頎邦 (6147)-宏遠-館前券商分點個股進出

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
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股
1168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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	0	0.00	2	77.70	77.80	-2	6,469	-0.03%
2024/04/22	1	72.80	0	0.00	73.30	1	6,438	0.02%
2024/04/19	2	74.20	0	0.00	74.40	2	6,346	0.03%
2024/04/12	0	0.00	1	77.30	77.70	-1	6,146	-0.02%
2024/04/11	3	76.77	0	0.00	77.10	3	6,169	0.05%
2024/03/29	2	76.65	1	79.60	79.00	1	6,260	0.02%
2024/03/28	0	0.00	6	77.30	77.90	-6	5,909	-0.10%
2024/03/27	1	73.70	0	0.00	75.80	1	5,749	0.02%
2024/03/26	3.5	74.43	0	0.00	73.90	3.5	5,745	0.06%
2024/03/25	2.6	74.84	1	74.90	75.10	1.6	5,797	0.03%
2024/03/22	5	76.38	0	0.00	75.70	5	5,850	0.09%
2024/03/21	0	0.00	6	78.25	78.20	-6	5,888	-0.10%
2024/03/20	5	78.72	36	77.75	77.60	-31	5,965	-0.52%
2024/03/19	0	0.00	2	80.00	78.50	-2	6,188	-0.03%
2024/03/18	0	0.00	1.3	77.17	77.40	-1.3	6,031	-0.02%
2024/03/13	2	78.25	4	77.90	79.00	-2	5,829	-0.03%
2024/03/08	8	75.86	19	77.87	75.40	-11	5,481	-0.20%
2024/03/07	3	73.97	0	0.00	74.60	3	5,104	0.06%
2024/03/06	0	0.00	1	73.00	73.80	-1	5,033	-0.02%
2024/03/01	0.3	71.90	0	0.00	71.30	0.3	5,042	0.01%
2024/02/29	1	71.20	0	0.00	71.00	1	5,009	0.02%
2024/02/27	0	0.00	1	72.00	71.70	-1	4,957	-0.02%
2024/02/26	2	73.50	8	73.35	73.70	-6	4,901	-0.12%
2024/02/23	9	74.70	14	74.61	74.00	-5	4,829	-0.10%
2024/02/22	0	0.00	1	71.80	71.60	-1	4,518	-0.02%
2024/02/19	0	0.00	2	71.10	71.00	-2	4,447	-0.04%
2024/02/16	2	70.20	0	0.00	70.00	2	4,423	0.05%
2024/02/15	3	69.87	0	0.00	69.60	3	4,372	0.07%
2024/02/05	2	70.80	0	0.00	71.00	2	4,309	0.05%
2024/02/02	1	71.10	0	0.00	71.30	1	4,281	0.02%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/31	1	71.50	0	0.00	72.00	1	4,209	0.02%
2024/01/30	2	72.05	0	0.00	71.60	2	4,194	0.05%
2024/01/26	5	73.20	0	0.00	73.20	5	4,196	0.12%
2024/01/24	0	0.00	1	74.30	74.20	-1	4,207	-0.02%
2024/01/23	0	0.00	1.1	73.50	74.20	-1.1	4,222	-0.03%
2024/01/22	0	0.00	1	73.60	73.50	-1	4,214	-0.02%
2024/01/11	0	72.50	0	0.00	72.20	0	4,165	0.00%
2024/01/10	2	71.55	0	0.00	71.80	2	4,167	0.05%
2024/01/09	1	72.00	0	0.00	72.00	1	4,147	0.02%
2024/01/08	2	73.05	0	0.00	72.80	2	4,160	0.05%
2024/01/03	3	73.80	1	74.30	74.30	2	4,021	0.05%
2024/01/02	8	73.80	0	0.00	73.80	8	3,963	0.20%
2023/12/29	1	72.30	0	0.00	72.30	1	3,895	0.03%
2023/12/27	15	73.20	0	0.00	72.90	15	3,858	0.39%
2023/12/25	0	0.00	1	72.70	72.30	-1	3,766	-0.03%
2023/12/21	1	72.70	0	0.00	73.50	1	3,659	0.03%
2023/12/20	12	73.37	0	0.00	74.00	12	3,558	0.34%
2023/12/18	2	75.30	1	76.70	75.30	1	3,301	0.03%
2023/12/15	13	78.19	10	77.17	76.80	3	3,202	0.09%
2023/12/14	12	77.73	32	76.17	78.70	-20	3,039	-0.66%
2023/12/13	35	73.01	11	71.87	73.80	24	2,631	0.91%
2023/12/12	0	0.00	2	71.25	71.40	-2	2,569	-0.08%
2023/12/07	0	0.00	0.4	70.53	70.00	-0.4	2,654	-0.01%
2023/12/01	0	0.00	0.2	72.10	72.00	-0.2	2,966	-0.01%
2023/11/29	1	71.20	10	71.20	71.30	-9	2,913	-0.31%
2023/11/28	0	0.00	2	71.00	71.00	-2	2,910	-0.07%
2023/11/21	2	69.80	0	0.00	69.80	2	3,055	0.07%
2023/11/10	0	0.00	1	70.00	69.90	-1	3,216	-0.03%
2023/11/08	0	0.00	1	70.10	69.70	-1	3,253	-0.03%
2023/11/07	0	0.00	12	70.10	70.10	-12	3,249	-0.37%
2023/10/31	0	0.00	1	68.00	68.00	-1	3,369	-0.03%
2023/10/25	1	69.00	0	0.00	68.90	1	3,596	0.03%
2023/10/23	0	0.00	1	69.80	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	1	68.90	69.00	-1	3,584	-0.03%
2023/10/11	3	67.20	0	0.00	66.80	3	3,656	0.08%
2023/10/03	1	68.70	0	0.00	68.80	1	3,730	0.03%
2023/09/20	15.4	70.17	15	69.53	69.00	0.4	3,746	0.01%
2023/09/12	1	72.00	1	71.70	71.50	0	3,585	0.00%
2023/09/07	0	0.00	6	72.05	71.50	-6	3,566	-0.17%
2023/09/06	6	71.20	48	71.73	72.00	-42	3,501	-1.20%
2023/09/04	0	0.00	1	69.20	69.80	-1	3,351	-0.03%
2023/08/31	11	69.45	18	70.02	69.80	-7	3,404	-0.21%
2023/08/30	1	68.70	6	68.75	69.00	-5	3,317	-0.15%
2023/08/29	8	68.56	0	0.00	69.00	8	3,368	0.24%
2023/08/28	0	0.00	15	69.19	68.90	-15	3,370	-0.44%
2023/08/25	0	0.00	1	68.10	68.20	-1	3,328	-0.03%
2023/08/22	21	66.30	0	0.00	66.30	21	3,310	0.63%
2023/08/21	1	66.70	0	0.00	66.70	1	3,297	0.03%
2023/08/17	0	0.00	4	68.50	68.70	-4	3,200	-0.12%
2023/08/15	0	0.00	3	67.20	67.00	-3	3,164	-0.09%
2023/08/11	0	0.00	1	68.00	67.80	-1	3,153	-0.03%
2023/08/10	3	66.50	0	0.00	67.40	3	3,169	0.09%
2023/08/09	6	66.73	2	66.70	67.00	4	3,141	0.13%
2023/08/08	0	0.00	9	69.03	69.10	-9	3,078	-0.29%
2023/08/02	3	67.13	0	0.00	67.40	3	3,072	0.10%
2023/08/01	3	68.03	0	0.00	68.20	3	3,055	0.10%
2023/07/31	4	69.75	0	0.00	69.40	4	3,017	0.13%
2023/07/28	0	0.00	1	69.70	69.40	-1	2,937	-0.03%
2023/07/26	20	65.89	0	0.00	66.40	20	2,769	0.72%
2023/07/07	1	63.20	1	63.30	63.90	0	2,988	0.00%
2023/07/06	2	63.80	0	0.00	63.80	2	3,002	0.07%
2023/06/28	0	0.00	1	63.20	63.00	-1	3,124	-0.03%
2023/06/27	1	62.90	0	0.00	62.90	1	3,105	0.03%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/21	0	0.00	113	62.90	63.00	-113	3,110	-3.63%	大賣/鉅額交易
2023/06/20	3	62.93	90	62.93	62.70	-87	3,121	-2.79%
2023/06/19	3	64.47	0	0.00	64.20	3	3,057	0.10%
2023/06/16	2	64.65	1	64.80	64.90	1	3,031	0.03%
2023/06/15	10	69.50	2	69.60	69.60	8	2,945	0.27%
2023/06/14	3	69.70	0	0.00	69.60	3	2,870	0.10%
2023/06/13	2	69.85	0	0.00	69.80	2	2,824	0.07%
2023/06/12	1	69.50	0	0.00	69.80	1	2,812	0.04%
2023/06/09	1	69.70	0	0.00	69.90	1	2,799	0.04%
2023/06/05	0	0.00	0	68.50	68.60	0	2,817	0.00%
2023/05/29	16	67.29	0	0.00	67.10	16	3,052	0.52%
2023/05/26	7	67.10	0	0.00	66.80	7	3,078	0.23%
2023/05/25	30	66.37	0	0.00	66.40	30	3,112	0.96%
2023/05/16	30	64.60	0	0.00	64.30	30	3,144	0.95%
2023/05/09	40	65.80	0	0.00	65.30	40	3,156	1.27%
2023/05/02	1	65.20	0	0.00	65.30	1	3,278	0.03%
2023/04/28	1	66.00	0	0.00	65.90	1	3,254	0.03%
2023/04/20	20	67.60	0	0.00	67.50	20	2,976	0.67%
2023/03/30	1.1	68.45	0	0.00	68.90	1.1	2,608	0.04%
2023/03/29	1.1	68.70	36	68.67	68.40	-34.9	2,575	-1.36%
2023/03/27	0	70.40	0	0.00	70.60	0	2,549	0.00%
2023/03/24	1	70.60	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	1	71.00	71.00	-1	2,533	-0.04%
2023/03/22	75	70.83	2.1	70.70	70.50	72.9	2,490	2.93%
2023/03/21	0	0.00	1	70.90	70.60	-1	2,463	-0.04%
2023/03/20	300	70.48	0	0.00	70.40	300	2,441	12.29%	大買/鉅額交易
2023/03/17	2	69.75	0	0.00	70.00	2	2,425	0.08%
2023/03/15	0	0.00	1	69.10	68.80	-1	2,400	-0.04%
2023/03/14	0.1	70.20	0	0.00	69.20	0.1	2,382	0.00%
2023/03/13	1.2	69.00	0	0.00	70.30	1.2	2,356	0.05%
2023/03/10	0.2	70.30	0	0.00	70.10	0.2	2,326	0.01%
2023/03/09	0.1	70.40	20	71.00	70.90	-19.9	2,292	-0.87%
2023/03/08	0.1	70.20	0	0.00	70.40	0.1	2,200	0.01%
2023/03/07	0.1	70.10	5	69.96	70.50	-4.9	2,158	-0.23%
2023/03/06	0	0.00	1	70.20	70.20	-1	2,104	-0.05%
2023/03/03	0.1	68.80	0	0.00	69.00	0.1	2,012	0.01%
2023/03/02	0.1	69.00	0	0.00	69.00	0.1	1,967	0.01%
2023/03/01	2.2	68.37	1	68.60	69.00	1.2	1,912	0.06%
2023/02/24	0.3	67.20	0	0.00	67.30	0.3	1,805	0.02%
2023/02/23	0.5	67.00	0.8	67.10	67.10	-0.3	1,761	-0.02%
2023/02/22	0	0.00	1	65.90	66.00	-1	1,712	-0.06%
2023/02/21	0	0.00	11.5	65.04	65.30	-11.5	1,673	-0.69%
2023/02/20	2	64.00	0	0.00	64.50	2	1,736	0.12%
2023/02/15	0.3	64.60	0	0.00	64.40	0.3	1,796	0.02%
2023/02/14	0.1	64.10	0	0.00	64.40	0.1	1,806	0.01%
2023/02/13	1.1	63.24	0	0.00	63.30	1.1	1,847	0.06%
2023/02/10	0.4	64.00	0	0.00	64.00	0.4	1,853	0.02%
2023/02/09	0.6	64.60	0	0.00	63.70	0.6	1,877	0.03%
2023/02/03	0	0.00	12	63.32	63.30	-12	1,753	-0.68%
2023/02/02	0	0.00	11.1	62.09	61.80	-11.1	1,701	-0.65%
2023/01/31	0	0.00	0.2	60.90	60.50	-0.2	1,668	-0.01%
2023/01/16	0.2	60.60	3	60.50	60.40	-2.8	1,661	-0.17%
2023/01/12	2	61.30	0	0.00	61.00	2	1,670	0.12%
2023/01/11	0	0.00	5	60.60	60.60	-5	1,673	-0.30%
2023/01/10	1	59.30	0	0.00	59.60	1	1,669	0.06%
2023/01/09	1	59.60	0	0.00	59.60	1	1,684	0.06%
2023/01/03	1	58.50	1	58.30	59.00	0	1,732	0.00%
2022/12/29	0	59.40	0	0.00	58.90	0	1,700	0.00%
2022/12/13	0	0.00	1	58.60	58.50	-1	1,766	-0.06%
2022/12/02	0	0.00	20	59.40	59.40	-20	1,936	-1.03%
2022/11/30	0	0.00	0.1	58.40	58.20	-0.1	1,932	-0.01%
2022/11/29	0	0.00	3	57.60	57.80	-3	1,930	-0.16%
2022/11/24	0	0.00	1	59.00	58.80	-1	1,951	-0.05%
2022/11/16	0	0.00	23.1	58.68	59.50	-23.1	1,979	-1.17%
2022/11/03	20	54.70	0	0.00	54.90	20	1,904	1.05%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,931	-0.05%
2022/10/20	0	52.90	0	0.00	53.30	0	2,086	0.00%
2022/10/19	3	53.93	2	53.60	53.10	1	2,109	0.05%
2022/10/17	0	0.00	1	51.40	51.80	-1	2,148	-0.05%
2022/10/13	1.1	50.26	0	0.00	49.45	1.1	2,365	0.04%
2022/09/29	3	50.40	0	0.00	51.30	3	2,848	0.11%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.04%
2022/09/27	1	51.10	0	0.00	51.10	1	2,891	0.04%
2022/09/26	1	51.20	2.1	51.40	51.30	-1.1	2,911	-0.04%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/20	2	53.80	0	0.00	53.80	2	3,052	0.07%
2022/09/19	1	53.90	0	0.00	53.90	1	3,051	0.03%
2022/09/16	1	55.20	0	0.00	54.90	1	3,033	0.03%
2022/09/13	20	56.40	0	0.00	56.20	20	3,116	0.64%
2022/09/12	1	56.50	0	0.00	56.40	1	3,150	0.03%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/08/30	0.1	57.00	0	0.00	56.90	0.1	3,266	0.00%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/22	0.2	57.53	0	0.00	57.00	0.2	3,307	0.00%
2022/08/19	0	0.00	14	57.04	57.30	-14	3,297	-0.42%
2022/08/18	1	56.70	0	0.00	56.80	1	3,308	0.03%
2022/08/15	0.1	56.80	0	0.00	56.60	0.1	3,266	0.00%
2022/08/12	14	56.36	0	56.50	56.20	14	3,247	0.43%
2022/08/11	0	0.00	0	55.70	55.40	0	3,211	0.00%
2022/08/09	0.5	55.50	0	0.00	55.90	0.5	3,244	0.02%
2022/08/05	1	55.20	0.2	55.10	55.30	0.8	3,182	0.02%
2022/08/03	0	0.00	0.1	54.40	54.40	-0.1	3,149	0.00%
2022/08/01	1	55.70	0	0.00	55.60	1	3,115	0.03%
2022/07/29	1	54.70	0	0.00	54.70	1	3,092	0.03%
2022/07/21	0	0.00	1.1	55.16	55.20	-1.1	3,108	-0.04%
2022/07/20	10	54.60	35	54.77	54.90	-25	3,053	-0.82%
2022/07/15	15	56.36	0	0.00	57.60	15	2,749	0.55%
2022/07/14	20	55.95	0	0.00	56.00	20	2,729	0.73%
2022/07/13	1	55.20	0	0.00	55.20	1	2,705	0.04%
2022/07/12	1	55.30	0	0.00	55.20	1	2,735	0.04%
2022/07/08	10	57.30	0	0.00	57.60	10	2,699	0.37%
2022/07/06	3	56.07	0	0.00	54.60	3	2,617	0.11%
2022/07/05	5	56.30	0	0.00	57.00	5	2,616	0.19%
2022/07/04	1	56.50	0	0.00	56.60	1	2,620	0.04%
2022/07/01	6	59.08	0	0.00	57.50	6	2,655	0.23%
2022/06/30	1.1	59.59	2	60.20	59.30	-0.9	2,660	-0.03%
2022/06/24	0	64.10	0	0.00	64.20	0	2,609	0.00%
2022/06/23	1	63.53	0	0.00	64.40	1	2,603	0.04%
2022/06/22	3	65.23	0	0.00	64.80	3	2,584	0.12%
2022/06/21	21	66.39	0	0.00	66.70	21	2,545	0.83%
2022/06/17	2	66.40	0	0.00	68.30	2	2,609	0.08%
2022/06/13	0	68.10	0	0.00	68.10	0	2,668	0.00%
2022/06/10	2	69.40	0	0.00	69.30	2	2,721	0.07%
2022/06/09	0	0.00	1	69.70	69.70	-1	2,752	-0.04%
2022/06/08	1	69.80	0	0.00	69.80	1	2,781	0.04%
2022/06/06	1	69.50	5	69.60	69.60	-4	3,113	-0.13%
2022/06/02	0	0.00	6	69.50	69.50	-6	3,173	-0.19%
2022/06/01	10	69.50	0	0.00	69.50	10	3,312	0.30%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/20	0	0.00	5	69.20	69.20	-5	4,213	-0.12%
2022/05/18	0	0.00	1	69.50	69.60	-1	4,247	-0.02%
2022/05/12	1	66.80	5	67.10	66.80	-4	4,328	-0.09%
2022/05/05	0.1	67.30	15	67.73	68.10	-14.9	4,489	-0.33%
2022/05/04	2	67.40	0	0.00	67.40	2	4,506	0.04%
2022/04/28	0	0.00	3	67.50	67.50	-3	4,708	-0.06%
2022/04/26	5	67.10	0	0.00	67.10	5	4,793	0.10%
2022/04/25	14	67.59	1	67.80	67.50	13	4,996	0.26%
2022/04/18	2	69.00	1	68.90	68.70	1	5,891	0.02%
2022/04/14	1	66.90	0	0.00	66.90	1	5,940	0.02%
2022/04/12	20.1	66.00	0	0.00	66.40	20.1	6,020	0.33%
2022/04/11	5	66.48	0	0.00	66.50	5	6,035	0.08%
2022/04/08	20	67.40	0	0.00	67.50	20	6,020	0.33%
2022/04/07	0.1	67.90	20	68.10	67.20	-19.9	6,010	-0.33%
2022/04/01	0	0.00	1	69.10	69.40	-1	5,996	-0.02%
2022/03/29	2	69.70	15	69.70	69.70	-13	6,019	-0.22%
2022/03/28	0.1	70.00	0	0.00	70.10	0.1	6,014	0.00%
2022/03/23	1	71.90	0	0.00	71.20	1	6,099	0.02%
2022/03/22	5	71.80	0	0.00	71.90	5	6,060	0.08%
2022/03/18	1	70.50	2	71.00	71.80	-1	6,091	-0.02%
2022/03/16	1	69.10	1	68.90	69.10	0	6,106	0.00%
2022/03/15	1	69.90	0	0.00	69.50	1	6,110	0.02%
2022/03/14	1	70.80	0	0.00	71.00	1	6,116	0.02%
2022/03/10	6	72.83	16	72.09	71.20	-10	6,140	-0.16%
2022/03/09	12.1	71.00	2	70.40	71.60	10.1	5,957	0.17%
2022/03/08	10	69.50	2	69.80	68.90	8	5,926	0.13%
2022/03/07	3	69.50	1	69.20	69.10	2	5,954	0.03%
2022/03/04	7	71.56	2	71.60	71.10	5	5,901	0.08%
2022/03/03	16	72.60	25	72.72	72.60	-9	5,821	-0.15%
2022/03/02	13	70.62	0	0.00	70.90	13	5,710	0.23%
2022/03/01	25	70.92	4	70.98	71.00	21	5,644	0.37%
2022/02/25	0	0.00	48	68.78	68.90	-48	5,436	-0.88%
2022/02/24	1	67.00	0	0.00	66.80	1	5,384	0.02%
2022/02/21	0	0.00	1	69.50	69.50	-1	5,524	-0.02%
2022/02/17	0	0.00	1	68.80	68.80	-1	5,766	-0.02%
2022/02/11	0	0.00	10	69.48	69.30	-10	6,065	-0.16%
2022/02/09	10	69.30	0	0.00	69.00	10	6,181	0.16%
2022/02/07	20	67.60	0	0.00	67.80	20	6,251	0.32%
2022/01/26	0	0.00	1	68.50	67.90	-1	6,270	-0.02%
2022/01/25	0	0.00	15	68.50	68.00	-15	6,349	-0.24%
2022/01/21	1	68.90	1	69.40	69.00	0	6,414	0.00%
2022/01/20	1	69.20	1	69.80	70.00	0	6,570	0.00%
2022/01/19	0	0.00	2	70.05	69.10	-2	6,547	-0.03%
2022/01/18	28.7	70.37	17	70.45	70.00	11.7	6,512	0.18%
2022/01/17	0	0.00	6.4	69.24	69.80	-6.4	6,332	-0.10%
2022/01/14	0	68.00	0	0.00	68.20	0	6,251	0.00%
2022/01/13	12	69.08	34	69.11	69.00	-22	6,178	-0.36%
2022/01/11	0	0.00	6	67.60	67.90	-6	5,789	-0.10%
2022/01/10	0.1	66.20	1	66.80	67.20	-1	5,604	-0.02%
2022/01/07	1	65.80	5	66.70	66.40	-4	5,575	-0.07%
2022/01/05	0	0.00	10	66.50	66.50	-10	5,612	-0.18%
2022/01/04	3	66.57	0	0.00	66.50	3	5,711	0.05%
2022/01/03	0	0.00	1	67.50	66.80	-1	5,891	-0.02%
2021/12/29	20	66.50	0	0.00	66.40	20	5,926	0.34%
2021/12/28	0	0.00	2	67.40	66.90	-2	5,968	-0.03%
2021/12/23	1	65.90	16	65.71	66.00	-15	6,077	-0.25%
2021/12/20	0.1	65.00	0	0.00	64.90	0.1	6,219	0.00%
2021/12/17	16	65.10	0	0.00	65.10	16	6,237	0.26%
2021/12/16	1	66.40	0	0.00	66.30	1	6,179	0.02%
2021/12/15	0.1	65.80	0	0.00	65.30	0.1	6,181	0.00%
2021/12/14	1.2	66.13	0	0.00	65.70	1.2	6,194	0.02%
2021/12/13	2	66.90	0.1	66.90	66.70	2	6,159	0.03%
2021/12/10	5	65.80	0	0.00	66.90	5	6,196	0.08%
2021/12/09	4	66.13	2	66.40	66.30	2	6,246	0.03%
2021/12/08	3	67.03	0	0.00	66.80	3	6,222	0.05%
2021/12/07	3	67.40	0	0.00	67.10	3	6,240	0.05%
2021/12/06	1	67.40	0	0.00	67.50	1	6,299	0.02%
2021/12/03	1	67.50	0	0.00	67.60	1	6,489	0.02%
2021/12/02	0	0.00	10	67.70	67.80	-10	6,877	-0.15%
2021/12/01	2	67.55	0	0.00	67.90	2	8,230	0.02%
2021/11/30	2	67.20	0	0.00	67.00	2	8,300	0.02%
2021/11/29	0	66.30	5	65.10	66.60	-5	8,409	-0.06%
2021/11/26	2	66.20	0	0.00	66.20	2	8,647	0.02%
2021/11/25	0.5	67.40	0	0.00	67.20	0.5	8,665	0.01%
2021/11/22	0	68.40	1	68.40	68.30	-1	8,989	-0.01%
2021/11/18	1	67.30	10	67.40	67.20	-9	9,051	-0.10%
2021/11/16	10	66.70	0	0.00	66.80	10	8,857	0.11%
2021/11/15	2	67.55	7	67.96	68.20	-5	8,763	-0.06%
2021/11/12	20	66.60	0	0.00	66.70	20	8,674	0.23%
2021/11/11	0	65.80	0	0.00	64.90	0	8,625	0.00%
2021/11/10	0	66.00	0	0.00	66.00	0	8,639	0.00%
2021/11/09	0	66.50	0	0.00	66.00	0	8,759	0.00%
2021/11/08	2	66.00	0	0.00	65.90	2	8,730	0.02%
2021/11/05	3	65.13	3	64.90	65.80	0	8,761	0.00%
2021/11/04	2	65.50	1	65.80	65.20	1	8,919	0.01%
2021/11/02	2	65.10	1	64.40	63.60	1	9,371	0.01%
2021/11/01	0.1	65.20	0	0.00	65.10	0.1	9,820	0.00%
2021/10/29	50	64.61	2	64.60	64.30	48	10,157	0.47%
2021/10/28	2	65.55	0	0.00	65.20	2	10,080	0.02%
2021/10/26	1	63.90	1	63.20	63.20	0	10,238	0.00%
2021/10/20	0	0.00	1	63.00	62.50	-1	10,371	-0.01%
2021/10/18	0.4	61.80	0	0.00	61.60	0.4	10,449	0.00%
2021/10/15	7	61.99	0	0.00	62.10	7	10,594	0.07%
2021/10/13	2.1	61.06	2	60.95	61.00	0.1	10,799	0.00%
2021/10/12	3	62.40	0	0.00	62.00	3	10,866	0.03%
2021/10/08	4	64.53	11	64.76	63.30	-7	11,163	-0.06%
2021/10/06	1	64.70	0	0.00	64.60	1	11,053	0.01%
2021/10/05	5	65.00	0	0.00	65.40	5	11,117	0.04%
2021/10/04	11.5	65.70	0	0.00	65.00	11.5	11,081	0.10%
2021/09/29	3	67.70	2	67.70	67.20	1	11,088	0.01%
2021/09/28	1	70.20	1	70.30	70.10	0	10,983	0.00%
2021/09/27	2	71.50	1	71.00	70.80	1	10,972	0.01%
2021/09/24	0	0.00	5	71.30	71.40	-5	10,977	-0.05%
2021/09/23	11	71.23	1	70.90	71.00	10	10,987	0.09%
2021/09/17	0	0.00	1	71.60	71.60	-1	11,223	-0.01%
2021/09/16	0	0.00	1	72.20	71.80	-1	11,224	-0.01%
2021/09/15	3	72.23	2	71.65	71.80	1	11,200	0.01%
2021/09/14	1	73.80	2	72.65	72.70	-1	11,146	-0.01%
2021/09/13	11	73.90	1	73.60	73.70	10	11,062	0.09%
2021/09/10	0	0.00	1	74.30	74.50	-1	11,038	-0.01%
2021/09/09	13	73.53	2	73.55	73.50	11	10,992	0.10%
2021/09/08	10	74.36	32	73.69	73.30	-22	10,921	-0.20%
2021/09/07	39	74.34	7	74.49	74.40	32	10,732	0.30%
2021/09/06	32	85.17	28	85.00	78.00	4	10,307	0.04%
2021/09/03	6	80.13	2	80.20	81.10	4	8,879	0.05%
2021/09/02	1	80.00	1	79.30	79.40	0	8,739	0.00%
2021/09/01	3	79.03	25	78.29	80.40	-22	8,616	-0.26%
2021/08/31	2	76.70	1	76.70	77.10	1	8,442	0.01%
2021/08/30	26	76.42	20	77.50	77.00	6	8,363	0.07%
2021/08/27	14	74.64	7	74.93	75.80	7	8,235	0.08%
2021/08/26	21	72.70	2	73.00	73.70	19	8,014	0.24%
2021/08/25	1	72.70	1	72.30	72.50	0	7,914	0.00%
2021/08/24	3	74.00	1	73.60	73.60	2	7,814	0.03%
2021/08/20	1	73.20	0	0.00	73.20	1	7,784	0.01%
2021/08/19	1	74.20	1	73.30	73.10	0	7,799	0.00%
2021/08/18	2	74.20	1	74.60	75.00	1	7,769	0.01%
2021/08/16	0	0.00	10	73.50	73.90	-10	7,666	-0.13%
2021/08/13	2	75.50	3	73.60	73.60	-1	7,604	-0.01%
2021/08/09	0	0.00	14	79.14	78.40	-14	7,253	-0.19%
2021/08/06	0	0.00	1	80.90	80.90	-1	7,024	-0.01%
2021/08/05	3	82.03	11	80.31	80.20	-8	6,752	-0.12%
2021/08/04	9	77.63	31	78.49	79.30	-22	6,309	-0.35%
2021/08/03	0	0.00	4	76.05	76.00	-4	6,020	-0.07%
2021/08/02	22	75.01	3	75.83	75.30	19	5,948	0.32%
2021/07/30	7	74.84	27	75.49	75.00	-20	5,915	-0.34%
2021/07/27	5.3	73.73	17	74.17	73.30	-11.7	5,775	-0.20%
2021/07/26	6	72.92	13	72.91	72.90	-7	5,705	-0.12%
2021/07/23	10	71.60	2	72.70	72.10	8	5,714	0.14%
2021/07/22	24	71.62	1	72.20	71.40	23	5,670	0.41%
2021/07/21	4	70.00	101	70.50	69.70	-97	5,620	-1.73%	大賣/
2021/07/20	2	75.00	0	0.00	74.30	2	5,503	0.04%
2021/07/19	6.2	76.92	19	76.91	76.70	-12.8	5,366	-0.24%
2021/07/16	128.5	77.52	7	77.97	77.70	121.5	5,334	2.28%	大買/鉅額交易
2021/07/15	14	77.52	9	77.71	77.20	5	5,233	0.10%
2021/07/14	1	73.80	2	74.50	74.40	-1	4,848	-0.02%
2021/07/13	10	74.10	10	74.98	73.90	0	4,873	0.00%
2021/07/12	0	0.00	51	74.80	74.70	-51	4,849	-1.05%
2021/07/08	16	73.56	3	73.70	73.80	13	4,827	0.27%
2021/07/07	0	0.00	5	73.06	73.10	-5	4,826	-0.10%
2021/07/02	10	71.30	1	71.70	71.50	9	4,789	0.19%
2021/07/01	0	0.00	5	71.70	71.10	-5	4,861	-0.10%
2021/06/30	1	71.30	0	0.00	72.00	1	4,933	0.02%
2021/06/29	2	71.80	0	0.00	71.90	2	4,933	0.04%
2021/06/28	2	72.30	4	72.43	72.80	-2	4,940	-0.04%
2021/06/25	0	0.00	13	70.56	70.20	-13	4,782	-0.27%
2021/06/24	0	0.00	1	70.00	70.00	-1	4,811	-0.02%
2021/06/23	0.2	69.80	5	69.70	69.60	-4.8	4,879	-0.10%
2021/06/22	5	69.06	0	0.00	69.60	5	4,933	0.10%
2021/06/21	13	69.00	0	0.00	69.10	13	4,978	0.26%
2021/06/16	3	70.20	0	0.00	70.00	3	5,570	0.05%
2021/06/15	1	70.00	0	0.00	70.20	1	5,934	0.02%
2021/06/11	6	70.45	0	0.00	70.30	6	5,983	0.10%
2021/06/10	0	0.00	4	70.05	70.50	-4	6,026	-0.07%
2021/06/09	4	69.75	1	69.50	69.20	3	6,028	0.05%
2021/06/08	5	70.06	3	70.47	70.80	2	6,018	0.03%
2021/06/03	0	0.00	1	68.50	68.30	-1	6,179	-0.02%
2021/06/02	1	68.00	1	68.70	68.20	0	6,293	0.00%
2021/06/01	2	68.30	0	0.00	68.20	2	6,438	0.03%
2021/05/26	0	0.00	1	67.30	67.30	-1	6,957	-0.01%
2021/05/25	1	67.10	12	66.26	66.90	-11	7,011	-0.16%
2021/05/21	1	64.40	2	65.05	64.50	-1	7,126	-0.01%
2021/05/20	1	64.40	0	0.00	64.40	1	7,215	0.01%
2021/05/19	0	0.00	3	66.00	66.60	-3	7,194	-0.04%
2021/05/18	0	0.00	5	65.98	66.50	-5	7,226	-0.07%
2021/05/17	1	64.30	1	63.00	62.80	0	7,313	0.00%
2021/05/14	6	66.53	2	67.20	66.60	4	7,287	0.05%
2021/05/13	10	64.70	1	63.20	65.20	9	7,294	0.12%
2021/05/12	2	65.40	0	0.00	64.50	2	7,288	0.03%
2021/05/11	1	69.00	0	0.00	67.10	1	7,276	0.01%
2021/05/10	2	70.75	2	71.40	71.00	0	7,238	0.00%
2021/05/07	1	70.80	0	0.00	71.00	1	7,429	0.01%
2021/05/06	13	71.82	0	0.00	70.60	13	7,469	0.17%
2021/05/05	40	71.45	0	0.00	70.40	40	7,787	0.51%
2021/05/04	1	70.90	1	71.10	71.60	0	7,862	0.00%
2021/05/03	0.2	75.30	0	0.00	73.90	0.2	7,892	0.00%
2021/04/29	0	0.00	3.1	77.69	77.40	-3.1	7,910	-0.04%
2021/04/28	1	78.20	38	76.97	78.20	-37	7,975	-0.46%
2021/04/26	1.5	76.60	30	76.90	76.90	-28.5	8,350	-0.34%
2021/04/23	10.3	75.99	0	0.00	76.00	10.3	8,475	0.12%
2021/04/22	1	75.20	0	0.00	75.20	1	8,655	0.01%
2021/04/21	0	0.00	1	77.20	77.50	-1	8,814	-0.01%
2021/04/20	3.3	77.07	10	76.62	76.60	-6.7	8,958	-0.07%
2021/04/19	10	77.30	2	77.50	77.10	8	9,392	0.09%
2021/04/16	0	0.00	4	77.53	77.90	-4	9,443	-0.04%
2021/04/15	0	0.00	3	76.43	76.50	-3	9,484	-0.03%
2021/04/14	6.4	75.06	10	75.50	75.30	-3.6	9,628	-0.04%
2021/04/13	0.3	76.80	0	0.00	76.40	0.3	9,586	0.00%
2021/04/09	1	77.90	3	77.87	78.00	-2	9,547	-0.02%
2021/04/08	0	77.70	6	77.95	77.60	-6	9,492	-0.06%
2021/04/07	2.3	77.44	11	77.43	77.80	-8.7	9,452	-0.09%
2021/04/06	3	79.40	1	79.40	79.00	2	9,396	0.02%
2021/04/01	15	77.83	1	77.80	78.00	14	9,316	0.15%
2021/03/31	11	78.16	3	77.97	77.70	8	9,285	0.09%
2021/03/30	2	77.70	2	77.45	77.80	0	9,223	0.00%
2021/03/29	5	76.70	2	77.60	76.70	3	9,172	0.03%
2021/03/26	2	76.40	4	76.75	76.70	-2	9,239	-0.02%
2021/03/25	1	75.90	2	76.40	76.10	-1	9,189	-0.01%
2021/03/24	3	75.60	0	0.00	75.50	3	9,144	0.03%
2021/03/23	8	75.88	11	75.71	75.80	-3	9,116	-0.03%
2021/03/22	1	74.70	1	75.50	74.70	0	9,009	0.00%
2021/03/19	19	76.38	10	76.44	76.00	9	8,985	0.10%
2021/03/18	4	76.83	25	77.48	77.90	-21	8,602	-0.24%
2021/03/17	10	74.30	0	0.00	73.50	10	8,297	0.12%
2021/03/16	1	73.60	1	73.50	73.70	0	8,465	0.00%
2021/03/15	0	0.00	6	73.42	73.60	-6	8,607	-0.07%
2021/03/11	9	72.54	3	72.80	73.10	6	8,692	0.07%
2021/03/10	0	0.00	0.7	71.80	71.70	-0.7	8,969	-0.01%
2021/03/08	21	72.75	1.3	72.04	72.20	19.7	8,885	0.22%
2021/03/05	1	72.70	0	0.00	72.70	1	8,795	0.01%
2021/03/04	1	74.30	2	74.45	74.10	-1	8,709	-0.01%
2021/03/03	3	74.27	0	0.00	75.10	3	8,584	0.03%
2021/03/02	2	75.65	13	75.38	75.50	-11	8,370	-0.13%
2021/02/25	1	74.20	1	74.00	74.50	0	8,286	0.00%
2021/02/24	1	74.00	1	74.00	74.40	0	8,260	0.00%
2021/02/23	1	74.50	0	0.00	74.40	1	8,214	0.01%
2021/02/22	3	75.40	0	0.00	75.50	3	8,142	0.04%
2021/02/19	4	73.00	0	0.00	73.20	4	8,051	0.05%
2021/02/17	1	73.30	11	73.79	73.50	-10	8,050	-0.12%
2021/02/04	0	0.00	1	70.10	70.30	-1	8,045	-0.01%
2021/02/03	10	71.70	0	0.00	71.20	10	8,085	0.12%
2021/02/02	0	0.00	11	71.95	72.40	-11	8,171	-0.13%
2021/02/01	2	68.90	2	68.95	69.50	0	8,259	0.00%
2021/01/29	40	71.86	33	69.34	69.20	7	8,380	0.08%
2021/01/28	10	74.10	0	0.00	72.50	10	8,195	0.12%
2021/01/27	27	75.16	3	76.90	75.70	24	8,077	0.30%
2021/01/26	25	75.12	0	0.00	75.70	25	7,652	0.33%
2021/01/25	2	75.70	0	0.00	75.70	2	7,537	0.03%
2021/01/20	3	74.63	0	0.00	73.70	3	7,247	0.04%
2021/01/19	0	0.00	4	74.38	74.50	-4	6,991	-0.06%
2021/01/18	0	0.00	3	73.50	73.90	-3	6,871	-0.04%
2021/01/15	0	0.00	17	74.45	74.50	-17	6,733	-0.25%
2021/01/14	1	73.50	23	73.82	73.80	-22	6,597	-0.33%
2021/01/13	30	72.16	61	72.19	72.10	-31	6,359	-0.49%
2021/01/12	53	70.79	3	71.27	70.40	50	6,189	0.81%
2021/01/08	20	68.00	0	0.00	68.20	20	5,658	0.35%
2021/01/07	1	68.00	3	67.87	68.00	-2	5,631	-0.04%
2021/01/05	2	67.45	0	0.00	67.40	2	5,529	0.04%
2021/01/04	2	66.90	10	66.90	67.40	-8	5,549	-0.14%
2020/12/31	0	0.00	40	66.19	66.40	-40	5,526	-0.72%
2020/12/29	0	0.00	5	65.80	65.80	-5	5,641	-0.09%
2020/12/28	0	0.00	20	66.31	66.40	-20	5,700	-0.35%
2020/12/25	0	0.00	1	66.50	66.20	-1	5,808	-0.02%
2020/12/24	1	65.80	16	66.10	65.70	-15	5,943	-0.25%
2020/12/23	4	65.83	1	65.60	65.70	3	6,053	0.05%
2020/12/17	10	65.60	0	0.00	65.40	10	6,740	0.15%
2020/12/15	2	66.10	1	65.30	65.30	1	6,937	0.01%
2020/12/11	5	67.00	0	0.00	67.40	5	7,464	0.07%
2020/12/10	1	68.50	1	69.10	68.70	0	7,457	0.00%
2020/12/09	0	0.00	14	67.73	69.00	-14	7,231	-0.19%
2020/12/08	10	65.80	5	66.02	66.20	5	7,038	0.07%
2020/12/07	1	67.60	0	0.00	66.60	1	7,006	0.01%
2020/12/04	2	67.70	25	67.72	67.40	-23	6,886	-0.33%
2020/12/03	2	66.05	0	0.00	66.20	2	6,546	0.03%
2020/11/30	0	0.00	2	64.60	64.30	-2	6,390	-0.03%
2020/11/25	3	65.80	1	67.00	65.40	2	6,267	0.03%
2020/11/23	2	65.50	0	0.00	65.50	2	6,145	0.03%
2020/11/20	1	64.80	0	0.00	64.90	1	6,156	0.02%
2020/11/19	1	64.40	0	0.00	64.50	1	6,148	0.02%
2020/11/13	5	64.90	0	0.00	65.00	5	6,144	0.08%
2020/11/12	2	66.10	2	65.70	65.60	0	6,125	0.00%
2020/11/11	2	65.00	0	0.00	65.00	2	6,016	0.03%
2020/11/09	0	0.00	1	64.60	64.20	-1	5,793	-0.02%
2020/11/06	0	0.00	6	63.67	64.00	-6	5,608	-0.11%
2020/11/05	3	61.87	0	0.00	61.90	3	5,446	0.06%
2020/11/03	0	0.00	1	62.70	62.50	-1	5,420	-0.02%
2020/11/02	0	0.00	2	62.20	62.00	-2	5,444	-0.04%
2020/10/29	0	0.00	1	62.50	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	3	63.10	62.90	-3	5,606	-0.05%
2020/10/27	4	62.73	0	0.00	62.90	4	5,640	0.07%
2020/10/23	0	0.00	1	63.00	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	2	62.20	62.80	-2	5,902	-0.03%
2020/10/21	0	0.00	20	62.00	61.50	-20	5,936	-0.34%
2020/10/15	23	60.76	7	60.70	60.60	16	6,530	0.25%
2020/10/14	2	61.20	2	61.65	61.20	0	6,619	0.00%
2020/10/07	3	62.57	4	62.60	62.30	-1	6,683	-0.01%
2020/10/06	0	0.00	10	63.20	62.60	-10	6,690	-0.15%
2020/09/30	1	63.70	0	0.00	63.40	1	6,793	0.01%
2020/09/29	5	63.90	0.3	63.70	63.80	4.7	6,767	0.07%
2020/09/25	1	61.70	1	64.30	61.70	0	6,828	0.00%
2020/09/24	0	0.00	4	64.15	64.50	-4	6,761	-0.06%
2020/09/23	2	64.30	11	63.89	63.70	-9	6,709	-0.13%
2020/09/22	1	63.00	6	62.32	63.10	-5	6,519	-0.08%
2020/09/21	0	0.00	6	62.83	62.40	-6	6,430	-0.09%
2020/09/18	1	61.90	1	62.10	62.10	0	6,390	0.00%
2020/09/17	9	62.07	3.1	61.97	62.10	5.9	6,440	0.09%
2020/09/16	0	0.00	8	60.98	61.00	-8	6,182	-0.13%
2020/09/15	1	59.20	0	0.00	59.00	1	5,942	0.02%
2020/09/10	0.1	57.20	0	0.00	57.20	0.1	6,092	0.00%
2020/08/27	1	56.80	0	0.00	56.90	1	7,232	0.01%
2020/08/26	0	0.00	20	56.60	57.20	-20	7,295	-0.27%
2020/08/24	20	55.00	0	0.00	55.00	20	7,378	0.27%
2020/08/21	0	0.00	10	55.30	55.40	-10	7,460	-0.13%
2020/08/20	2	55.00	1	54.90	55.20	1	7,528	0.01%
2020/08/18	1	58.00	0	0.00	58.10	1	7,650	0.01%
2020/08/17	0	0.00	14	58.47	58.60	-14	7,938	-0.18%
2020/08/12	0	0.00	11	57.33	57.40	-11	8,237	-0.13%
2020/08/11	0	0.00	2	58.10	57.80	-2	8,324	-0.02%
2020/08/10	1	58.30	0	0.00	58.50	1	8,498	0.01%
2020/08/07	0	0.00	1	58.50	58.30	-1	8,783	-0.01%
2020/08/03	5	58.32	5	58.30	58.20	0	9,516	0.00%
2020/07/31	3	59.97	0	0.00	59.90	3	9,528	0.03%
2020/07/29	0	0.00	11	57.59	58.70	-11	9,761	-0.11%
2020/07/28	1	57.60	23	57.37	56.70	-22	10,312	-0.21%
2020/07/27	0	0.00	1	59.30	57.90	-1	10,360	-0.01%
2020/07/24	4	59.03	4	59.65	59.10	0	10,314	0.00%
2020/07/23	6	60.87	1	60.40	60.20	5	10,247	0.05%
2020/07/22	25	64.76	2	64.90	65.40	23	10,050	0.23%
2020/07/21	7	64.59	1	64.90	64.30	6	9,878	0.06%
2020/07/20	12	64.58	1	64.20	64.10	11	9,873	0.11%
2020/07/17	29	65.55	0	0.00	65.30	29	9,864	0.29%
2020/07/13	10	65.40	0	0.00	65.80	10	10,395	0.10%
2020/07/10	5	65.56	23	65.33	65.10	-18	10,466	-0.17%
2020/07/09	0	0.00	15	67.00	66.90	-15	10,336	-0.15%
2020/07/08	0	0.00	3	67.17	67.60	-3	10,258	-0.03%
2020/07/07	1	67.00	5	66.60	66.70	-4	10,186	-0.04%
2020/07/06	5	67.82	5	67.80	68.00	0	10,039	0.00%
2020/07/03	4	66.55	2	66.95	66.90	2	9,910	0.02%
2020/07/02	1	65.80	2	65.65	65.90	-1	9,817	-0.01%
2020/07/01	0	0.00	1	64.40	64.30	-1	9,704	-0.01%
2020/06/29	0	0.00	2	63.40	64.20	-2	9,556	-0.02%
2020/06/24	0	0.00	4	63.93	64.00	-4	9,483	-0.04%
2020/06/22	15	63.00	1	63.00	62.90	14	9,351	0.15%
2020/06/18	0	0.00	1	62.20	62.30	-1	9,280	-0.01%
2020/06/17	1	62.10	0	0.00	61.70	1	9,204	0.01%
2020/06/16	0	0.00	2	61.95	61.90	-2	9,236	-0.02%
2020/06/12	1	60.40	3	60.73	61.00	-2	9,248	-0.02%
2020/06/11	4	61.03	3	61.40	60.70	1	9,251	0.01%
2020/06/10	4	61.45	21	61.55	62.00	-17	9,156	-0.19%
2020/06/09	1	62.40	1	62.20	61.90	0	9,132	0.00%
2020/06/08	14	63.23	6.2	63.30	63.10	7.8	9,098	0.09%
2020/06/05	0	0.00	4	62.43	62.80	-4	8,902	-0.04%
2020/06/04	2	61.60	0	0.00	61.50	2	8,719	0.02%
2020/06/03	21	61.30	5	61.36	61.40	16	8,688	0.18%
2020/06/01	3	61.77	0	0.00	61.70	3	8,496	0.04%
2020/05/27	1	60.80	4	61.00	61.40	-3	8,324	-0.04%
2020/05/26	1	61.20	2	61.05	61.10	-1	8,290	-0.01%
2020/05/25	3	59.63	6	60.43	60.70	-3	8,155	-0.04%
2020/05/22	3	60.37	10	60.66	60.20	-7	8,059	-0.09%
2020/05/21	7	59.30	0	0.00	59.70	7	7,789	0.09%
2020/05/20	0	0.00	3	58.67	58.40	-3	7,631	-0.04%
2020/05/18	0	0.00	2	58.20	58.20	-2	7,609	-0.03%
2020/05/15	5	58.86	4	58.75	58.90	1	7,552	0.01%
2020/05/14	5	59.58	0	0.00	58.10	5	7,383	0.07%
2020/05/13	5	60.76	2	60.70	60.80	3	7,110	0.04%
2020/05/12	7	61.01	1	61.50	61.30	6	6,963	0.09%
2020/05/11	2	61.90	1	61.40	61.40	1	6,866	0.01%
2020/05/08	11	60.99	5	61.26	60.80	6	6,743	0.09%
2020/05/06	0	0.00	7	59.24	59.00	-7	6,287	-0.11%
2020/05/05	9	58.63	5	58.78	59.20	4	6,175	0.06%
2020/05/04	33	58.36	5	58.68	59.00	28	5,859	0.48%
2020/04/30	3	55.10	3	56.27	56.60	0	5,207	0.00%
2020/04/29	3	54.27	6	53.88	54.20	-3	5,088	-0.06%
2020/04/28	0	0.00	3	54.00	54.00	-3	5,101	-0.06%
2020/04/27	5	54.00	0	0.00	54.10	5	5,143	0.10%
2020/04/24	2	52.85	0	0.00	53.00	2	5,093	0.04%
2020/04/23	30	52.50	0	0.00	52.60	30	5,093	0.59%
2020/04/21	7	53.90	0	0.00	53.10	7	4,869	0.14%
2020/04/20	1	57.10	19	57.97	57.30	-18	4,575	-0.39%
2020/04/17	18	55.33	0	0.00	56.00	18	4,292	0.42%
2020/04/16	0	0.00	5	54.30	54.40	-5	4,181	-0.12%
2020/04/15	1	54.10	30	54.03	53.80	-29	4,173	-0.69%
2020/04/14	0	0.00	5	54.50	54.20	-5	4,077	-0.12%
2020/04/13	10	53.90	1	53.00	53.60	9	4,114	0.22%
2020/04/10	0	0.00	3	52.90	53.00	-3	4,166	-0.07%
2020/04/09	0	0.00	1	53.30	53.40	-1	4,259	-0.02%
2020/04/07	3	51.90	0	0.00	52.60	3	4,269	0.07%
2020/03/31	2	50.00	0	0.00	49.50	2	4,200	0.05%
2020/03/27	1	50.60	0	0.00	50.50	1	4,142	0.02%
2020/03/25	6	49.91	6	49.84	49.40	0	4,059	0.00%
2020/03/23	1	44.85	5	44.29	44.85	-4	4,126	-0.10%
2020/03/20	4	47.96	0	0.00	45.85	4	4,202	0.10%
2020/03/19	0	45.35	3	45.20	45.10	-3	4,310	-0.07%
2020/03/17	2	51.25	0	0.00	51.00	2	4,312	0.05%
2020/03/16	0	0.00	1	53.90	53.60	-1	4,319	-0.02%
2020/03/13	1.1	50.42	0	0.00	54.60	1.1	4,334	0.03%
2020/03/12	1	54.50	0	0.00	54.70	1	4,346	0.02%
2020/03/10	1	57.40	3	57.00	57.70	-2	4,610	-0.04%
2020/03/05	1	59.40	1	59.90	59.80	0	4,914	0.00%
2020/03/04	0.1	59.00	0	0.00	58.90	0.1	5,013	0.00%
2020/03/03	2	59.00	0	0.00	58.70	2	5,164	0.04%
2020/03/02	2	58.55	0	0.00	58.20	2	5,453	0.04%
2020/02/27	2	58.90	1	58.70	58.50	1	5,706	0.02%
2020/02/25	1	59.40	1	59.90	59.90	0	5,712	0.00%
2020/02/24	1	59.80	0	0.00	59.60	1	5,713	0.02%
2020/02/21	0	0.00	1	60.20	60.00	-1	5,704	-0.02%
2020/02/18	1	60.20	4	61.05	60.50	-3	5,718	-0.05%
2020/02/17	1	61.30	0	0.00	61.10	1	5,721	0.02%
2020/02/13	3	61.40	0	0.00	61.00	3	5,677	0.05%
2020/02/11	6	61.30	3	61.43	61.50	3	5,653	0.05%
2020/02/07	1	61.10	1	60.30	60.60	0	5,717	0.00%
2020/02/06	3	61.33	0	0.00	61.50	3	5,769	0.05%
2020/02/04	4	60.08	1	60.50	60.80	3	6,003	0.05%
2020/01/31	0	0.00	8	60.20	60.60	-8	6,006	-0.13%
2020/01/30	10	61.80	3	60.20	60.30	7	6,060	0.12%
2020/01/20	22	65.69	0	0.00	65.60	22	5,989	0.37%
2020/01/16	2	66.05	0	0.00	65.80	2	6,075	0.03%
2020/01/15	1	66.30	2	66.85	66.60	-1	6,115	-0.02%
2020/01/14	1	66.60	7	66.53	66.50	-6	6,184	-0.10%
2020/01/13	11	66.22	1	66.60	66.10	10	6,246	0.16%
2020/01/10	1	65.10	13	64.95	64.90	-12	6,333	-0.19%
2020/01/09	1	64.90	0	0.00	65.50	1	6,358	0.02%
2020/01/08	1	64.30	3	63.97	64.00	-2	6,401	-0.03%
2020/01/07	6	63.82	5	64.48	64.30	1	6,423	0.02%
2020/01/06	6	65.93	2	65.00	64.80	4	6,394	0.06%
2020/01/03	9	67.39	0	0.00	67.20	9	6,405	0.14%
2020/01/02	4	67.50	2	68.20	68.40	2	6,381	0.03%
2019/12/31	0	0.00	3	67.47	67.20	-3	6,322	-0.05%
2019/12/30	0	0.00	7	67.59	67.40	-7	6,351	-0.11%
2019/12/27	4	67.58	0	0.00	67.70	4	6,366	0.06%
2019/12/26	0	0.00	6	67.20	67.20	-6	6,365	-0.09%
2019/12/25	9	66.54	4	66.50	66.70	5	6,378	0.08%
2019/12/24	1	65.90	0	0.00	65.70	1	6,444	0.02%
2019/12/23	2	66.70	10	66.20	66.20	-8	6,485	-0.12%
2019/12/20	0	0.00	12	67.06	66.80	-12	6,508	-0.18%
2019/12/19	0	0.00	3	66.77	67.30	-3	6,508	-0.05%
2019/12/18	19	68.05	2	67.80	67.50	17	6,518	0.26%
2019/12/17	51	67.30	0	0.00	67.20	51	6,526	0.78%
2019/12/16	3	67.30	1	66.50	66.40	2	6,471	0.03%
2019/12/12	0	0.00	1	66.00	65.30	-1	6,471	-0.02%
2019/12/11	0	0.00	2	65.50	65.80	-2	6,678	-0.03%
2019/12/09	0	0.00	2	66.00	66.10	-2	6,643	-0.03%
2019/12/06	0	0.00	1	65.60	65.00	-1	6,611	-0.02%
2019/12/05	0	0.00	5	65.22	65.50	-5	6,614	-0.08%
2019/12/04	21	63.59	13	63.99	63.90	8	6,409	0.12%
2019/12/03	1	62.50	2	62.00	62.50	-1	6,279	-0.02%
2019/12/02	0	0.00	2	63.10	62.30	-2	6,303	-0.03%
2019/11/29	22	63.62	14	63.41	62.80	8	6,357	0.13%
2019/11/28	0	0.00	10	62.75	63.40	-10	6,317	-0.16%
2019/11/27	2	61.55	12	61.98	62.60	-10	6,228	-0.16%
2019/11/26	2	63.30	1	63.40	62.30	1	5,915	0.02%
2019/11/25	0	0.00	7	61.30	61.90	-7	5,640	-0.12%
2019/11/22	1	60.60	0	0.00	60.50	1	5,624	0.02%
2019/11/20	1	60.60	1	60.20	60.30	0	5,715	0.00%
2019/11/18	0	0.00	3	61.77	61.80	-3	5,727	-0.05%
2019/11/15	2	61.30	2	61.10	61.50	0	5,763	0.00%
2019/11/14	1	60.10	0	0.00	60.00	1	5,750	0.02%
2019/11/13	1	60.40	0	0.00	60.40	1	5,748	0.02%
2019/11/12	0	0.00	5	60.30	60.30	-5	5,779	-0.09%
2019/11/11	0	0.00	6	60.13	60.10	-6	5,816	-0.10%
2019/11/07	2	60.70	1	61.30	60.70	1	5,840	0.02%
2019/11/06	3	61.73	0	0.00	61.60	3	5,802	0.05%
2019/11/05	0	0.00	5	62.30	62.20	-5	5,800	-0.09%
2019/11/04	1	62.70	7.1	62.80	62.60	-6.1	5,761	-0.11%
2019/11/01	3	61.20	11	60.80	61.10	-8	5,616	-0.14%
2019/10/31	11	60.35	0	0.00	60.40	11	5,729	0.19%
2019/10/30	2	60.10	10	60.12	60.70	-8	5,858	-0.14%
2019/10/29	5	60.48	15	60.70	59.90	-10	5,913	-0.17%
2019/10/28	6	61.20	5	61.60	61.20	1	5,865	0.02%
2019/10/25	0	0.00	1	61.70	61.20	-1	5,863	-0.02%
2019/10/24	7	61.89	30.1	61.87	62.00	-23.1	5,906	-0.39%
2019/10/23	0	0.00	3	61.07	61.10	-3	5,934	-0.05%
2019/10/22	24	60.35	21	61.02	60.30	3	5,994	0.05%
2019/10/21	0	0.00	12	60.02	60.60	-12	6,022	-0.20%
2019/10/18	0	0.00	21	59.44	59.60	-21	6,050	-0.35%
2019/10/17	0	0.00	15	57.90	58.50	-15	6,041	-0.25%
2019/10/16	0	0.00	3	57.77	57.50	-3	6,184	-0.05%
2019/10/15	1	57.90	0	0.00	57.70	1	6,207	0.02%
2019/10/09	0.1	57.00	0	0.00	57.00	0.1	6,355	0.00%
2019/10/08	1.1	58.06	1	57.60	57.50	0.1	6,326	0.00%
2019/10/04	55	59.11	2	59.10	59.20	53	6,556	0.81%
2019/10/03	3	58.50	1	59.00	58.90	2	6,588	0.03%
2019/10/02	1	59.10	1	59.20	59.20	0	6,596	0.00%
2019/10/01	0	0.00	2	58.35	58.40	-2	6,620	-0.03%
2019/09/27	2	57.00	2	57.30	57.50	0	6,683	0.00%
2019/09/26	1	58.50	0	0.00	58.10	1	6,755	0.01%
2019/09/25	3	58.50	0	0.00	58.40	3	6,888	0.04%
2019/09/24	6	58.93	7	58.93	58.80	-1	7,255	-0.01%
2019/09/23	8	58.71	2	58.80	58.60	6	7,281	0.08%
2019/09/20	2	58.80	1	58.70	58.50	1	7,282	0.01%
2019/09/19	35	59.80	5	59.70	59.80	30	7,180	0.42%
2019/09/18	5	59.80	1	59.70	59.70	4	7,220	0.06%
2019/09/17	7.1	59.67	4	59.70	59.50	3.1	7,192	0.04%
2019/09/16	7	61.24	0	0.00	61.00	7	7,126	0.10%
2019/09/12	2.1	63.30	0	0.00	63.40	2.1	7,180	0.03%
2019/09/11	2	62.80	1	62.90	63.50	1	7,329	0.01%
2019/09/10	6	63.17	0	0.00	63.00	6	7,299	0.08%
2019/09/09	5	63.40	0	0.00	63.20	5	7,261	0.07%
2019/09/06	22	64.51	0	0.00	64.30	22	7,277	0.30%
2019/09/05	0	0.00	6	64.18	64.10	-6	7,245	-0.08%
2019/09/04	2	63.70	0	0.00	63.80	2	7,168	0.03%
2019/09/03	5	63.70	0	0.00	63.40	5	7,294	0.07%
2019/08/28	1	60.50	0	0.00	60.90	1	7,596	0.01%
2019/08/27	2	60.80	0	0.00	60.50	2	7,664	0.03%
2019/08/22	2	62.30	5	61.90	61.90	-3	7,863	-0.04%
2019/08/21	1	62.20	1	62.10	62.20	0	7,882	0.00%
2019/08/19	0	0.00	5	62.70	63.20	-5	8,193	-0.06%
2019/08/14	3	62.67	6	62.20	62.10	-3	9,019	-0.03%
2019/08/12	1	62.50	2	62.50	62.50	-1	9,207	-0.01%
2019/08/08	0	0.00	3	62.50	62.40	-3	9,224	-0.03%
2019/08/07	2	61.90	0	0.00	61.80	2	9,268	0.02%
2019/08/06	1	59.80	1	61.00	61.20	0	9,323	0.00%
2019/08/02	5	60.62	1	60.60	60.80	4	9,463	0.04%
2019/07/31	1	63.30	1	63.10	63.10	0	9,303	0.00%
2019/07/29	1	65.00	0	0.00	64.80	1	9,725	0.01%
2019/07/25	3	64.53	1	64.60	64.70	2	10,123	0.02%
2019/07/24	2	67.25	2	67.40	67.30	0	10,078	0.00%
2019/07/23	1	67.60	2	67.45	67.50	-1	9,997	-0.01%
2019/07/22	20	67.10	0	0.00	67.30	20	10,012	0.20%
2019/07/18	2	65.40	0	0.00	65.10	2	10,122	0.02%
2019/07/17	4	66.38	0	0.00	67.00	4	10,026	0.04%
2019/07/16	0	0.00	7	67.17	67.00	-7	10,032	-0.07%
2019/07/15	1	65.90	0	0.00	66.00	1	9,885	0.01%
2019/07/12	6	65.48	2	65.50	65.50	4	9,921	0.04%
2019/07/11	10	65.76	0	0.00	65.50	10	9,976	0.10%
2019/07/09	2	64.50	0	0.00	64.70	2	9,934	0.02%
2019/07/05	1	64.70	0	0.00	64.90	1	10,056	0.01%
2019/07/04	1	64.30	13	64.58	64.80	-12	10,070	-0.12%
2019/07/03	26	64.77	29.9	64.14	64.60	-3.9	10,040	-0.04%
2019/07/02	20	64.58	23	65.59	65.60	-3	9,969	-0.03%
2019/07/01	44	64.69	27	65.15	64.90	17	9,925	0.17%
2019/06/28	1	61.10	1	60.50	60.50	0	9,612	0.00%
2019/06/27	0	0.00	1	61.60	61.50	-1	9,646	-0.01%
2019/06/21	1	61.50	1	61.00	60.80	0	9,674	0.00%
2019/06/20	0	0.00	5	61.46	61.80	-5	9,584	-0.05%
2019/06/19	1	58.00	0	0.00	59.20	1	9,430	0.01%
2019/06/17	0	0.00	1	56.90	57.00	-1	9,591	-0.01%
2019/06/14	2	57.50	0	0.00	56.30	2	9,938	0.02%
2019/06/13	0	0.00	15	58.00	58.10	-15	9,936	-0.15%
2019/06/12	2	57.40	2	57.50	58.00	0	9,981	0.00%
2019/06/11	9	57.76	0	0.00	57.30	9	9,965	0.09%
2019/06/10	11	57.10	1	57.40	57.60	10	9,804	0.10%
2019/06/06	0	0.00	5	55.82	55.10	-5	9,743	-0.05%
2019/06/04	1	56.40	4	56.70	55.80	-3	9,555	-0.03%
2019/06/03	155	57.57	0	0.00	57.30	155	9,476	1.64%	大買/鉅額交易
2019/05/31	0	0.00	4	57.83	58.30	-4	9,479	-0.04%
2019/05/30	5	56.00	1	56.10	56.00	4	9,417	0.04%
2019/05/29	1	54.10	3	54.87	55.10	-2	9,420	-0.02%
2019/05/28	0	0.00	5	54.70	54.60	-5	9,400	-0.05%
2019/05/27	0	0.00	2	54.45	54.70	-2	9,378	-0.02%
2019/05/24	5	56.00	3	56.00	55.60	2	9,242	0.02%
2019/05/23	100	55.62	98	55.76	55.60	2	9,259	0.02%
2019/05/22	7	63.21	2	63.35	61.60	5	8,835	0.06%
2019/05/21	3	62.10	10	61.90	62.70	-7	8,704	-0.08%
2019/05/20	1	64.10	0	0.00	63.00	1	8,563	0.01%
2019/05/17	3	67.40	4	65.18	64.80	-1	8,522	-0.01%
2019/05/16	0	0.00	20	67.56	67.30	-20	8,512	-0.23%
2019/05/15	5	69.10	0	0.00	68.80	5	8,547	0.06%
2019/05/14	3	65.50	17	64.93	68.20	-14	8,587	-0.16%
2019/05/10	2	71.05	6	69.72	70.30	-4	8,577	-0.05%
2019/05/09	1	71.20	0	0.00	71.70	1	8,565	0.01%
2019/05/07	0	0.00	1	73.30	73.00	-1	8,588	-0.01%
2019/05/06	14	71.09	1	72.10	72.10	13	8,464	0.15%
2019/05/03	5	72.80	26	72.68	72.70	-21	8,301	-0.25%
2019/05/02	29	71.62	14	71.62	71.30	15	8,258	0.18%
2019/04/30	2	69.80	400	69.78	70.00	-398	8,171	-4.87%	大賣/鉅額交易
2019/04/29	3	70.57	0	0.00	70.10	3	8,247	0.04%
2019/04/26	9	71.43	1	73.00	71.30	8	8,221	0.10%
2019/04/25	2	72.40	1	72.10	72.50	1	8,158	0.01%
2019/04/24	0	0.00	6	71.82	71.20	-6	8,092	-0.07%
2019/04/23	5	70.30	0	0.00	70.30	5	8,014	0.06%
2019/04/19	1	69.40	0	0.00	69.60	1	7,859	0.01%
2019/04/18	2	70.30	0	0.00	69.40	2	7,908	0.03%
2019/04/16	7	70.87	7	70.71	71.00	0	7,812	0.00%
2019/04/15	3	69.00	0	0.00	69.00	3	7,722	0.04%
2019/04/12	2	70.10	0	0.00	69.20	2	7,806	0.03%
2019/04/11	1	72.20	0	0.00	72.10	1	7,751	0.01%
2019/04/10	3	71.70	10	71.40	72.00	-7	7,716	-0.09%
2019/04/08	1	73.50	3	73.93	73.10	-2	7,654	-0.03%
2019/04/03	6	73.87	1	73.60	73.50	5	7,618	0.07%
2019/04/02	1	72.00	0	0.00	72.00	1	7,558	0.01%
2019/03/27	1	71.30	0	0.00	71.10	1	7,489	0.01%
2019/03/26	5	71.64	4	70.98	71.00	1	7,478	0.01%
2019/03/22	1	74.50	4	72.13	72.30	-3	7,390	-0.04%
2019/03/21	1	75.30	0	0.00	75.00	1	7,272	0.01%
2019/03/20	13	76.43	3	75.30	75.50	10	7,225	0.14%
2019/03/19	5	73.66	7	75.00	75.30	-2	7,156	-0.03%
2019/03/18	4	70.00	1	68.40	70.00	3	6,847	0.04%
2019/03/15	0	68.80	0	0.00	69.10	0	6,800	0.00%
2019/03/12	1	68.90	0	0.00	68.20	1	7,133	0.01%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/06	1	68.10	0	0.00	68.00	1	7,654	0.01%
2019/02/27	0	0.00	1	67.40	67.50	-1	7,709	-0.01%
2019/02/25	2	68.25	1	68.20	68.10	1	7,671	0.01%
2019/02/22	5	68.16	3	68.77	67.80	2	7,692	0.03%
2019/02/21	1	66.80	1	66.60	66.90	0	7,593	0.00%
2019/02/20	1	65.80	2	66.20	66.00	-1	7,611	-0.01%
2019/02/19	1	66.00	0	0.00	65.80	1	7,634	0.01%
2019/02/18	2	67.55	0	0.00	66.80	2	7,680	0.03%
2019/02/14	1	68.10	1	68.30	68.00	0	7,634	0.00%
2019/02/13	0	0.00	150	66.93	67.00	-150	7,649	-1.96%	大賣/鉅額交易
2019/02/12	0	0.00	1	68.50	67.80	-1	7,629	-0.01%
2019/02/11	0	0.00	201	67.68	67.80	-201	7,714	-2.61%	大賣/鉅額交易
2019/01/30	0	0.00	2	65.90	66.00	-2	7,873	-0.03%
2019/01/28	0	0.00	1	64.40	64.50	-1	7,957	-0.01%
2019/01/25	2	63.10	3	63.73	63.40	-1	8,103	-0.01%
2019/01/24	1	61.40	2	63.00	63.90	-1	8,265	-0.01%
2019/01/23	3	61.50	1	62.10	61.70	2	8,199	0.02%
2019/01/22	0	0.00	101	64.78	65.10	-101	7,988	-1.26%	大賣/鉅額交易
2019/01/21	0	0.00	2	64.00	64.30	-2	7,936	-0.03%
2019/01/16	0	0.00	23	62.87	63.50	-23	7,960	-0.29%
2019/01/15	0	0.00	12	61.93	62.30	-12	7,913	-0.15%
2019/01/11	4	61.45	0	0.00	60.90	4	7,973	0.05%
2019/01/10	0	0.00	7	61.00	61.40	-7	7,984	-0.09%
2019/01/09	0	0.00	1	60.50	60.30	-1	8,001	-0.01%
2019/01/08	1	57.50	210	57.83	58.00	-209	7,992	-2.61%	大賣/鉅額交易
2019/01/07	7	58.01	0	0.00	57.50	7	7,979	0.09%
2019/01/04	1	57.40	0	0.00	56.40	1	8,016	0.01%
2019/01/03	2	60.50	0	0.00	59.80	2	8,023	0.02%
2019/01/02	0	0.00	3	62.30	61.90	-3	7,968	-0.04%
2018/12/28	0	0.00	1	62.00	62.00	-1	8,044	-0.01%
2018/12/26	0	0.00	1	61.00	60.80	-1	8,213	-0.01%
2018/12/25	1	59.80	0	0.00	60.10	1	8,312	0.01%
2018/12/24	3	63.33	3	62.63	62.30	0	8,307	0.00%
2018/12/22	2	62.50	2	62.25	62.50	0	8,295	0.00%
2018/12/21	1	61.50	2	61.55	62.80	-1	8,358	-0.01%
2018/12/20	1	61.30	0	0.00	60.90	1	8,558	0.01%
2018/12/13	3	61.37	1	61.80	61.50	2	8,770	0.02%
2018/12/12	0	0.00	1	61.80	62.00	-1	8,743	-0.01%
2018/12/11	1	61.00	0	0.00	61.50	1	8,564	0.01%
2018/12/07	0	0.00	85	59.50	59.10	-85	8,575	-0.99%
2018/12/06	3	59.07	0	0.00	58.20	3	8,607	0.03%
2018/12/05	1	62.00	0	0.00	62.60	1	8,527	0.01%
2018/12/04	44	62.91	10	63.69	63.10	34	8,441	0.40%
2018/12/03	83	61.17	3	61.33	61.00	80	8,220	0.97%
2018/11/30	1	60.00	0	0.00	59.50	1	8,169	0.01%
2018/11/29	2	61.05	37	60.42	59.90	-35	8,257	-0.42%
2018/11/28	2	58.70	4	58.35	59.00	-2	8,210	-0.02%
2018/11/27	2	57.80	3	57.80	58.20	-1	8,238	-0.01%
2018/11/23	1	54.50	0	0.00	54.10	1	8,415	0.01%
2018/11/21	2	55.10	5	54.60	55.10	-3	8,614	-0.03%
2018/11/20	5	55.80	0	0.00	55.80	5	8,547	0.06%
2018/11/15	5	55.40	2	54.20	55.90	3	8,243	0.04%
2018/11/14	1	54.00	0	0.00	53.50	1	8,119	0.01%
2018/11/09	2	54.50	0	0.00	54.60	2	7,979	0.03%
2018/11/08	2	54.55	0	0.00	53.80	2	7,904	0.03%
2018/11/07	1	54.80	0	0.00	54.80	1	7,787	0.01%
2018/11/06	5	57.20	0	0.00	56.10	5	7,650	0.07%
2018/11/05	0	0.00	1	60.30	59.30	-1	7,507	-0.01%
2018/11/02	0	0.00	3	61.40	61.40	-3	7,391	-0.04%
2018/11/01	0	0.00	12	59.48	61.10	-12	7,228	-0.17%
2018/10/31	13	57.89	0	0.00	56.80	13	6,983	0.19%
2018/10/30	0	0.00	1	56.30	56.50	-1	6,977	-0.01%
2018/10/26	1	52.30	0	0.00	52.80	1	6,996	0.01%
2018/10/24	5	59.10	0	0.00	58.00	5	6,925	0.07%
2018/10/22	5	59.20	40	57.65	59.70	-35	6,896	-0.51%
2018/10/19	0	0.00	24	56.12	56.30	-24	6,825	-0.35%
2018/10/18	0	0.00	26	56.85	57.20	-26	6,855	-0.38%
2018/10/17	0	0.00	1	57.20	56.80	-1	6,934	-0.01%
2018/10/16	0	0.00	1	55.00	54.80	-1	6,906	-0.01%
2018/10/15	12	55.36	6	55.45	55.20	6	6,948	0.09%
2018/10/11	7	53.30	51	53.55	54.10	-44	7,002	-0.63%
2018/10/09	1	55.00	0	0.00	54.40	1	6,935	0.01%
2018/10/08	22	54.27	40	55.13	55.00	-18	7,013	-0.26%
2018/10/05	311	55.40	0	0.00	55.10	311	7,012	4.44%	大買/鉅額交易
2018/10/03	23	60.07	0	0.00	58.80	23	7,203	0.32%
2018/10/02	0	0.00	10	61.15	61.20	-10	7,209	-0.14%
2018/10/01	0	0.00	5	60.90	60.70	-5	7,363	-0.07%
2018/09/27	22	58.68	7	59.26	59.00	15	7,422	0.20%
2018/09/25	11	60.34	1	60.50	60.80	10	7,301	0.14%
2018/09/21	21	61.10	2	60.80	61.00	19	7,262	0.26%
2018/09/19	1	63.10	0	0.00	63.10	1	7,113	0.01%
2018/09/18	1	65.30	1	64.30	64.20	0	7,138	0.00%
2018/09/14	1	66.00	0	0.00	65.80	1	7,265	0.01%
2018/09/13	1	65.30	1	65.70	65.60	0	7,211	0.00%
2018/09/12	1	66.00	1	65.30	65.20	0	7,151	0.00%
2018/09/11	4	65.88	3	67.40	67.50	1	7,060	0.01%
2018/09/07	1	68.80	0	0.00	68.40	1	6,897	0.01%
2018/09/06	0	70.20	0	0.00	70.20	0	6,824	0.00%
2018/09/04	13	69.81	15	70.41	70.30	-2	6,672	-0.03%
2018/08/31	0	0.00	1	69.50	70.30	-1	6,509	-0.02%
2018/08/30	4	69.43	3	68.67	68.80	1	6,386	0.02%
2018/08/29	0	0.00	2	66.50	67.90	-2	6,219	-0.03%
2018/08/28	1	64.70	3	64.80	64.80	-2	6,063	-0.03%
2018/08/27	2	64.40	0	0.00	64.00	2	6,052	0.03%
2018/08/24	100	64.00	0	0.00	64.40	100	6,091	1.64%
2018/08/21	2	63.60	1	64.10	64.10	1	6,385	0.02%
2018/08/17	0	0.00	1	64.00	64.00	-1	6,465	-0.02%
2018/08/16	2	61.95	1	63.20	64.90	1	6,473	0.02%
2018/08/15	200	63.36	0	0.00	63.30	200	6,466	3.09%	大買/鉅額交易
2018/08/14	18	63.83	18	64.47	64.50	0	6,455	0.00%
2018/08/13	1	66.50	0	0.00	63.50	1	6,418	0.02%
2018/08/03	0	0.00	2	66.20	66.90	-2	6,323	-0.03%
2018/08/02	13	65.00	1	65.10	65.00	12	6,316	0.19%
2018/07/31	1	65.90	0	0.00	65.80	1	6,390	0.02%
2018/07/30	0	0.00	1	66.70	66.30	-1	6,429	-0.02%
2018/07/26	0	0.00	7	67.50	67.30	-7	6,523	-0.11%
2018/07/24	1	68.60	15	67.00	68.30	-14	6,579	-0.21%
2018/07/23	2	67.00	1	67.00	67.00	1	6,593	0.02%
2018/07/20	11	68.47	0	0.00	67.60	11	6,600	0.17%
2018/07/19	252	68.73	3	68.63	69.20	249	6,575	3.79%	大買/鉅額交易
2018/07/18	1	68.50	4	68.70	68.70	-3	6,582	-0.05%
2018/07/16	2	67.55	3	67.87	67.20	-1	6,443	-0.02%
2018/07/13	5	66.86	1	67.20	67.00	4	6,415	0.06%
2018/07/10	1	66.40	1	66.80	67.00	0	6,380	0.00%
2018/07/09	3	65.60	2	65.60	66.90	1	6,331	0.02%
2018/07/06	1	63.10	1	65.50	63.00	0	6,209	0.00%
2018/07/05	1	64.30	1	65.50	64.60	0	6,229	0.00%
2018/07/04	101	64.42	3	65.70	64.40	98	6,281	1.56%	大買/
2018/07/02	0	0.00	11	64.00	63.30	-11	6,272	-0.18%
2018/06/29	11	61.99	2	62.00	63.30	9	6,310	0.14%
2018/06/26	5	60.56	3	60.30	60.10	2	6,554	0.03%
2018/06/20	1	62.80	1	63.30	63.40	0	7,092	0.00%
2018/06/19	0	0.00	1	63.90	62.80	-1	7,201	-0.01%
2018/06/15	2	64.50	0	0.00	64.50	2	7,260	0.03%
2018/06/13	1	63.80	1	63.80	63.50	0	7,270	0.00%
2018/06/12	1	64.00	1	64.50	64.00	0	7,350	0.00%
2018/06/08	0	0.00	142	65.95	65.90	-142	7,500	-1.89%	大賣/鉅額交易
2018/06/06	1	66.60	11	66.59	66.10	-10	7,722	-0.13%
2018/06/04	0	0.00	1	64.80	64.80	-1	7,716	-0.01%
2018/06/01	2	62.00	1	63.00	62.60	1	7,776	0.01%
2018/05/31	3	63.83	0	0.00	63.00	3	7,887	0.04%
2018/05/30	2	63.45	1	64.00	63.50	1	7,992	0.01%
2018/05/29	3	66.33	118	66.14	64.90	-115	8,167	-1.41%	大賣/鉅額交易
2018/05/25	1	63.10	302	64.20	65.00	-301	8,205	-3.67%	大賣/鉅額交易
2018/05/22	1	63.60	0	0.00	63.60	1	8,795	0.01%
2018/05/17	1	64.40	1	64.00	64.40	0	9,066	0.00%
2018/05/16	0	0.00	1	63.20	63.80	-1	9,110	-0.01%
2018/05/15	0	0.00	1	63.70	63.40	-1	9,204	-0.01%
2018/05/14	1	62.10	1	63.10	64.40	0	9,308	0.00%
2018/05/11	1	62.30	1	63.00	62.00	0	9,289	0.00%
2018/05/10	1	60.10	1	60.50	60.70	0	9,225	0.00%
2018/05/09	3	59.73	2	60.00	60.20	1	9,260	0.01%
2018/05/08	1	58.00	3	59.57	59.80	-2	9,247	-0.02%
2018/05/07	3	58.37	2	57.55	57.00	1	9,287	0.01%
2018/05/04	6	59.10	1	59.40	58.80	5	9,340	0.05%
2018/05/03	10	60.66	7	60.04	59.00	3	9,347	0.03%
2018/05/02	1	61.40	2	61.80	62.60	-1	9,378	-0.01%
2018/04/30	0	0.00	1	58.90	59.30	-1	9,381	-0.01%
2018/04/27	2	57.65	1	57.50	57.60	1	9,469	0.01%
2018/04/24	2	60.50	2	60.85	61.10	0	9,726	0.00%
2018/04/23	3	63.07	2	62.80	62.30	1	9,687	0.01%
2018/04/20	1	63.70	1	64.50	64.30	0	9,786	0.00%
2018/04/19	1	63.70	1	64.30	64.60	0	10,048	0.00%
2018/04/18	0	0.00	2	64.80	63.70	-2	10,150	-0.02%
2018/04/17	0	0.00	3	63.93	64.50	-3	10,495	-0.03%
2018/04/16	2	62.15	1	62.30	62.00	1	10,372	0.01%
2018/04/12	2	63.05	0	0.00	63.10	2	10,241	0.02%
2018/04/11	1	63.70	1	64.70	63.30	0	10,183	0.00%
2018/04/10	2	63.75	0	0.00	63.00	2	10,095	0.02%
2018/04/09	2	64.00	11	63.48	64.20	-9	9,980	-0.09%
2018/04/03	0	0.00	10	64.70	64.40	-10	9,903	-0.10%
2018/03/31	5	67.50	0	0.00	67.10	5	9,895	0.05%
2018/03/30	5	67.70	1	69.00	67.30	4	9,954	0.04%
2018/03/29	16	66.82	25	66.19	68.50	-9	10,020	-0.09%
2018/03/28	18	63.79	3	62.90	64.00	15	9,747	0.15%
2018/03/27	23	65.44	23	65.31	65.40	0	9,494	0.00%
2018/03/26	7	66.84	1	67.60	66.60	6	9,229	0.07%
2018/03/23	4	67.33	2	67.85	67.30	2	9,172	0.02%
2018/03/22	11	69.55	21	69.97	69.50	-10	9,149	-0.11%
2018/03/21	1	69.10	1	69.80	69.50	0	9,133	0.00%
2018/03/20	1	69.00	1	69.10	69.00	0	9,509	0.00%
2018/03/19	1	70.50	0	0.00	70.00	1	9,612	0.01%
2018/03/16	1	69.90	2	69.85	71.60	-1	9,597	-0.01%
2018/03/15	11	71.29	4	71.00	71.20	7	9,530	0.07%
2018/03/14	4	70.15	4	69.80	70.20	0	9,456	0.00%
2018/03/13	4	69.75	7	70.30	69.30	-3	9,385	-0.03%
2018/03/09	4	68.45	0	0.00	68.30	4	9,170	0.04%
2018/03/08	3	69.40	11	69.22	68.30	-8	9,212	-0.09%
2018/03/06	1	69.20	2	70.00	70.00	-1	9,313	-0.01%
2018/03/05	1	69.70	0	0.00	67.30	1	9,315	0.01%
2018/03/02	1	66.90	4	68.83	70.10	-3	9,268	-0.03%
2018/03/01	7	67.54	13	67.95	67.40	-6	9,158	-0.07%
2018/02/27	8	69.15	3	70.47	68.50	5	9,426	0.05%
2018/02/26	4	70.20	3	71.53	70.80	1	9,317	0.01%
2018/02/23	6	68.60	24	68.25	70.30	-18	9,106	-0.20%
2018/02/22	0	0.00	2	65.00	65.00	-2	8,887	-0.02%
2018/02/21	10	64.15	10	66.00	64.70	0	8,873	0.00%
2018/02/12	8	61.73	1	62.30	61.60	7	8,805	0.08%
2018/02/09	19	62.31	10	63.00	62.20	9	8,821	0.10%
2018/02/08	1	63.70	5	64.82	65.20	-4	8,771	-0.05%
2018/02/07	60	64.68	55	65.01	63.30	5	8,799	0.06%
2018/02/06	39	62.22	2	62.75	62.50	37	8,720	0.42%
2018/02/05	2	63.00	5	63.80	64.90	-3	8,674	-0.03%
2018/02/02	3	65.07	22	65.42	65.50	-19	8,663	-0.22%
2018/02/01	0	0.00	1	68.20	65.10	-1	8,771	-0.01%
2018/01/31	0	0.00	3	67.43	67.40	-3	8,863	-0.03%
2018/01/29	1	69.30	0	0.00	69.30	1	8,766	0.01%
2018/01/26	0	0.00	3	67.43	67.40	-3	8,731	-0.03%
2018/01/25	0	0.00	2	66.90	66.70	-2	8,749	-0.02%
2018/01/24	1	66.20	1	66.40	66.20	0	8,670	0.00%
2018/01/22	35	66.90	11	66.06	66.80	24	8,594	0.28%
2018/01/19	0	0.00	21	66.29	66.30	-21	8,681	-0.24%
2018/01/18	3	66.80	28	65.55	65.50	-25	8,722	-0.29%
2018/01/17	2	64.40	22	63.93	64.50	-20	8,627	-0.23%
2018/01/15	3	64.00	6	63.72	64.30	-3	8,858	-0.03%
2018/01/12	3	61.70	3	61.83	61.50	0	8,642	0.00%
2018/01/11	0	0.00	5	60.24	60.90	-5	8,590	-0.06%
2018/01/10	0	0.00	5	58.30	58.50	-5	8,431	-0.06%
2018/01/08	2	57.90	17	58.09	58.00	-15	8,802	-0.17%
2018/01/05	10	57.60	5	57.10	57.10	5	9,082	0.06%
2018/01/04	0.4	57.00	2	57.15	57.00	-1.6	9,268	-0.02%
2018/01/02	2	56.10	0	0.00	55.60	2	9,338	0.02%