283	1.18%
2018/08/03	0	0.00	7	66.60	66.90	-7	6,323	-0.11%
2018/08/02	7	64.87	12	64.58	65.00	-5	6,316	-0.08%
2018/08/01	9	65.98	2	66.50	65.90	7	6,320	0.11%
2018/07/31	5	65.84	7	66.03	65.80	-2	6,390	-0.03%
2018/07/30	6	66.65	0	0.00	66.30	6	6,429	0.09%
2018/07/27	4	67.63	6	68.12	67.50	-2	6,464	-0.03%
2018/07/26	0	0.00	1	67.50	67.30	-1	6,523	-0.02%
2018/07/25	7	66.93	3	67.27	67.10	4	6,650	0.06%
2018/07/24	2	67.25	6	68.52	68.30	-4	6,579	-0.06%
2018/07/23	4	66.83	1	67.40	67.00	3	6,593	0.05%
2018/07/20	10	68.57	2	68.90	67.60	8	6,600	0.12%
2018/07/19	4	69.00	9	69.02	69.20	-5	6,575	-0.08%
2018/07/18	6	68.48	2	68.75	68.70	4	6,582	0.06%
2018/07/17	2	68.40	19	68.49	68.60	-17	6,553	-0.26%
2018/07/16	7	67.23	4	67.90	67.20	3	6,443	0.05%
2018/07/13	4	67.13	1	67.60	67.00	3	6,415	0.05%
2018/07/12	7	67.36	4	68.13	66.60	3	6,459	0.05%
2018/07/11	8	65.68	12	66.75	67.20	-4	6,367	-0.06%
2018/07/10	83	66.77	73	67.03	67.00	10	6,380	0.16%
2018/07/09	0	0.00	20	66.04	66.90	-20	6,331	-0.32%
2018/07/06	5	63.66	0	0.00	63.00	5	6,209	0.08%
2018/07/05	4	64.55	4	65.50	64.60	0	6,229	0.00%
2018/07/04	3	64.60	5	65.44	64.40	-2	6,281	-0.03%
2018/07/03	2	63.70	4	64.83	63.50	-2	6,254	-0.03%
2018/06/29	5	61.16	0	0.00	63.30	5	6,310	0.08%
2018/06/27	7	60.57	7	60.50	60.60	0	6,340	0.00%
2018/06/26	18	60.52	10	60.30	60.10	8	6,554	0.12%
2018/06/22	3	63.63	1	64.00	63.60	2	6,929	0.03%
2018/06/21	2	63.90	0	0.00	63.70	2	7,020	0.03%
2018/06/20	0	0.00	2	63.40	63.40	-2	7,092	-0.03%
2018/06/19	3	63.00	0	0.00	62.80	3	7,201	0.04%
2018/06/15	1	64.40	0	0.00	64.50	1	7,260	0.01%
2018/06/14	2	64.20	7	65.23	64.30	-5	7,251	-0.07%
2018/06/13	6	64.22	1	64.10	63.50	5	7,270	0.07%
2018/06/12	2	64.10	0	0.00	64.00	2	7,350	0.03%
2018/06/11	3	65.07	0	0.00	64.50	3	7,459	0.04%
2018/06/08	2	65.80	1	65.90	65.90	1	7,500	0.01%
2018/06/07	53	66.25	7	66.64	66.00	46	7,717	0.60%
2018/06/06	3	66.20	5	66.66	66.10	-2	7,722	-0.03%
2018/06/05	3	64.93	1	65.70	64.50	2	7,680	0.03%
2018/06/04	48	64.61	3	64.47	64.80	45	7,716	0.58%
2018/06/01	3	62.23	1	63.00	62.60	2	7,776	0.03%
2018/05/31	0	0.00	16	63.07	63.00	-16	7,887	-0.20%
2018/05/30	3	63.17	3	63.97	63.50	0	7,992	0.00%
2018/05/29	22	66.43	16	66.29	64.90	6	8,167	0.07%
2018/05/28	6	64.43	5	65.24	65.30	1	8,128	0.01%
2018/05/25	184	64.31	7	64.50	65.00	177	8,205	2.16%	大買/鉅額交易
2018/05/24	5	63.14	3	63.70	63.00	2	8,439	0.02%
2018/05/23	21	64.24	8	65.00	62.60	13	8,792	0.15%
2018/05/22	2	63.95	1	64.70	63.60	1	8,795	0.01%
2018/05/21	10	64.30	26	64.10	63.90	-16	8,905	-0.18%
2018/05/18	18	64.38	1	64.50	64.00	17	8,955	0.19%
2018/05/17	1	63.90	4	64.23	64.40	-3	9,066	-0.03%
2018/05/16	3	63.17	0	0.00	63.80	3	9,110	0.03%
2018/05/15	2	63.55	2	63.95	63.40	0	9,204	0.00%
2018/05/14	1	63.90	6	63.32	64.40	-5	9,308	-0.05%
2018/05/11	52	62.01	4	62.50	62.00	48	9,289	0.52%
2018/05/09	4	59.75	4	60.18	60.20	0	9,260	0.00%
2018/05/08	4	59.73	8	59.46	59.80	-4	9,247	-0.04%
2018/05/07	5	57.28	1	58.30	57.00	4	9,287	0.04%
2018/05/04	2	58.70	1	59.70	58.80	1	9,340	0.01%
2018/05/03	8	60.26	1	60.20	59.00	7	9,347	0.07%
2018/05/02	1	61.90	6	61.93	62.60	-5	9,378	-0.05%
2018/04/30	1	58.70	3	58.93	59.30	-2	9,381	-0.02%
2018/04/27	4	58.25	0	0.00	57.60	4	9,469	0.04%
2018/04/26	1	60.50	1	59.20	59.30	0	9,446	0.00%
2018/04/25	3	60.80	1	61.90	59.60	2	9,596	0.02%
2018/04/24	4	60.33	4	60.93	61.10	0	9,726	0.00%
2018/04/23	2	62.50	2	62.70	62.30	0	9,687	0.00%
2018/04/20	0	0.00	1	63.80	64.30	-1	9,786	-0.01%
2018/04/19	0	0.00	3	64.60	64.60	-3	10,048	-0.03%
2018/04/18	0	0.00	1	65.20	63.70	-1	10,150	-0.01%
2018/04/17	8	62.98	8	63.85	64.50	0	10,495	0.00%
2018/04/13	3	63.07	1	63.80	63.00	2	10,268	0.02%
2018/04/12	2	63.25	7	62.90	63.10	-5	10,241	-0.05%
2018/04/11	14	63.81	2	64.05	63.30	12	10,183	0.12%
2018/04/10	4	63.10	0	0.00	63.00	4	10,095	0.04%
2018/04/09	70	63.53	1	64.30	64.20	69	9,980	0.69%
2018/04/03	5	64.50	0	0.00	64.40	5	9,903	0.05%
2018/04/02	1	66.30	0	0.00	66.30	1	9,875	0.01%
2018/03/31	5	67.32	2	67.65	67.10	3	9,895	0.03%
2018/03/30	4	67.60	2	67.80	67.30	2	9,954	0.02%
2018/03/29	2	67.75	9	67.09	68.50	-7	10,020	-0.07%
2018/03/28	8	63.63	12	63.18	64.00	-4	9,747	-0.04%
2018/03/27	16	65.42	6	65.40	65.40	10	9,494	0.11%
2018/03/26	3	66.73	0	0.00	66.60	3	9,229	0.03%
2018/03/23	14	67.19	0	0.00	67.30	14	9,172	0.15%
2018/03/22	2	69.80	1	70.90	69.50	1	9,149	0.01%
2018/03/21	1	69.30	1	69.90	69.50	0	9,133	0.00%
2018/03/20	1	68.90	0	0.00	69.00	1	9,509	0.01%
2018/03/19	5	70.52	0	0.00	70.00	5	9,612	0.05%
2018/03/16	7	69.90	8	71.18	71.60	-1	9,597	-0.01%
2018/03/15	0	0.00	23	71.15	71.20	-23	9,530	-0.24%
2018/03/14	1	69.40	2	70.25	70.20	-1	9,456	-0.01%
2018/03/13	11	69.93	22	70.55	69.30	-11	9,385	-0.12%
2018/03/12	5	68.26	2	69.00	68.00	3	9,170	0.03%
2018/03/09	4	67.70	1	68.40	68.30	3	9,170	0.03%
2018/03/08	4	68.25	2	69.40	68.30	2	9,212	0.02%
2018/03/07	7	68.79	1.7	69.05	68.30	5.3	9,197	0.06%
2018/03/06	3	70.03	6	69.88	70.00	-3	9,313	-0.03%
2018/03/05	3	68.00	0	0.00	67.30	3	9,315	0.03%
2018/03/02	7	69.47	15	68.67	70.10	-8	9,268	-0.09%
2018/03/01	5	67.16	1	67.40	67.40	4	9,158	0.04%
2018/02/27	6.4	69.29	1	70.50	68.50	5.4	9,426	0.06%
2018/02/26	7	71.37	10	70.99	70.80	-3	9,317	-0.03%
2018/02/23	3	67.07	6	68.75	70.30	-3	9,106	-0.03%
2018/02/21	5	64.28	1	65.00	64.70	4	8,873	0.05%
2018/02/12	1	61.70	41	61.51	61.60	-40	8,805	-0.45%
2018/02/09	4	62.30	1	62.10	62.20	3	8,821	0.03%
2018/02/08	0	0.00	2	65.15	65.20	-2	8,771	-0.02%
2018/02/07	1	64.70	18	65.21	63.30	-17	8,799	-0.19%
2018/02/06	1	60.60	16	62.14	62.50	-15	8,720	-0.17%
2018/02/05	3	63.37	5	63.84	64.90	-2	8,674	-0.02%
2018/02/02	2	64.95	1	65.40	65.50	1	8,663	0.01%
2018/02/01	16	65.84	2	65.40	65.10	14	8,771	0.16%
2018/01/31	1	65.40	7	66.23	67.40	-6	8,863	-0.07%
2018/01/30	15	67.01	34	67.38	66.10	-19	8,844	-0.21%
2018/01/29	25	69.50	19	69.39	69.30	6	8,766	0.07%
2018/01/26	11	67.04	9	67.07	67.40	2	8,731	0.02%
2018/01/25	2	66.30	2	66.95	66.70	0	8,749	0.00%
2018/01/24	3	66.43	27	65.91	66.20	-24	8,670	-0.28%
2018/01/23	11	65.35	9	65.09	64.50	2	8,576	0.02%
2018/01/22	2	65.95	3	66.83	66.80	-1	8,594	-0.01%
2018/01/19	1	66.90	2	66.75	66.30	-1	8,681	-0.01%
2018/01/18	2	65.75	7	65.97	65.50	-5	8,722	-0.06%
2018/01/17	4	64.03	3	64.50	64.50	1	8,627	0.01%
2018/01/16	5	64.60	6	65.20	65.00	-1	8,693	-0.01%
2018/01/15	5	64.06	21	63.37	64.30	-16	8,858	-0.18%
2018/01/12	8	61.53	16	61.77	61.50	-8	8,642	-0.09%
2018/01/11	16	60.54	19	60.50	60.90	-3	8,590	-0.03%
2018/01/10	6	56.40	36	56.91	58.50	-30	8,431	-0.36%
2018/01/09	6	57.08	1	56.70	56.30	5	8,517	0.06%
2018/01/08	0	0.00	6	57.90	58.00	-6	8,802	-0.07%
2018/01/05	4	57.00	6	57.42	57.10	-2	9,082	-0.02%
2018/01/04	1	56.90	6	56.37	57.00	-5	9,268	-0.05%
2018/01/03	1	55.50	9	56.08	56.30	-8	9,327	-0.09%
2018/01/02	9	56.11	6	56.55	55.60	3	9,338	0.03%