頎邦 (6147)-日進券商分點個股進出

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
77.3
漲跌
▲1.2
漲幅
+1.58%
成交量
5,581張
產業
上櫃半導體類股
1166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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/04/19	0	0.00	6	75.48	74.40	-6	6,346	-0.09%
2024/04/15	0	0.00	15	77.96	77.80	-15	6,135	-0.24%
2024/04/12	2	77.30	2	77.50	77.70	0	6,146	0.00%
2024/04/11	19	76.99	0	0.00	77.10	19	6,169	0.31%
2024/04/10	0	0.00	13	77.60	77.60	-13	6,233	-0.21%
2024/04/09	13	76.40	0	0.00	76.50	13	6,264	0.21%
2024/04/02	1	76.70	0	0.00	76.80	1	6,293	0.02%
2024/04/01	2	78.10	1	77.70	77.50	1	6,276	0.02%
2024/03/29	1	78.50	4.1	79.04	79.00	-3.1	6,260	-0.05%
2024/03/28	2	77.30	8	77.01	77.90	-6	5,909	-0.10%
2024/03/27	4	75.50	0	0.00	75.80	4	5,749	0.07%
2024/03/25	2	75.20	4	75.35	75.10	-2	5,797	-0.03%
2024/03/22	2	75.90	0	0.00	75.70	2	5,850	0.03%
2024/03/20	2	79.60	17	79.43	77.60	-15	5,965	-0.25%
2024/03/19	1	78.50	6	79.15	78.50	-5	6,188	-0.08%
2024/03/18	4	76.50	20	76.40	77.40	-16	6,031	-0.27%
2024/03/13	3	78.57	5	78.94	79.00	-2	5,829	-0.03%
2024/03/12	4	77.13	1	77.20	76.80	3	5,618	0.05%
2024/03/08	1	77.30	15.4	77.91	75.40	-14.4	5,481	-0.26%
2024/03/06	0	0.00	5	72.70	73.80	-5	5,033	-0.10%
2024/02/27	1	72.00	3	71.93	71.70	-2	4,957	-0.04%
2024/02/26	0	0.00	5	73.60	73.70	-5	4,901	-0.10%
2024/02/23	2	74.35	0	0.00	74.00	2	4,829	0.04%
2024/02/20	5	70.50	0	0.00	70.40	5	4,458	0.11%
2024/02/19	6	70.83	4	70.75	71.00	2	4,447	0.04%
2024/02/16	5	70.00	2	69.50	70.00	3	4,423	0.07%
2024/02/05	1	70.90	0	0.00	71.00	1	4,309	0.02%
2024/02/01	1.2	71.22	2	71.30	71.40	-0.8	4,233	-0.02%
2024/01/30	2	71.65	1	72.00	71.60	1	4,194	0.02%
2024/01/29	2	72.80	0	0.00	72.60	2	4,192	0.05%
2024/01/25	0	0.00	0.3	74.00	73.90	-0.3	4,201	-0.01%
2024/01/17	0	0.00	1	73.60	73.00	-1	4,229	-0.02%
2024/01/16	2	73.00	0	0.00	73.70	2	4,199	0.05%
2024/01/10	0.3	71.80	0	0.00	71.80	0.3	4,167	0.01%
2024/01/04	0	0.00	1	73.90	74.50	-1	4,072	-0.02%
2024/01/02	1	72.30	4	73.15	73.80	-3	3,963	-0.08%
2023/12/29	2.5	72.24	0	0.00	72.30	2.5	3,895	0.06%
2023/12/28	0.4	72.60	0	0.00	72.80	0.4	3,869	0.01%
2023/12/27	1.4	73.13	0	0.00	72.90	1.4	3,858	0.04%
2023/12/25	1	72.80	0	0.00	72.30	1	3,766	0.03%
2023/12/19	1	75.00	6	72.20	72.60	-5	3,435	-0.15%
2023/12/18	0	0.00	3	76.93	75.30	-3	3,301	-0.09%
2023/12/15	3	77.07	0	0.00	76.80	3	3,202	0.09%
2023/12/14	0	0.00	3.4	78.36	78.70	-3.4	3,039	-0.11%
2023/12/13	3	72.00	3.4	73.42	73.80	-0.4	2,631	-0.02%
2023/12/12	5	71.40	0	0.00	71.40	5	2,569	0.19%
2023/12/08	0	0.00	5	69.60	69.80	-5	2,584	-0.19%
2023/12/06	2	70.20	0	0.00	70.50	2	2,698	0.07%
2023/12/05	10	70.30	3	70.33	70.50	7	2,733	0.26%
2023/12/01	2	72.00	0.5	71.90	72.00	1.5	2,966	0.05%
2023/11/30	14	71.16	0	0.00	72.00	14	2,960	0.47%
2023/11/29	5	70.90	2	71.30	71.30	3	2,913	0.10%
2023/11/28	5	70.92	0	0.00	71.00	5	2,910	0.17%
2023/11/21	6	69.80	0	0.00	69.80	6	3,055	0.20%
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%
2023/11/06	0	0.00	1	69.70	70.00	-1	3,268	-0.03%
2023/11/02	0	0.00	5	69.40	69.40	-5	3,346	-0.15%
2023/10/31	0	0.00	8	68.20	68.00	-8	3,369	-0.24%
2023/10/30	0.4	67.90	0	0.00	68.30	0.4	3,372	0.01%
2023/10/25	1	69.20	1	69.10	68.90	0	3,596	0.00%
2023/10/23	2	69.80	1	69.20	69.10	1	3,606	0.03%
2023/10/17	0	0.00	0	67.80	67.90	0	3,588	0.00%
2023/10/11	0.5	67.10	0	0.00	66.80	0.5	3,656	0.01%
2023/09/26	4	68.43	0	0.00	68.10	4	3,797	0.11%
2023/09/22	0	0.00	3	68.10	68.50	-3	3,771	-0.08%
2023/09/19	0	0.00	6	71.57	71.00	-6	3,677	-0.16%
2023/09/18	0	0.00	1	71.90	71.30	-1	3,642	-0.03%
2023/09/15	1	71.30	3	71.90	71.30	-2	3,624	-0.06%
2023/09/14	3	71.10	0	0.00	71.00	3	3,558	0.08%
2023/09/12	1	71.40	0	0.00	71.50	1	3,585	0.03%
2023/09/11	2	70.45	2	71.15	70.90	0	3,580	0.00%
2023/09/08	1	70.40	1	71.20	70.90	0	3,587	0.00%
2023/09/06	0	0.00	6	71.72	72.00	-6	3,501	-0.17%
2023/09/05	0	0.00	4	69.93	70.10	-4	3,326	-0.12%
2023/09/01	2	68.90	0	0.00	69.20	2	3,398	0.06%
2023/08/31	5	69.98	8	69.94	69.80	-3	3,404	-0.09%
2023/08/29	0	0.00	1	68.80	69.00	-1	3,368	-0.03%
2023/08/25	10	67.80	0	0.00	68.20	10	3,328	0.30%
2023/08/24	10	67.20	0	0.00	67.20	10	3,303	0.30%
2023/08/22	0	0.00	2	66.00	66.30	-2	3,310	-0.06%
2023/08/21	1.2	66.88	0	0.00	66.70	1.2	3,297	0.04%
2023/08/18	0.2	68.00	0	0.00	67.80	0.2	3,237	0.01%
2023/08/17	4	68.33	0	0.00	68.70	4	3,200	0.12%
2023/08/10	1	67.80	2	66.60	67.40	-1	3,169	-0.03%
2023/08/09	4	66.85	0	0.00	67.00	4	3,141	0.13%
2023/08/04	0	0.00	0.1	68.30	68.40	-0.1	3,076	0.00%
2023/08/02	0	0.00	5	68.00	67.40	-5	3,072	-0.16%
2023/07/31	1	69.60	3	69.53	69.40	-2	3,017	-0.07%
2023/07/28	1	69.20	1.2	69.07	69.40	-0.2	2,937	-0.01%
2023/07/24	5	66.40	0	0.00	66.30	5	2,877	0.17%
2023/07/21	0	0.00	6	66.35	66.70	-6	2,898	-0.21%
2023/07/19	1	66.90	0	0.00	66.70	1	2,996	0.03%
2023/07/13	7	65.53	0	0.00	64.90	7	3,022	0.23%
2023/07/03	1	63.30	0	0.00	63.30	1	2,997	0.03%
2023/06/21	1	62.90	0	0.00	63.00	1	3,110	0.03%
2023/06/20	1	63.10	0.1	63.00	62.70	0.9	3,121	0.03%
2023/06/19	1	64.40	0	0.00	64.20	1	3,057	0.03%
2023/06/16	7	64.97	10	65.10	64.90	-3	3,031	-0.10%
2023/06/15	0	0.00	2	69.40	69.60	-2	2,945	-0.07%
2023/06/14	1	69.70	2	69.80	69.60	-1	2,870	-0.03%
2023/06/13	0	0.00	1	69.90	69.80	-1	2,824	-0.04%
2023/06/09	0	0.00	1	69.60	69.90	-1	2,799	-0.04%
2023/06/07	12	69.48	11	69.32	69.50	1	2,785	0.04%
2023/06/06	0	0.00	1	69.20	69.40	-1	2,817	-0.04%
2023/06/05	1	68.60	10	68.20	68.60	-9	2,817	-0.32%
2023/06/01	10	67.00	0	0.00	67.00	10	2,872	0.35%
2023/05/31	1	66.80	5	67.08	67.00	-4	2,905	-0.14%
2023/05/30	0	0.00	16	66.98	66.90	-16	2,950	-0.54%
2023/05/17	0	0.00	0.5	65.00	65.10	-0.5	3,162	-0.02%
2023/05/16	1	64.70	0	0.00	64.30	1	3,144	0.03%
2023/05/10	4	64.80	1	65.00	65.00	3	3,166	0.09%
2023/05/09	5	65.70	0	0.00	65.30	5	3,156	0.16%
2023/05/04	10	65.60	0	0.00	65.80	10	3,260	0.31%
2023/05/03	0	0.00	1	65.30	65.50	-1	3,288	-0.03%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	2	66.65	2	66.75	65.90	0	3,254	0.00%
2023/04/20	1	67.90	2	67.70	67.50	-1	2,976	-0.03%
2023/04/19	5	67.98	0	0.00	67.50	5	2,989	0.17%
2023/04/18	2	68.05	0	0.00	67.90	2	2,960	0.07%
2023/04/14	0	0.00	1	69.30	69.50	-1	2,845	-0.04%
2023/04/13	0	0.00	1	69.70	69.30	-1	2,843	-0.04%
2023/04/12	10	69.00	0	0.00	69.30	10	2,824	0.35%
2023/04/10	3	67.93	0	0.00	67.50	3	2,756	0.11%
2023/03/31	3	69.37	2	69.35	69.30	1	2,644	0.04%
2023/03/30	1	68.20	5.4	68.94	68.90	-4.4	2,608	-0.17%
2023/03/29	1	68.40	0	0.00	68.40	1	2,575	0.04%
2023/03/27	0	0.00	1	70.40	70.60	-1	2,549	-0.04%
2023/03/17	0.5	69.70	0	0.00	70.00	0.5	2,425	0.02%
2023/03/16	0	0.00	1	68.90	68.80	-1	2,407	-0.04%
2023/03/09	10	70.50	6	71.02	70.90	4	2,292	0.17%
2023/03/08	1	70.30	0	0.00	70.40	1	2,200	0.05%
2023/03/07	2	70.05	1	69.90	70.50	1	2,158	0.05%
2023/03/06	4	69.77	0	0.00	70.20	4	2,104	0.19%
2023/03/01	0.1	69.00	1	68.60	69.00	-0.9	1,912	-0.05%
2023/02/24	0	0.00	1	67.20	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	2	67.00	67.10	-2	1,761	-0.11%
2023/02/22	1	65.80	1	65.80	66.00	0	1,712	0.00%
2023/02/21	0	0.00	7	65.26	65.30	-7	1,673	-0.42%
2023/02/15	1	64.60	1	64.40	64.40	0	1,796	0.00%
2023/02/09	10	64.39	1	64.60	63.70	9	1,877	0.48%
2023/02/06	0	0.00	1	62.90	63.40	-1	1,766	-0.06%
2023/02/03	0	0.00	10	63.50	63.30	-10	1,753	-0.57%
2023/02/02	4	61.65	8	61.93	61.80	-4	1,701	-0.24%
2023/02/01	3	60.30	0	0.00	60.50	3	1,692	0.18%
2022/12/19	0	0.00	1	59.60	59.40	-1	1,761	-0.06%
2022/12/15	1	59.00	0	0.00	59.10	1	1,735	0.06%
2022/12/06	0	0.00	10	59.00	59.00	-10	1,892	-0.53%
2022/12/01	0	0.00	2	58.80	58.90	-2	1,927	-0.10%
2022/11/30	10	58.10	0	0.00	58.20	10	1,932	0.52%
2022/11/21	1	58.60	0	0.00	58.30	1	1,971	0.05%
2022/11/17	0	0.00	1	58.80	59.30	-1	1,982	-0.05%
2022/11/16	1	59.10	7	59.04	59.50	-6	1,979	-0.30%
2022/11/15	2	58.20	0	0.00	58.20	2	1,910	0.10%
2022/11/11	3	57.40	6	57.90	57.50	-3	1,891	-0.16%
2022/11/10	0	0.00	1	57.10	57.10	-1	1,879	-0.05%
2022/11/07	2	56.35	0	0.00	56.20	2	1,884	0.11%
2022/10/31	0	0.00	1	54.20	54.40	-1	1,998	-0.05%
2022/10/24	1	53.50	1	53.40	53.60	0	2,059	0.00%
2022/10/20	1	52.50	1	53.20	53.30	0	2,086	0.00%
2022/10/19	1	53.60	1	53.20	53.10	0	2,109	0.00%
2022/10/18	0	0.00	13	52.75	53.70	-13	2,116	-0.61%
2022/10/17	1	49.75	1	50.70	51.80	0	2,148	0.00%
2022/10/14	14	50.13	1	50.10	50.30	13	2,213	0.59%
2022/10/05	0	0.00	1	52.20	51.90	-1	2,695	-0.04%
2022/09/30	1	50.60	0	0.00	50.50	1	2,808	0.04%
2022/09/16	0	0.00	1	55.30	54.90	-1	3,033	-0.03%
2022/09/15	1.1	55.92	0	0.00	55.80	1.1	3,053	0.04%
2022/09/12	5	56.30	0	0.00	56.40	5	3,150	0.16%
2022/09/08	0	0.00	6	56.62	56.80	-6	3,244	-0.18%
2022/09/06	4	55.65	0	0.00	55.10	4	3,244	0.12%
2022/09/05	0	0.00	2	55.70	55.60	-2	3,238	-0.06%
2022/09/02	1	56.40	1	56.10	56.20	0	3,258	0.00%
2022/08/31	0	0.00	3	57.20	57.10	-3	3,251	-0.09%
2022/08/30	1	56.90	1	56.90	56.90	0	3,266	0.00%
2022/08/29	3	56.50	0	0.00	56.80	3	3,287	0.09%
2022/08/26	2	57.50	6	57.70	57.70	-4	3,294	-0.12%
2022/08/25	1	56.70	1	57.00	57.20	0	3,293	0.00%
2022/08/24	0	0.00	1	56.60	56.60	-1	3,305	-0.03%
2022/08/23	6	56.55	0	0.00	56.50	6	3,308	0.18%
2022/08/22	1	57.40	6	57.45	57.00	-5	3,307	-0.15%
2022/08/19	0	0.00	7	57.17	57.30	-7	3,297	-0.21%
2022/08/17	0	0.00	5	56.92	56.70	-5	3,312	-0.15%
2022/08/15	3	56.63	2	56.70	56.60	1	3,266	0.03%
2022/08/12	0	0.00	5	56.22	56.20	-5	3,247	-0.15%
2022/08/11	1	55.50	0	0.00	55.40	1	3,211	0.03%
2022/08/09	3	55.00	0	0.00	55.90	3	3,244	0.09%
2022/08/08	3	54.40	3	55.50	55.70	0	3,223	0.00%
2022/08/05	7	55.23	3	55.60	55.30	4	3,182	0.13%
2022/08/04	3	54.23	3	54.77	54.70	0	3,169	0.00%
2022/08/03	0	0.00	5	54.10	54.40	-5	3,149	-0.16%
2022/08/02	3.2	54.60	0	0.00	54.50	3.2	3,149	0.10%
2022/08/01	9	55.40	3	55.50	55.60	6	3,115	0.19%
2022/07/28	1	54.50	1	54.30	54.10	0	3,111	0.00%
2022/07/26	2	54.60	2	54.45	54.30	0	3,109	0.00%
2022/07/25	2	55.20	1	55.40	55.40	1	3,111	0.03%
2022/07/22	4	54.60	0	0.00	55.80	4	3,117	0.13%
2022/07/21	4	54.08	4	55.10	55.20	0	3,108	0.00%
2022/07/20	5	54.84	1	54.90	54.90	4	3,053	0.13%
2022/07/19	16	59.61	0	0.00	59.90	16	2,925	0.55%
2022/07/18	0	0.00	1	58.90	59.80	-1	2,812	-0.04%
2022/07/13	3	55.50	1	55.70	55.20	2	2,705	0.07%
2022/07/11	0	0.00	1	56.90	57.00	-1	2,713	-0.04%
2022/07/08	1	57.50	30	57.43	57.60	-29	2,699	-1.07%
2022/07/07	6	55.68	1	55.10	56.00	5	2,654	0.19%
2022/07/06	6	55.75	0	0.00	54.60	6	2,617	0.23%
2022/07/05	6	56.60	1	56.80	57.00	5	2,616	0.19%
2022/07/04	21	57.14	1	56.80	56.60	20	2,620	0.76%
2022/06/28	1	63.60	1	63.20	63.30	0	2,601	0.00%
2022/06/27	1	64.30	61	64.60	64.60	-60	2,607	-2.30%
2022/06/24	1	64.40	161	64.13	64.20	-160	2,609	-6.13%	大賣/鉅額交易
2022/06/23	16	63.69	16	64.20	64.40	0	2,603	0.00%
2022/06/22	1	65.60	0	0.00	64.80	1	2,584	0.04%
2022/06/21	5	66.20	9	66.46	66.70	-4	2,545	-0.16%
2022/06/20	15	66.46	1	66.00	66.00	14	2,607	0.54%
2022/06/10	1	69.40	0	0.00	69.30	1	2,721	0.04%
2022/06/01	0	0.00	3	69.57	69.50	-3	3,312	-0.09%
2022/05/31	0	0.00	2	69.20	69.40	-2	3,431	-0.06%
2022/05/30	0	0.00	5	69.04	69.10	-5	3,610	-0.14%
2022/05/26	1	68.00	0	0.00	67.80	1	3,956	0.03%
2022/05/16	0	0.00	1	67.90	67.80	-1	4,246	-0.02%
2022/05/12	3	67.60	1	66.90	66.80	2	4,328	0.05%
2022/05/11	0	0.00	2	68.10	68.00	-2	4,348	-0.05%
2022/05/10	1	68.10	5	67.50	68.20	-4	4,398	-0.09%
2022/05/09	3	67.70	1	67.80	67.50	2	4,427	0.05%
2022/05/06	5	67.62	1	67.80	68.30	4	4,459	0.09%
2022/05/05	0	0.00	4	67.70	68.10	-4	4,489	-0.09%
2022/05/04	2	67.65	1	67.40	67.40	1	4,506	0.02%
2022/05/03	1	67.10	1	67.20	67.30	0	4,581	0.00%
2022/04/29	1	67.80	1	67.60	67.10	0	4,652	0.00%
2022/04/28	3	67.37	0	0.00	67.50	3	4,708	0.06%
2022/04/26	0	0.00	1	67.10	67.10	-1	4,793	-0.02%
2022/04/22	2	68.40	0	0.00	68.90	2	5,101	0.04%
2022/04/20	0	0.00	1	68.50	68.40	-1	5,576	-0.02%
2022/04/19	2	68.80	0	0.00	68.60	2	5,707	0.04%
2022/04/18	3	68.77	0	0.00	68.70	3	5,891	0.05%
2022/04/13	4	66.43	4	66.90	67.00	0	5,980	0.00%
2022/04/12	1	65.70	1	66.80	66.40	0	6,020	0.00%
2022/04/11	1	66.50	0	0.00	66.50	1	6,035	0.02%
2022/04/08	0	0.00	2	67.00	67.50	-2	6,020	-0.03%
2022/04/06	2	68.40	0	0.00	68.60	2	5,998	0.03%
2022/03/30	3	69.83	1	69.40	69.40	2	6,038	0.03%
2022/03/29	2	69.90	2	69.95	69.70	0	6,019	0.00%
2022/03/25	4	71.08	4	70.60	70.60	0	6,012	0.00%
2022/03/24	1	71.20	1	71.50	71.50	0	5,988	0.00%
2022/03/23	10	71.65	4	71.20	71.20	6	6,099	0.10%
2022/03/22	3	71.53	2	71.80	71.90	1	6,060	0.02%
2022/03/21	2	71.45	13	71.22	71.30	-11	6,057	-0.18%
2022/03/18	1	70.60	1	71.30	71.80	0	6,091	0.00%
2022/03/16	1	69.10	0	0.00	69.10	1	6,106	0.02%
2022/03/14	4	71.15	1	70.80	71.00	3	6,116	0.05%
2022/03/10	7	71.33	0	0.00	71.20	7	6,140	0.11%
2022/03/09	0	0.00	5	70.58	71.60	-5	5,957	-0.08%
2022/03/08	0	0.00	7	69.27	68.90	-7	5,926	-0.12%
2022/03/07	7	69.00	5	69.60	69.10	2	5,954	0.03%
2022/03/04	9	71.88	0	0.00	71.10	9	5,901	0.15%
2022/03/03	3	71.60	6	72.57	72.60	-3	5,821	-0.05%
2022/03/02	1	70.60	4	71.00	70.90	-3	5,710	-0.05%
2022/03/01	0	0.00	15	70.81	71.00	-15	5,644	-0.27%
2022/02/25	4	68.90	2	68.15	68.90	2	5,436	0.04%
2022/02/24	2	68.15	0	0.00	66.80	2	5,384	0.04%
2022/02/23	0	0.00	2	68.70	68.70	-2	5,384	-0.04%
2022/02/22	3	68.30	0	0.00	68.30	3	5,427	0.06%
2022/02/21	0	0.00	1	69.30	69.50	-1	5,524	-0.02%
2022/02/18	1	68.20	1	68.60	68.90	0	5,625	0.00%
2022/02/17	2	68.25	6	68.63	68.80	-4	5,766	-0.07%
2022/02/16	17	68.25	4	68.48	68.00	13	5,908	0.22%
2022/02/14	2	68.20	0	0.00	68.10	2	6,058	0.03%
2022/02/10	2	69.00	3	69.60	69.70	-1	6,133	-0.02%
2022/02/09	8	68.95	1	69.40	69.00	7	6,181	0.11%
2022/02/08	0	0.00	2	68.85	68.90	-2	6,192	-0.03%
2022/01/26	1	68.50	1	68.10	67.90	0	6,270	0.00%
2022/01/24	0	0.00	2	67.10	68.70	-2	6,324	-0.03%
2022/01/21	0	0.00	10	68.90	69.00	-10	6,414	-0.16%
2022/01/18	4	70.20	1	70.00	70.00	3	6,512	0.05%
2022/01/17	0	0.00	11	69.27	69.80	-11	6,332	-0.17%
2022/01/11	0	0.00	1	67.60	67.90	-1	5,789	-0.02%
2022/01/10	1	66.20	1	66.50	67.20	0	5,604	0.00%
2022/01/05	2	66.50	12	66.40	66.50	-10	5,612	-0.18%
2021/12/30	2	66.90	0	0.00	66.70	2	5,912	0.03%
2021/12/24	0	0.00	4	66.10	66.10	-4	6,032	-0.07%
2021/12/22	10	65.50	0	0.00	65.50	10	6,209	0.16%
2021/12/21	0	0.00	1	65.10	65.40	-1	6,223	-0.02%
2021/12/20	12	64.70	5	64.96	64.90	7	6,219	0.11%
2021/12/16	6	66.25	11	66.15	66.30	-5	6,179	-0.08%
2021/12/14	1	66.10	10	65.90	65.70	-9	6,194	-0.15%
2021/12/13	0	0.00	1	66.40	66.70	-1	6,159	-0.02%
2021/12/09	2	66.65	0	0.00	66.30	2	6,246	0.03%
2021/12/08	2	67.00	0	0.00	66.80	2	6,222	0.03%
2021/12/01	10	67.30	1	68.00	67.90	9	8,230	0.11%
2021/11/30	6	67.27	0	0.00	67.00	6	8,300	0.07%
2021/11/29	0	0.00	1	66.00	66.60	-1	8,409	-0.01%
2021/11/26	2	66.50	2	65.95	66.20	0	8,647	0.00%
2021/11/25	2	67.25	1	67.30	67.20	1	8,665	0.01%
2021/11/24	11	67.12	1	67.40	67.30	10	8,766	0.11%
2021/11/23	0	0.00	5	67.62	67.60	-5	8,957	-0.06%
2021/11/22	0	0.00	13	68.43	68.30	-13	8,989	-0.14%
2021/11/19	0	0.00	1	67.30	67.30	-1	9,026	-0.01%
2021/11/18	12	67.15	32	66.99	67.20	-20	9,051	-0.22%
2021/11/17	8	66.74	1	66.40	66.90	7	8,947	0.08%
2021/11/16	13	66.88	0	0.00	66.80	13	8,857	0.15%
2021/11/15	16	68.29	3	67.30	68.20	13	8,763	0.15%
2021/11/12	3	66.73	2	66.20	66.70	1	8,674	0.01%
2021/11/11	2	65.20	0	0.00	64.90	2	8,625	0.02%
2021/11/10	1	65.70	2	66.00	66.00	-1	8,639	-0.01%
2021/11/09	3	66.20	0	0.00	66.00	3	8,759	0.03%
2021/11/08	3	66.03	6	65.92	65.90	-3	8,730	-0.03%
2021/11/05	2	65.35	6	65.03	65.80	-4	8,761	-0.05%
2021/11/04	6	65.18	1	65.10	65.20	5	8,919	0.06%
2021/11/03	16	64.90	7	64.87	65.20	9	9,095	0.10%
2021/11/02	10	65.20	1	64.00	63.60	9	9,371	0.10%
2021/11/01	10	64.70	10.4	64.84	65.10	-0.4	9,820	0.00%
2021/10/29	2	64.40	3	64.67	64.30	-1	10,157	-0.01%
2021/10/28	6	65.12	0	0.00	65.20	6	10,080	0.06%
2021/10/27	2	64.20	0	0.00	64.50	2	9,998	0.02%
2021/10/26	2	63.35	0	0.00	63.20	2	10,238	0.02%
2021/10/25	4	63.10	0	0.00	63.10	4	10,223	0.04%
2021/10/22	0	0.00	1	62.20	63.40	-1	10,272	-0.01%
2021/10/21	2	62.20	1	62.90	62.00	1	10,391	0.01%
2021/10/15	0	0.00	2	62.10	62.10	-2	10,594	-0.02%
2021/10/14	0	0.00	1	61.40	61.10	-1	10,699	-0.01%
2021/10/13	8	60.91	0	0.00	61.00	8	10,799	0.07%
2021/10/08	3	64.40	0	0.00	63.30	3	11,163	0.03%
2021/10/06	3	64.70	1	64.80	64.60	2	11,053	0.02%
2021/09/30	0	0.00	1	68.10	67.50	-1	11,044	-0.01%
2021/09/29	5	67.66	11	67.29	67.20	-6	11,088	-0.05%
2021/09/27	2	70.90	0	0.00	70.80	2	10,972	0.02%
2021/09/24	0	0.00	2	71.30	71.40	-2	10,977	-0.02%
2021/09/23	0	0.00	1	71.70	71.00	-1	10,987	-0.01%
2021/09/17	1	71.70	1	71.40	71.60	0	11,223	0.00%
2021/09/15	2	72.10	0	0.00	71.80	2	11,200	0.02%
2021/09/14	1	72.50	0	0.00	72.70	1	11,146	0.01%
2021/09/13	2	73.75	0	0.00	73.70	2	11,062	0.02%
2021/09/10	1	74.10	3	74.43	74.50	-2	11,038	-0.02%
2021/09/09	3	73.63	2	74.15	73.50	1	10,992	0.01%
2021/09/08	5	74.06	4	74.78	73.30	1	10,921	0.01%
2021/09/07	6	74.67	2	74.40	74.40	4	10,732	0.04%
2021/09/06	268	84.27	22	82.15	78.00	246	10,307	2.39%	大買/鉅額交易
2021/09/03	1	79.50	1	81.00	81.10	0	8,879	0.00%
2021/09/02	1	79.80	3	79.87	79.40	-2	8,739	-0.02%
2021/09/01	0	0.00	2	79.85	80.40	-2	8,616	-0.02%
2021/08/31	1	76.10	1	76.40	77.10	0	8,442	0.00%
2021/08/30	6	76.53	10	76.57	77.00	-4	8,363	-0.05%
2021/08/27	3	74.03	9	75.08	75.80	-6	8,235	-0.07%
2021/08/26	0	0.00	8.2	73.59	73.70	-8.2	8,014	-0.10%
2021/08/25	3	72.57	31	72.65	72.50	-28	7,914	-0.35%
2021/08/24	2	74.05	0	0.00	73.60	2	7,814	0.03%
2021/08/23	2	74.00	1	74.50	74.50	1	7,774	0.01%
2021/08/18	1	73.70	1	74.40	75.00	0	7,769	0.00%
2021/08/17	6	74.13	0	0.00	73.60	6	7,721	0.08%
2021/08/16	0	0.00	2	73.30	73.90	-2	7,666	-0.03%
2021/08/13	1	73.80	1	73.90	73.60	0	7,604	0.00%
2021/08/12	0	0.00	1	76.20	77.70	-1	7,512	-0.01%
2021/08/11	5	75.84	0	0.00	76.10	5	7,479	0.07%
2021/08/10	3	77.00	3	77.60	77.60	0	7,395	0.00%
2021/08/09	4.1	80.77	1	78.40	78.40	3.1	7,253	0.04%
2021/08/06	2.1	80.93	7	80.99	80.90	-4.9	7,024	-0.07%
2021/08/05	27	80.18	13	80.51	80.20	14	6,752	0.21%
2021/08/04	11	78.45	11	79.07	79.30	0	6,309	0.00%
2021/08/03	0	0.00	10	75.90	76.00	-10	6,020	-0.17%
2021/08/02	2	74.95	1	75.70	75.30	1	5,948	0.02%
2021/07/30	0	0.00	0.2	75.60	75.00	-0.2	5,915	0.00%
2021/07/27	2	74.10	0	0.00	73.30	2	5,775	0.03%
2021/07/26	3	72.80	0	0.00	72.90	3	5,705	0.05%
2021/07/23	0	0.00	4	72.88	72.10	-4	5,714	-0.07%
2021/07/22	0	0.00	1	71.80	71.40	-1	5,670	-0.02%
2021/07/21	12	70.62	4	69.70	69.70	8	5,620	0.14%
2021/07/20	10	74.30	1	76.10	74.30	9	5,503	0.16%
2021/07/19	0	0.00	1	76.50	76.70	-1	5,366	-0.02%
2021/07/16	1	76.90	11	77.15	77.70	-10	5,334	-0.19%
2021/07/15	2	76.40	33	78.12	77.20	-31	5,233	-0.59%
2021/07/14	2	74.30	8	74.60	74.40	-6	4,848	-0.12%
2021/07/13	1	75.20	3	75.20	73.90	-2	4,873	-0.04%
2021/07/08	2	73.50	0.1	73.70	73.80	1.9	4,827	0.04%
2021/07/07	5	73.10	1	73.00	73.10	4	4,826	0.08%
2021/07/06	2	72.25	0	0.00	73.30	2	4,837	0.04%
2021/07/01	7	71.50	0	0.00	71.10	7	4,861	0.14%
2021/06/28	1	72.40	6	72.60	72.80	-5	4,940	-0.10%
2021/06/25	2	70.00	0	0.00	70.20	2	4,782	0.04%
2021/06/24	0	0.00	1	69.70	70.00	-1	4,811	-0.02%
2021/06/22	1	69.50	0	0.00	69.60	1	4,933	0.02%
2021/06/21	0	0.00	4	68.50	69.10	-4	4,978	-0.08%
2021/06/16	0	0.00	1	70.60	70.00	-1	5,570	-0.02%
2021/06/15	4	70.20	2	69.90	70.20	2	5,934	0.03%
2021/06/11	2	70.40	0	0.00	70.30	2	5,983	0.03%
2021/06/10	1	70.30	0	0.00	70.50	1	6,026	0.02%
2021/06/09	0	0.00	5	69.80	69.20	-5	6,028	-0.08%
2021/06/08	0	0.00	4	70.20	70.80	-4	6,018	-0.07%
2021/06/04	0	0.00	4	68.40	68.40	-4	6,017	-0.07%
2021/06/03	5	68.20	0	0.00	68.30	5	6,179	0.08%
2021/06/01	4	68.25	0	0.00	68.20	4	6,438	0.06%
2021/05/25	1	65.60	0	0.00	66.90	1	7,011	0.01%
2021/05/21	5	65.10	0	0.00	64.50	5	7,126	0.07%
2021/05/18	3	66.00	2	65.20	66.50	1	7,226	0.01%
2021/05/17	4	63.93	0	0.00	62.80	4	7,313	0.05%
2021/05/14	13	66.49	0	0.00	66.60	13	7,287	0.18%
2021/05/13	3	64.30	0	0.00	65.20	3	7,294	0.04%
2021/05/11	8	68.93	2	68.00	67.10	6	7,276	0.08%
2021/05/10	2	70.90	0	0.00	71.00	2	7,238	0.03%
2021/05/07	7	70.70	0	0.00	71.00	7	7,429	0.09%
2021/05/06	9	72.14	0	0.00	70.60	9	7,469	0.12%
2021/05/04	10	71.00	0	0.00	71.60	10	7,862	0.13%
2021/05/03	10	75.00	0	0.00	73.90	10	7,892	0.13%
2021/04/29	0	0.00	7	77.43	77.40	-7	7,910	-0.09%
2021/04/28	0	0.00	3	77.50	78.20	-3	7,975	-0.04%
2021/04/19	5	77.00	0	0.00	77.10	5	9,392	0.05%
2021/04/16	0	0.00	13	78.25	77.90	-13	9,443	-0.14%
2021/04/15	0	0.00	3	76.17	76.50	-3	9,484	-0.03%
2021/04/14	10	75.50	0	0.00	75.30	10	9,628	0.10%
2021/04/13	2	76.80	5	77.16	76.40	-3	9,586	-0.03%
2021/04/12	0	0.00	8	77.70	77.50	-8	9,552	-0.08%
2021/04/09	6	78.15	2	77.95	78.00	4	9,547	0.04%
2021/04/08	0	0.00	4	77.88	77.60	-4	9,492	-0.04%
2021/04/07	0	0.00	3	77.60	77.80	-3	9,452	-0.03%
2021/04/06	0	0.00	4	79.10	79.00	-4	9,396	-0.04%
2021/04/01	0	0.00	4	77.88	78.00	-4	9,316	-0.04%
2021/03/31	5	77.76	2	78.00	77.70	3	9,285	0.03%
2021/03/30	0	0.00	14	77.31	77.80	-14	9,223	-0.15%
2021/03/29	2	77.15	0	0.00	76.70	2	9,172	0.02%
2021/03/26	0	0.00	2	76.40	76.70	-2	9,239	-0.02%
2021/03/25	0	0.00	10	76.40	76.10	-10	9,189	-0.11%
2021/03/23	0	0.00	2	75.10	75.80	-2	9,116	-0.02%
2021/03/22	15	74.82	0	0.00	74.70	15	9,009	0.17%
2021/03/19	34	77.68	33	75.80	76.00	1	8,985	0.01%
2021/03/18	9	74.86	2	77.50	77.90	7	8,602	0.08%
2021/03/16	4	73.30	0	0.00	73.70	4	8,465	0.05%
2021/03/15	0	0.00	2	73.60	73.60	-2	8,607	-0.02%
2021/03/12	3	73.00	0	0.00	72.70	3	8,634	0.03%
2021/03/10	3	71.40	0	0.00	71.70	3	8,969	0.03%
2021/03/08	4	71.98	2	72.05	72.20	2	8,885	0.02%
2021/03/04	2	74.40	0	0.00	74.10	2	8,709	0.02%
2021/03/03	11	73.59	0	0.00	75.10	11	8,584	0.13%
2021/03/02	1	75.40	3	76.07	75.50	-2	8,370	-0.02%
2021/02/24	3	74.33	0	0.00	74.40	3	8,260	0.04%
2021/02/22	0	0.00	2	74.50	75.50	-2	8,142	-0.02%
2021/02/19	2	72.90	0	0.00	73.20	2	8,051	0.02%
2021/02/18	0	0.00	2	73.40	73.90	-2	8,059	-0.02%
2021/02/17	0	0.00	2	74.20	73.50	-2	8,050	-0.02%
2021/02/05	5	71.32	0	0.00	71.30	5	7,963	0.06%
2021/01/29	3	71.17	1	72.00	69.20	2	8,380	0.02%
2021/01/27	3	76.80	2	75.45	75.70	1	8,077	0.01%
2021/01/26	0	0.00	1	75.40	75.70	-1	7,652	-0.01%
2021/01/22	3	75.70	0	0.00	75.40	3	7,400	0.04%
2021/01/21	0	0.00	5	74.70	74.40	-5	7,308	-0.07%
2021/01/20	0	0.00	2	75.85	73.70	-2	7,247	-0.03%
2021/01/19	0	0.00	2	75.00	74.50	-2	6,991	-0.03%
2021/01/15	3	73.97	8	74.26	74.50	-5	6,733	-0.07%
2021/01/14	0	0.00	1	73.50	73.80	-1	6,597	-0.02%
2021/01/13	5	72.00	6	72.05	72.10	-1	6,359	-0.02%
2021/01/12	1	71.90	3	71.00	70.40	-2	6,189	-0.03%
2021/01/11	0	0.00	6	69.17	69.30	-6	5,733	-0.10%
2021/01/08	0	0.00	1	68.50	68.20	-1	5,658	-0.02%
2021/01/07	2	67.60	10	67.80	68.00	-8	5,631	-0.14%
2021/01/06	4	66.30	10	66.00	66.30	-6	5,544	-0.11%
2021/01/05	13	66.92	0	0.00	67.40	13	5,529	0.24%
2020/12/31	3	66.30	3	66.40	66.40	0	5,526	0.00%
2020/12/30	2	65.30	0	0.00	65.90	2	5,566	0.04%
2020/12/29	4	66.10	1	66.40	65.80	3	5,641	0.05%
2020/12/28	0	0.00	6.2	66.39	66.40	-6.2	5,700	-0.11%
2020/12/25	0	0.00	2	66.30	66.20	-2	5,808	-0.03%
2020/12/24	4	65.98	0	0.00	65.70	4	5,943	0.07%
2020/12/23	10	65.79	0	0.00	65.70	10	6,053	0.17%
2020/12/21	1	65.30	0	0.00	66.50	1	6,312	0.02%
2020/12/18	1	65.40	1	65.20	65.00	0	6,562	0.00%
2020/12/16	0	0.00	2	66.50	66.20	-2	6,843	-0.03%
2020/12/15	10	66.02	2	66.80	65.30	8	6,937	0.12%
2020/12/14	7	67.69	4	67.85	66.90	3	7,196	0.04%
2020/12/11	0	0.00	1	67.40	67.40	-1	7,464	-0.01%
2020/12/10	16	69.23	14	68.69	68.70	2	7,457	0.03%
2020/12/09	0	0.00	19	67.51	69.00	-19	7,231	-0.26%
2020/12/08	0	0.00	1	66.30	66.20	-1	7,038	-0.01%
2020/12/07	0	0.00	11	67.21	66.60	-11	7,006	-0.16%
2020/12/04	20	67.33	5	67.86	67.40	15	6,886	0.22%
2020/12/03	0	0.00	11	66.13	66.20	-11	6,546	-0.17%
2020/12/02	6	65.47	0	0.00	65.80	6	6,477	0.09%
2020/11/30	1	64.80	0	0.00	64.30	1	6,390	0.02%
2020/11/27	3	64.80	2	64.80	64.70	1	6,320	0.02%
2020/11/26	3	65.10	0	0.00	65.00	3	6,301	0.05%
2020/11/25	1	67.00	1	66.50	65.40	0	6,267	0.00%
2020/11/24	1	65.60	3	66.00	65.80	-2	6,159	-0.03%
2020/11/19	3	64.40	0	0.00	64.50	3	6,148	0.05%
2020/11/17	0	0.00	3	65.40	65.30	-3	6,139	-0.05%
2020/11/16	0	0.00	5	64.78	64.70	-5	6,165	-0.08%
2020/11/13	3	64.60	0	0.00	65.00	3	6,144	0.05%
2020/11/12	5	65.48	3	66.20	65.60	2	6,125	0.03%
2020/11/11	4	65.20	0	0.00	65.00	4	6,016	0.07%
2020/11/09	8	64.98	4	65.25	64.20	4	5,793	0.07%
2020/11/06	1	63.80	7	63.76	64.00	-6	5,608	-0.11%
2020/11/04	3	61.70	0	0.00	62.30	3	5,425	0.06%
2020/10/30	3	62.70	3	63.50	62.50	0	5,478	0.00%
2020/10/28	0	0.00	3	63.20	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	3	62.50	62.90	-3	5,640	-0.05%
2020/10/26	3	61.60	0	0.00	61.80	3	5,717	0.05%
2020/10/22	0	0.00	3	62.77	62.80	-3	5,902	-0.05%
2020/10/19	0	0.00	1	61.80	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	1	61.10	61.00	-1	6,454	-0.02%
2020/10/15	12	60.86	3	61.20	60.60	9	6,530	0.14%
2020/10/14	9	61.77	0	0.00	61.20	9	6,619	0.14%
2020/10/13	4	62.25	0	0.00	62.40	4	6,640	0.06%
2020/10/12	0	0.00	10	62.23	62.60	-10	6,671	-0.15%
2020/10/08	8	62.05	2	62.00	61.90	6	6,657	0.09%
2020/10/07	6	62.30	0	0.00	62.30	6	6,683	0.09%
2020/10/06	25	62.88	1	62.60	62.60	24	6,690	0.36%
2020/10/05	6	62.55	6	63.35	63.50	0	6,769	0.00%
2020/09/30	1	63.60	0	0.00	63.40	1	6,793	0.01%
2020/09/29	0	0.00	6	63.45	63.80	-6	6,767	-0.09%
2020/09/28	3	62.00	4	62.90	62.30	-1	6,792	-0.01%
2020/09/25	7	62.23	3	63.47	61.70	4	6,828	0.06%
2020/09/24	1	63.20	6	63.68	64.50	-5	6,761	-0.07%
2020/09/23	9	63.94	14	64.02	63.70	-5	6,709	-0.07%
2020/09/22	0	0.00	8	62.95	63.10	-8	6,519	-0.12%
2020/09/21	0	0.00	6	62.97	62.40	-6	6,430	-0.09%
2020/09/18	0	0.00	2	62.20	62.10	-2	6,390	-0.03%
2020/09/17	1	61.90	1	62.10	62.10	0	6,440	0.00%
2020/09/16	0	0.00	13	60.05	61.00	-13	6,182	-0.21%
2020/09/15	0	0.00	3	58.93	59.00	-3	5,942	-0.05%
2020/09/14	0	0.00	2	57.50	57.50	-2	5,956	-0.03%
2020/09/10	2	57.60	2	57.40	57.20	0	6,092	0.00%
2020/09/08	0	0.00	1	57.30	56.90	-1	6,235	-0.02%
2020/09/07	0	0.00	5	56.76	57.00	-5	6,322	-0.08%
2020/09/04	5	56.30	0	0.00	56.30	5	6,437	0.08%
2020/09/03	2	57.00	7	56.86	57.00	-5	6,538	-0.08%
2020/09/02	1	56.10	1	56.50	56.30	0	6,662	0.00%
2020/09/01	3	55.97	9	56.06	56.20	-6	6,876	-0.09%
2020/08/31	3	56.33	0	0.00	56.20	3	7,075	0.04%
2020/08/28	3	56.57	2	56.85	56.70	1	7,139	0.01%
2020/08/27	3	56.80	1	56.90	56.90	2	7,232	0.03%
2020/08/26	0	0.00	11	56.73	57.20	-11	7,295	-0.15%
2020/08/25	0	0.00	2	55.40	55.30	-2	7,306	-0.03%
2020/08/24	4	54.95	1	55.00	55.00	3	7,378	0.04%
2020/08/20	3	55.80	10.1	55.52	55.20	-7.1	7,528	-0.09%
2020/08/19	4	57.60	5	58.00	57.00	-1	7,581	-0.01%
2020/08/18	10	58.08	0	0.00	58.10	10	7,650	0.13%
2020/08/17	0	0.00	3	58.20	58.60	-3	7,938	-0.04%
2020/08/14	3	57.50	0	0.00	57.70	3	8,121	0.04%
2020/08/11	0	0.00	2	57.90	57.80	-2	8,324	-0.02%
2020/08/10	0	0.00	1	58.50	58.50	-1	8,498	-0.01%
2020/08/06	1	58.80	1	59.20	58.80	0	8,943	0.00%
2020/08/05	3	59.13	4	59.33	59.10	-1	9,043	-0.01%
2020/08/04	3	58.77	1	59.00	59.00	2	9,170	0.02%
2020/08/03	7	58.73	1	59.10	58.20	6	9,516	0.06%
2020/07/31	9	59.92	1	60.10	59.90	8	9,528	0.08%
2020/07/30	5	60.38	5	60.58	60.30	0	9,559	0.00%
2020/07/29	0	0.00	2	57.70	58.70	-2	9,761	-0.02%
2020/07/28	5	57.04	0	0.00	56.70	5	10,312	0.05%
2020/07/27	1	58.60	10	58.20	57.90	-9	10,360	-0.09%
2020/07/24	5	59.24	1	59.00	59.10	4	10,314	0.04%
2020/07/23	7	60.57	0	0.00	60.20	7	10,247	0.07%
2020/07/22	9	65.28	17	64.79	65.40	-8	10,050	-0.08%
2020/07/21	3	64.30	8	64.73	64.30	-5	9,878	-0.05%
2020/07/20	10	64.42	31	64.75	64.10	-21	9,873	-0.21%
2020/07/17	26	65.13	14	65.79	65.30	12	9,864	0.12%
2020/07/16	6	65.73	0	0.00	65.80	6	10,082	0.06%
2020/07/15	12	65.77	1	65.80	65.70	11	10,334	0.11%
2020/07/14	0	0.00	4	66.00	65.70	-4	10,418	-0.04%
2020/07/13	3	65.30	3	65.67	65.80	0	10,395	0.00%
2020/07/10	12	65.33	12	65.12	65.10	0	10,466	0.00%
2020/07/09	1	66.90	0	0.00	66.90	1	10,336	0.01%
2020/07/08	1	66.90	3.4	67.33	67.60	-2.4	10,258	-0.02%
2020/07/07	2	67.90	3	66.80	66.70	-1	10,186	-0.01%
2020/07/06	4	67.75	53	67.60	68.00	-49	10,039	-0.49%
2020/07/03	4	66.23	41	66.70	66.90	-37	9,910	-0.37%
2020/07/02	6	65.30	9	65.72	65.90	-3	9,817	-0.03%
2020/07/01	4	64.08	3	64.10	64.30	1	9,704	0.01%
2020/06/30	1	64.30	2	64.30	64.30	-1	9,635	-0.01%
2020/06/29	0	0.00	10	64.00	64.20	-10	9,556	-0.10%
2020/06/24	37	63.71	13	63.87	64.00	24	9,483	0.25%
2020/06/23	1	62.60	6	63.07	63.10	-5	9,367	-0.05%
2020/06/22	2	63.00	13	62.85	62.90	-11	9,351	-0.12%
2020/06/19	1	62.60	6	62.60	62.90	-5	9,352	-0.05%
2020/06/18	4	61.55	12	62.07	62.30	-8	9,280	-0.09%
2020/06/17	14	61.75	2	61.90	61.70	12	9,204	0.13%
2020/06/16	4	61.70	13	62.05	61.90	-9	9,236	-0.10%
2020/06/15	18	61.59	16	61.42	61.00	2	9,285	0.02%
2020/06/12	11	59.19	1	59.90	61.00	10	9,248	0.11%
2020/06/11	14	61.44	4	61.68	60.70	10	9,251	0.11%
2020/06/10	5	61.46	19	61.71	62.00	-14	9,156	-0.15%
2020/06/09	12	62.33	7	62.60	61.90	5	9,132	0.05%
2020/06/08	7	63.07	59	63.01	63.10	-52	9,098	-0.57%
2020/06/05	6	62.78	28	62.39	62.80	-22	8,902	-0.25%
2020/06/04	52	61.43	2	61.50	61.50	50	8,719	0.57%
2020/06/03	20	61.43	0	0.00	61.40	20	8,688	0.23%
2020/06/02	8	61.56	3	61.57	61.30	5	8,577	0.06%
2020/06/01	27	61.67	1	61.70	61.70	26	8,496	0.31%
2020/05/29	11	61.33	3	61.33	61.40	8	8,429	0.09%
2020/05/28	6	61.40	4	62.00	60.90	2	8,383	0.02%
2020/05/27	4	61.00	12	61.10	61.40	-8	8,324	-0.10%
2020/05/26	6	60.93	13	61.21	61.10	-7	8,290	-0.08%
2020/05/25	6	60.73	7	59.77	60.70	-1	8,155	-0.01%
2020/05/22	23	60.46	7	60.84	60.20	16	8,059	0.20%
2020/05/21	9	59.31	6	59.62	59.70	3	7,789	0.04%
2020/05/20	4	58.55	1	58.50	58.40	3	7,631	0.04%
2020/05/19	3	58.77	1	58.90	58.80	2	7,618	0.03%
2020/05/18	1	58.10	4	58.25	58.20	-3	7,609	-0.04%
2020/05/15	4	58.90	9	58.98	58.90	-5	7,552	-0.07%
2020/05/14	13	59.38	15	59.75	58.10	-2	7,383	-0.03%
2020/05/13	10	60.51	19	60.61	60.80	-9	7,110	-0.13%
2020/05/12	0	0.00	1	61.00	61.30	-1	6,963	-0.01%
2020/05/11	8	61.59	47	61.59	61.40	-39	6,866	-0.57%
2020/05/08	19	60.97	24	60.87	60.80	-5	6,743	-0.07%
2020/05/07	11	59.25	4	59.33	59.50	7	6,377	0.11%
2020/05/06	11	59.01	39	59.11	59.00	-28	6,287	-0.45%
2020/05/05	28	58.64	5	58.76	59.20	23	6,175	0.37%
2020/05/04	67	58.86	17	58.54	59.00	50	5,859	0.85%
2020/04/30	13	55.42	17	55.64	56.60	-4	5,207	-0.08%
2020/04/29	9	54.12	5	54.34	54.20	4	5,088	0.08%
2020/04/28	1	54.00	2	54.10	54.00	-1	5,101	-0.02%
2020/04/27	7	54.01	9	53.81	54.10	-2	5,143	-0.04%
2020/04/24	3	52.70	2	52.65	53.00	1	5,093	0.02%
2020/04/23	3	52.87	1	53.40	52.60	2	5,093	0.04%
2020/04/22	9	52.62	3	52.60	52.60	6	5,010	0.12%
2020/04/21	27	54.95	19	54.63	53.10	8	4,869	0.16%
2020/04/20	17	57.58	12	57.48	57.30	5	4,575	0.11%
2020/04/17	29	55.64	3	55.70	56.00	26	4,292	0.61%
2020/04/16	0	0.00	2	54.10	54.40	-2	4,181	-0.05%
2020/04/15	7	54.01	1	54.10	53.80	6	4,173	0.14%
2020/04/14	0	0.00	5	54.30	54.20	-5	4,077	-0.12%
2020/04/13	0	0.00	3	53.50	53.60	-3	4,114	-0.07%
2020/04/10	8	52.84	1	53.10	53.00	7	4,166	0.17%
2020/04/09	2	53.40	0	0.00	53.40	2	4,259	0.05%
2020/04/08	14	53.05	7	53.46	53.60	7	4,296	0.16%
2020/04/07	1	51.90	4	51.55	52.60	-3	4,269	-0.07%
2020/04/06	0	0.00	2	50.45	50.60	-2	4,187	-0.05%
2020/04/01	5	49.75	13	50.01	50.10	-8	4,187	-0.19%
2020/03/31	9	49.56	0	0.00	49.50	9	4,200	0.21%
2020/03/30	3	49.10	3	49.63	49.70	0	4,167	0.00%
2020/03/27	4	50.78	7	50.97	50.50	-3	4,142	-0.07%
2020/03/26	5	49.69	11	50.35	50.50	-6	4,083	-0.15%
2020/03/25	8	49.78	4	50.05	49.40	4	4,059	0.10%
2020/03/20	7	47.24	7	47.64	45.85	0	4,202	0.00%
2020/03/19	1	45.10	2	45.10	45.10	-1	4,310	-0.02%
2020/03/18	2	51.20	0	0.00	50.10	2	4,301	0.05%
2020/03/17	3	51.40	1	51.00	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	0	0.00	3	50.10	54.60	-3	4,334	-0.07%
2020/03/11	9	57.79	9	58.23	57.50	0	4,353	0.00%
2020/03/10	2	57.00	0	0.00	57.70	2	4,610	0.04%
2020/03/09	4	58.45	1	57.90	57.60	3	4,873	0.06%
2020/03/06	2	59.30	1	59.10	59.30	1	4,868	0.02%
2020/03/05	2	59.60	7	59.84	59.80	-5	4,914	-0.10%
2020/03/04	5	58.60	5	58.98	58.90	0	5,013	0.00%
2020/03/03	4	59.05	1	58.70	58.70	3	5,164	0.06%
2020/03/02	0	0.00	8	58.00	58.20	-8	5,453	-0.15%
2020/02/27	1	59.00	6	58.97	58.50	-5	5,706	-0.09%
2020/02/26	3	59.63	0	0.00	59.30	3	5,731	0.05%
2020/02/24	2	59.70	0	0.00	59.60	2	5,713	0.04%
2020/02/21	8	60.16	0	0.00	60.00	8	5,704	0.14%
2020/02/20	8	60.54	8	60.90	60.40	0	5,729	0.00%
2020/02/19	6	60.37	1	60.40	60.30	5	5,715	0.09%
2020/02/18	9	60.76	2	61.50	60.50	7	5,718	0.12%
2020/02/17	4	61.10	0	0.00	61.10	4	5,721	0.07%
2020/02/14	30	62.00	3	61.90	61.70	27	5,692	0.47%
2020/02/13	10	61.53	3	61.50	61.00	7	5,677	0.12%
2020/02/12	15	62.19	1	62.20	62.00	14	5,655	0.25%
2020/02/11	1	61.50	22	61.34	61.50	-21	5,653	-0.37%
2020/02/10	4	59.65	5	60.04	60.00	-1	5,684	-0.02%
2020/02/07	7	60.50	2	60.50	60.60	5	5,717	0.09%
2020/02/06	24	60.95	6	61.43	61.50	18	5,769	0.31%
2020/02/05	3	60.50	0	0.00	60.70	3	5,954	0.05%
2020/02/04	1	60.10	0	0.00	60.80	1	6,003	0.02%
2020/02/03	1	59.40	5	58.70	59.40	-4	6,032	-0.07%
2020/01/31	3	60.57	2	60.95	60.60	1	6,006	0.02%
2020/01/30	5	61.94	3	61.40	60.30	2	6,060	0.03%
2020/01/17	5	65.32	0	0.00	65.70	5	6,026	0.08%
2020/01/16	3	65.70	0	0.00	65.80	3	6,075	0.05%
2020/01/15	1	66.40	10	66.20	66.60	-9	6,115	-0.15%
2020/01/14	2	66.50	0	0.00	66.50	2	6,184	0.03%
2020/01/13	0	0.00	3	66.40	66.10	-3	6,246	-0.05%
2020/01/10	3	64.90	1	65.50	64.90	2	6,333	0.03%
2020/01/09	0	0.00	3	65.30	65.50	-3	6,358	-0.05%
2020/01/08	1	64.10	1	64.30	64.00	0	6,401	0.00%
2020/01/07	9	64.13	4	64.33	64.30	5	6,423	0.08%
2020/01/06	17	65.02	0	0.00	64.80	17	6,394	0.27%
2020/01/03	8	68.23	0	0.00	67.20	8	6,405	0.12%
2020/01/02	0	0.00	1	68.10	68.40	-1	6,381	-0.02%
2019/12/31	0	0.00	1	67.30	67.20	-1	6,322	-0.02%
2019/12/27	6	67.53	5	67.50	67.70	1	6,366	0.02%
2019/12/26	1	66.80	1	67.10	67.20	0	6,365	0.00%
2019/12/25	0	0.00	3	66.70	66.70	-3	6,378	-0.05%
2019/12/24	8	65.76	0	0.00	65.70	8	6,444	0.12%
2019/12/18	3	67.73	0	0.00	67.50	3	6,518	0.05%
2019/12/17	0	0.00	4	67.05	67.20	-4	6,526	-0.06%
2019/12/16	4	67.40	0	0.00	66.40	4	6,471	0.06%
2019/12/13	6	64.85	11	65.66	66.10	-5	6,351	-0.08%
2019/12/12	2	65.55	10	65.35	65.30	-8	6,471	-0.12%
2019/12/11	0	0.00	5	65.50	65.80	-5	6,678	-0.07%
2019/12/10	1	65.80	0	0.00	66.10	1	6,612	0.02%
2019/12/09	1	66.00	4	65.60	66.10	-3	6,643	-0.05%
2019/12/05	0	0.00	4	65.43	65.50	-4	6,614	-0.06%
2019/12/04	0	0.00	11	63.65	63.90	-11	6,409	-0.17%
2019/12/02	3	63.00	0	0.00	62.30	3	6,303	0.05%
2019/11/29	3	63.00	0	0.00	62.80	3	6,357	0.05%
2019/11/28	1	62.60	5	63.16	63.40	-4	6,317	-0.06%
2019/11/27	3	61.60	5	61.84	62.60	-2	6,228	-0.03%
2019/11/26	5	62.58	31	62.79	62.30	-26	5,915	-0.44%
2019/11/25	36	61.28	14	61.56	61.90	22	5,640	0.39%
2019/11/22	1	60.50	0	0.00	60.50	1	5,624	0.02%
2019/11/21	1	60.60	1	60.60	60.60	0	5,689	0.00%
2019/11/20	3	60.27	2	60.20	60.30	1	5,715	0.02%
2019/11/19	4	61.13	1	60.90	60.60	3	5,754	0.05%
2019/11/18	3	61.70	1	61.90	61.80	2	5,727	0.03%
2019/11/15	1	61.40	5	60.88	61.50	-4	5,763	-0.07%
2019/11/14	3	60.00	1	60.10	60.00	2	5,750	0.03%
2019/11/12	7	60.39	0	0.00	60.30	7	5,779	0.12%
2019/11/11	1	60.10	0	0.00	60.10	1	5,816	0.02%
2019/11/08	0	0.00	3	61.50	61.10	-3	5,824	-0.05%
2019/11/07	8	61.11	2	60.55	60.70	6	5,840	0.10%
2019/11/06	3	61.90	3	61.40	61.60	0	5,802	0.00%
2019/11/05	3	62.20	0	0.00	62.20	3	5,800	0.05%
2019/11/04	0	0.00	18	62.47	62.60	-18	5,761	-0.31%
2019/11/01	0	0.00	1	61.50	61.10	-1	5,616	-0.02%
2019/10/31	0	0.00	3	61.00	60.40	-3	5,729	-0.05%
2019/10/30	0	0.00	2	60.50	60.70	-2	5,858	-0.03%
2019/10/29	7	60.36	0	0.00	59.90	7	5,913	0.12%
2019/10/28	3	61.10	1	61.20	61.20	2	5,865	0.03%
2019/10/25	3	61.60	0	0.00	61.20	3	5,863	0.05%
2019/10/24	0	0.00	1	61.90	62.00	-1	5,906	-0.02%
2019/10/23	0	0.00	7	61.00	61.10	-7	5,934	-0.12%
2019/10/22	3	60.30	6	60.90	60.30	-3	5,994	-0.05%
2019/10/21	4	60.00	4	60.00	60.60	0	6,022	0.00%
2019/10/18	1	59.60	5	59.46	59.60	-4	6,050	-0.07%
2019/10/17	2	57.95	21	57.88	58.50	-19	6,041	-0.31%
2019/10/16	23	57.74	22	58.28	57.50	1	6,184	0.02%
2019/10/15	18	57.60	23	57.91	57.70	-5	6,207	-0.08%
2019/10/14	27	57.52	1	57.30	57.30	26	6,316	0.41%
2019/10/09	0	0.00	1	57.00	57.00	-1	6,355	-0.02%
2019/10/08	16	57.93	72	57.62	57.50	-56	6,326	-0.89%
2019/10/07	2	59.20	0	0.00	59.10	2	6,446	0.03%
2019/10/03	6	58.98	2	58.75	58.90	4	6,588	0.06%
2019/10/02	0	0.00	6	59.20	59.20	-6	6,596	-0.09%
2019/10/01	1	57.70	0	0.00	58.40	1	6,620	0.02%
2019/09/27	2	57.60	4	57.30	57.50	-2	6,683	-0.03%
2019/09/26	4	58.25	0	0.00	58.10	4	6,755	0.06%
2019/09/25	6	58.83	6	59.10	58.40	0	6,888	0.00%
2019/09/24	55	58.93	5	59.30	58.80	50	7,255	0.69%
2019/09/23	5	58.64	2	58.40	58.60	3	7,281	0.04%
2019/09/20	16	58.98	2	58.95	58.50	14	7,282	0.19%
2019/09/19	3	59.93	4	60.05	59.80	-1	7,180	-0.01%
2019/09/18	5	59.66	5	59.58	59.70	0	7,220	0.00%
2019/09/17	8	59.61	4	59.78	59.50	4	7,192	0.06%
2019/09/16	12	61.51	8	61.03	61.00	4	7,126	0.06%
2019/09/12	5	63.56	5	63.80	63.40	0	7,180	0.00%
2019/09/11	6	62.93	2	63.10	63.50	4	7,329	0.05%
2019/09/10	3	63.13	3	63.47	63.00	0	7,299	0.00%
2019/09/09	0	0.00	2	63.55	63.20	-2	7,261	-0.03%
2019/09/06	21	64.67	5	64.30	64.30	16	7,277	0.22%
2019/09/05	0	0.00	21	64.51	64.10	-21	7,245	-0.29%
2019/09/04	1	63.60	4	63.88	63.80	-3	7,168	-0.04%
2019/09/03	4	63.45	12	63.78	63.40	-8	7,294	-0.11%
2019/09/02	23	62.79	6	62.92	62.80	17	7,328	0.23%
2019/08/30	0	0.00	3	62.27	62.60	-3	7,377	-0.04%
2019/08/29	3	61.10	20	61.23	61.20	-17	7,448	-0.23%
2019/08/28	6	60.75	20	60.59	60.90	-14	7,596	-0.18%
2019/08/27	3	60.87	8	60.89	60.50	-5	7,664	-0.07%
2019/08/23	5	61.76	5	61.88	62.30	0	7,845	0.00%
2019/08/22	4	62.55	0	0.00	61.90	4	7,863	0.05%
2019/08/21	3	62.20	3	62.00	62.20	0	7,882	0.00%
2019/08/20	7	62.81	7	63.23	62.50	0	8,046	0.00%
2019/08/19	2	62.50	2	62.90	63.20	0	8,193	0.00%
2019/08/16	0	0.00	8	62.04	62.00	-8	8,637	-0.09%
2019/08/15	5	61.10	2	61.20	61.20	3	8,810	0.03%
2019/08/14	2	61.90	2	63.00	62.10	0	9,019	0.00%
2019/08/13	2	61.70	4	61.90	61.60	-2	9,115	-0.02%
2019/08/12	0	0.00	20	62.46	62.50	-20	9,207	-0.22%
2019/08/08	0	0.00	5	62.52	62.40	-5	9,224	-0.05%
2019/08/05	4	60.75	2	60.70	61.10	2	9,370	0.02%
2019/08/02	18	60.89	22	60.99	60.80	-4	9,463	-0.04%
2019/08/01	13	62.98	2	63.20	63.00	11	9,370	0.12%
2019/07/31	5	62.74	0	0.00	63.10	5	9,303	0.05%
2019/07/29	0	0.00	15	65.00	64.80	-15	9,725	-0.15%
2019/07/26	1	64.40	15	64.70	64.60	-14	10,007	-0.14%
2019/07/25	15	64.50	0	0.00	64.70	15	10,123	0.15%
2019/07/24	1	67.50	0	0.00	67.30	1	10,078	0.01%
2019/07/23	1	67.50	2	67.65	67.50	-1	9,997	-0.01%
2019/07/22	2	67.20	3	67.27	67.30	-1	10,012	-0.01%
2019/07/19	17	65.72	3	66.23	66.40	14	10,063	0.14%
2019/07/18	2	64.95	0	0.00	65.10	2	10,122	0.02%
2019/07/17	2	66.60	22	66.49	67.00	-20	10,026	-0.20%
2019/07/16	2	66.40	15	66.96	67.00	-13	10,032	-0.13%
2019/07/15	10	65.89	16	65.62	66.00	-6	9,885	-0.06%
2019/07/12	0	0.00	1	65.60	65.50	-1	9,921	-0.01%
2019/07/11	53	65.82	1	66.00	65.50	52	9,976	0.52%
2019/07/10	14	64.95	10	64.80	64.80	4	9,919	0.04%
2019/07/09	5	64.72	5	64.30	64.70	0	9,934	0.00%
2019/07/05	26	64.88	2	64.70	64.90	24	10,056	0.24%
2019/07/04	37	64.78	2	64.75	64.80	35	10,070	0.35%
2019/07/03	58	64.60	0	0.00	64.60	58	10,040	0.58%
2019/07/02	5	65.60	3	65.43	65.60	2	9,969	0.02%
2019/07/01	4	63.75	2	64.15	64.90	2	9,925	0.02%
2019/06/28	30	60.50	0	0.00	60.50	30	9,612	0.31%
2019/06/27	0	0.00	2	61.70	61.50	-2	9,646	-0.02%
2019/06/26	2	60.45	2	60.90	60.80	0	9,660	0.00%
2019/06/25	18	60.40	40	60.50	60.40	-22	9,666	-0.23%
2019/06/24	3	61.10	1	61.30	61.10	2	9,635	0.02%
2019/06/21	19	61.20	0	0.00	60.80	19	9,674	0.20%
2019/06/20	32	61.30	7	61.06	61.80	25	9,584	0.26%
2019/06/19	0	0.00	6	58.87	59.20	-6	9,430	-0.06%
2019/06/18	2	57.10	2	57.20	57.00	0	9,376	0.00%
2019/06/17	2	56.95	2	56.80	57.00	0	9,591	0.00%
2019/06/14	7	57.03	1	56.30	56.30	6	9,938	0.06%
2019/06/11	10	57.65	2	57.40	57.30	8	9,965	0.08%
2019/06/10	0	0.00	5	57.30	57.60	-5	9,804	-0.05%
2019/06/06	6	55.05	0	0.00	55.10	6	9,743	0.06%
2019/06/05	1	56.50	1	56.60	56.60	0	9,652	0.00%
2019/06/04	1	56.70	0	0.00	55.80	1	9,555	0.01%
2019/06/03	2	57.20	0	0.00	57.30	2	9,476	0.02%
2019/05/31	0	0.00	7	58.13	58.30	-7	9,479	-0.07%
2019/05/28	2	54.65	2	55.05	54.60	0	9,400	0.00%
2019/05/27	5	54.58	2	54.65	54.70	3	9,378	0.03%
2019/05/24	1	55.80	0	0.00	55.60	1	9,242	0.01%
2019/05/23	11	56.07	3	55.73	55.60	8	9,259	0.09%
2019/05/22	1	62.50	1	62.90	61.60	0	8,835	0.00%
2019/05/21	4	61.53	0	0.00	62.70	4	8,704	0.05%
2019/05/20	3	64.03	2	64.10	63.00	1	8,563	0.01%
2019/05/17	2	65.00	0	0.00	64.80	2	8,522	0.02%
2019/05/15	2	68.90	1	69.50	68.80	1	8,547	0.01%
2019/05/14	8	64.88	0	0.00	68.20	8	8,587	0.09%
2019/05/13	1	68.00	0	0.00	67.60	1	8,553	0.01%
2019/05/10	0	0.00	3	71.67	70.30	-3	8,577	-0.03%
2019/05/09	3	71.37	0	0.00	71.70	3	8,565	0.04%
2019/05/07	5	73.00	6	73.30	73.00	-1	8,588	-0.01%
2019/05/06	5	70.18	0	0.00	72.10	5	8,464	0.06%
2019/05/03	2	72.80	4	72.20	72.70	-2	8,301	-0.02%
2019/05/02	11	72.42	4	71.55	71.30	7	8,258	0.08%
2019/04/30	1	70.00	1	69.80	70.00	0	8,171	0.00%
2019/04/29	2	70.10	3	70.40	70.10	-1	8,247	-0.01%
2019/04/25	2	72.10	3	72.07	72.50	-1	8,158	-0.01%
2019/04/24	3	71.67	2	71.20	71.20	1	8,092	0.01%
2019/04/19	0	0.00	1	69.60	69.60	-1	7,859	-0.01%
2019/04/17	0	0.00	1	71.50	71.50	-1	7,871	-0.01%
2019/04/16	1	70.10	0	0.00	71.00	1	7,812	0.01%
2019/04/15	3	68.77	1	69.00	69.00	2	7,722	0.03%
2019/04/12	9	70.91	19	69.62	69.20	-10	7,806	-0.13%
2019/04/10	3	71.63	3	71.80	72.00	0	7,716	0.00%
2019/04/09	6	72.63	2	72.10	72.20	4	7,665	0.05%
2019/04/08	3	73.43	10	74.30	73.10	-7	7,654	-0.09%
2019/04/03	1	73.90	1	73.60	73.50	0	7,618	0.00%
2019/04/02	1	72.10	0	0.00	72.00	1	7,558	0.01%
2019/04/01	0	0.00	1	72.60	72.50	-1	7,552	-0.01%
2019/03/29	1	71.20	0	0.00	71.00	1	7,477	0.01%
2019/03/28	1	70.60	0	0.00	70.60	1	7,486	0.01%
2019/03/27	0	0.00	133	70.72	71.10	-133	7,489	-1.78%	大賣/鉅額交易
2019/03/26	11	70.50	0	0.00	71.00	11	7,478	0.15%
2019/03/25	1	71.10	1	70.40	71.20	0	7,445	0.00%
2019/03/22	5	73.06	1	75.10	72.30	4	7,390	0.05%
2019/03/21	1	75.00	1	75.30	75.00	0	7,272	0.00%
2019/03/20	2	76.10	0	0.00	75.50	2	7,225	0.03%
2019/03/19	11	74.35	10	74.77	75.30	1	7,156	0.01%
2019/03/15	4	69.35	6	69.52	69.10	-2	6,800	-0.03%
2019/03/14	0	0.00	1	69.00	69.00	-1	6,800	-0.01%
2019/03/12	0	0.00	1	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	0	0.00	67.50	1	7,518	0.01%
2019/03/06	17	68.22	0	0.00	68.00	17	7,654	0.22%
2019/03/05	0	0.00	1	68.20	68.20	-1	7,669	-0.01%
2019/03/04	2	68.20	0	0.00	67.20	2	7,760	0.03%
2019/02/27	0	0.00	1	67.40	67.50	-1	7,709	-0.01%
2019/02/26	15	67.40	0	0.00	67.20	15	7,679	0.20%
2019/02/22	1	67.80	8	68.38	67.80	-7	7,692	-0.09%
2019/02/20	1	66.00	0	0.00	66.00	1	7,611	0.01%
2019/02/19	2	66.05	5	65.94	65.80	-3	7,634	-0.04%
2019/02/18	3	67.10	0	0.00	66.80	3	7,680	0.04%
2019/02/15	0	0.00	3	69.67	68.50	-3	7,661	-0.04%
2019/02/13	5	66.80	1	66.80	67.00	4	7,649	0.05%
2019/01/30	1	66.00	3	66.10	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	2	65.00	65.40	-2	7,934	-0.03%
2019/01/28	1	64.20	1	64.30	64.50	0	7,957	0.00%
2019/01/25	1	63.60	0	0.00	63.40	1	8,103	0.01%
2019/01/23	1	61.50	0	0.00	61.70	1	8,199	0.01%
2019/01/22	2	64.70	1	64.90	65.10	1	7,988	0.01%
2019/01/18	0	0.00	2	62.70	62.70	-2	7,898	-0.03%
2019/01/17	5	62.30	0	0.00	61.80	5	7,972	0.06%
2019/01/16	0	0.00	1	63.00	63.50	-1	7,960	-0.01%
2019/01/10	0	0.00	6	61.08	61.40	-6	7,984	-0.08%
2019/01/09	2	59.60	8	59.14	60.30	-6	8,001	-0.07%
2019/01/08	2	57.80	6	57.72	58.00	-4	7,992	-0.05%
2019/01/07	2	58.30	7	58.10	57.50	-5	7,979	-0.06%
2019/01/04	10	57.22	4	59.00	56.40	6	8,016	0.07%
2019/01/03	6	59.97	1	59.90	59.80	5	8,023	0.06%
2018/12/27	7	61.97	3	61.43	61.80	4	8,236	0.05%
2018/12/26	0	0.00	2	61.25	60.80	-2	8,213	-0.02%
2018/12/25	1	60.40	0	0.00	60.10	1	8,312	0.01%
2018/12/24	2	62.80	2	62.90	62.30	0	8,307	0.00%
2018/12/22	3	62.67	10	62.50	62.50	-7	8,295	-0.08%
2018/12/21	1	62.00	0	0.00	62.80	1	8,358	0.01%
2018/12/18	0	0.00	1	60.20	61.30	-1	8,578	-0.01%
2018/12/13	135	61.55	2	62.10	61.50	133	8,770	1.52%	大買/鉅額交易
2018/12/12	1	63.50	1	62.00	62.00	0	8,743	0.00%
2018/12/10	0	0.00	4	59.30	60.00	-4	8,563	-0.05%
2018/12/06	3	60.50	2	60.95	58.20	1	8,607	0.01%
2018/12/05	14	62.39	11	62.66	62.60	3	8,527	0.04%
2018/12/04	12	62.72	4	63.33	63.10	8	8,441	0.09%
2018/12/03	1	61.50	3	61.00	61.00	-2	8,220	-0.02%
2018/11/30	1	59.70	1	59.80	59.50	0	8,169	0.00%
2018/11/28	0	0.00	1	58.60	59.00	-1	8,210	-0.01%
2018/11/27	1	58.20	0	0.00	58.20	1	8,238	0.01%
2018/11/26	0	0.00	1	55.40	55.50	-1	8,183	-0.01%
2018/11/23	1	54.50	1	54.60	54.10	0	8,415	0.00%
2018/11/22	1	54.90	3	54.83	54.50	-2	8,620	-0.02%
2018/11/21	3	54.73	0	0.00	55.10	3	8,614	0.03%
2018/11/20	1	52.90	3	54.57	55.80	-2	8,547	-0.02%
2018/11/19	1	54.10	2	54.75	54.10	-1	8,406	-0.01%
2018/11/16	3	55.17	3	55.57	54.80	0	8,349	0.00%
2018/11/15	0	0.00	14	55.23	55.90	-14	8,243	-0.17%
2018/11/14	2	53.80	2	53.60	53.50	0	8,119	0.00%
2018/11/13	11	53.27	0	0.00	54.00	11	8,069	0.14%
2018/11/12	3	54.00	3	54.07	54.10	0	8,012	0.00%
2018/11/09	3	54.20	1	54.60	54.60	2	7,979	0.03%
2018/11/08	3	53.93	0	0.00	53.80	3	7,904	0.04%
2018/11/07	9	54.97	2	54.90	54.80	7	7,787	0.09%
2018/11/06	3	58.17	2	56.50	56.10	1	7,650	0.01%
2018/11/02	1	61.10	2	60.75	61.40	-1	7,391	-0.01%
2018/11/01	3	59.20	23	59.86	61.10	-20	7,228	-0.28%
2018/10/31	1	58.00	1	57.50	56.80	0	6,983	0.00%
2018/10/29	2	55.30	3	54.60	55.30	-1	6,984	-0.01%
2018/10/26	7	53.46	6	52.60	52.80	1	6,996	0.01%
2018/10/23	1	58.50	0	0.00	58.00	1	6,891	0.01%
2018/10/22	1	58.90	1	59.40	59.70	0	6,896	0.00%
2018/10/18	10	57.30	0	0.00	57.20	10	6,855	0.15%
2018/10/16	4	54.78	4	55.25	54.80	0	6,906	0.00%
2018/10/08	0	0.00	1	55.00	55.00	-1	7,013	-0.01%
2018/10/03	2	59.95	0	0.00	58.80	2	7,203	0.03%
2018/10/02	0	0.00	2	61.05	61.20	-2	7,209	-0.03%
2018/09/28	1	59.00	0	0.00	59.00	1	7,398	0.01%
2018/09/27	1	59.90	1	59.20	59.00	0	7,422	0.00%
2018/09/25	10	60.80	0	0.00	60.80	10	7,301	0.14%
2018/09/21	1	60.20	1	60.50	61.00	0	7,262	0.00%
2018/09/20	4	60.95	0	0.00	61.00	4	7,221	0.06%
2018/09/13	2	65.00	2	65.70	65.60	0	7,211	0.00%
2018/09/12	8	66.14	8	65.20	65.20	0	7,151	0.00%
2018/09/10	2	66.15	0	0.00	66.00	2	6,972	0.03%
2018/09/07	1	68.00	0	0.00	68.40	1	6,897	0.01%
2018/09/06	4	68.98	2	69.50	70.20	2	6,824	0.03%
2018/09/04	1	70.10	1	70.20	70.30	0	6,672	0.00%
2018/08/31	0	0.00	3	69.27	70.30	-3	6,509	-0.05%
2018/08/30	2	70.30	2	69.60	68.80	0	6,386	0.00%
2018/08/29	2	67.70	1	67.80	67.90	1	6,219	0.02%
2018/08/28	0	0.00	2	64.80	64.80	-2	6,063	-0.03%
2018/08/27	1	64.00	0	0.00	64.00	1	6,052	0.02%
2018/08/23	0	0.00	5	64.90	64.50	-5	6,137	-0.08%
2018/08/22	1	64.10	0	0.00	64.00	1	6,177	0.02%
2018/08/20	1	63.20	0	0.00	63.10	1	6,436	0.02%
2018/08/13	7	64.53	1	67.30	63.50	6	6,418	0.09%
2018/08/10	0	0.00	1	66.00	66.90	-1	6,285	-0.02%
2018/08/08	3	66.60	0	0.00	65.80	3	6,234	0.05%
2018/08/07	1	67.10	0	0.00	67.00	1	6,244	0.02%
2018/08/06	0	0.00	2	68.55	67.90	-2	6,283	-0.03%
2018/08/01	1	65.90	0	0.00	65.90	1	6,320	0.02%
2018/07/30	1	67.00	0	0.00	66.30	1	6,429	0.02%
2018/07/27	0	0.00	1	67.60	67.50	-1	6,464	-0.02%
2018/07/25	4	66.85	1	67.30	67.10	3	6,650	0.05%
2018/07/24	0	0.00	2	69.10	68.30	-2	6,579	-0.03%
2018/07/23	1	66.80	1	66.90	67.00	0	6,593	0.00%
2018/07/20	2	69.00	1	69.80	67.60	1	6,600	0.02%
2018/07/19	1	68.40	2	69.20	69.20	-1	6,575	-0.02%
2018/07/18	1	68.40	3	68.93	68.70	-2	6,582	-0.03%
2018/07/16	13	67.64	13	67.34	67.20	0	6,443	0.00%
2018/07/11	10	65.00	12	66.02	67.20	-2	6,367	-0.03%
2018/07/09	0	0.00	13	66.86	66.90	-13	6,331	-0.21%
2018/07/06	1.1	64.24	0	0.00	63.00	1.1	6,209	0.02%
2018/07/05	0	0.00	1	65.10	64.60	-1	6,229	-0.02%
2018/06/27	2	61.10	2	60.30	60.60	0	6,340	0.00%
2018/06/15	1	64.50	0	0.00	64.50	1	7,260	0.01%
2018/06/14	1	64.70	0	0.00	64.30	1	7,251	0.01%
2018/06/06	1	66.10	1	66.50	66.10	0	7,722	0.00%
2018/05/29	12	65.67	0	0.00	64.90	12	8,167	0.15%
2018/05/28	2	64.95	0	0.00	65.30	2	8,128	0.02%
2018/05/21	0	0.00	2	64.00	63.90	-2	8,905	-0.02%
2018/05/09	0	0.00	5	60.40	60.20	-5	9,260	-0.05%
2018/05/08	1	59.90	9	59.51	59.80	-8	9,247	-0.09%
2018/05/07	4	57.23	0	0.00	57.00	4	9,287	0.04%
2018/05/03	9	59.69	0	0.00	59.00	9	9,347	0.10%
2018/04/26	3	59.47	2	60.25	59.30	1	9,446	0.01%
2018/04/23	1	62.30	1	62.60	62.30	0	9,687	0.00%
2018/04/19	0	0.00	1	64.10	64.60	-1	10,048	-0.01%
2018/04/18	1	64.60	3	64.43	63.70	-2	10,150	-0.02%
2018/04/17	2	64.50	1	63.60	64.50	1	10,495	0.01%
2018/04/16	3	62.43	2	63.05	62.00	1	10,372	0.01%
2018/04/13	1	63.50	0	0.00	63.00	1	10,268	0.01%
2018/04/10	4	63.10	2	63.20	63.00	2	10,095	0.02%
2018/04/03	1	64.40	1	64.70	64.40	0	9,903	0.00%
2018/04/02	1	67.30	0	0.00	66.30	1	9,875	0.01%
2018/03/30	0	0.00	2	67.80	67.30	-2	9,954	-0.02%
2018/03/29	5	67.44	5	66.48	68.50	0	10,020	0.00%
2018/03/28	5	63.28	4	63.38	64.00	1	9,747	0.01%
2018/03/27	1	65.00	0	0.00	65.40	1	9,494	0.01%
2018/03/26	0	0.00	2	66.70	66.60	-2	9,229	-0.02%
2018/03/19	0	0.00	3	70.30	70.00	-3	9,612	-0.03%
2018/03/15	0	0.00	2	71.70	71.20	-2	9,530	-0.02%
2018/03/14	0	0.00	1	69.70	70.20	-1	9,456	-0.01%
2018/03/13	0	0.00	4	70.33	69.30	-4	9,385	-0.04%
2018/03/09	1	67.70	1	68.00	68.30	0	9,170	0.00%
2018/03/07	2	68.25	2	69.10	68.30	0	9,197	0.00%
2018/03/06	2	69.60	5	69.64	70.00	-3	9,313	-0.03%
2018/03/05	4	67.60	1	69.90	67.30	3	9,315	0.03%
2018/03/02	11	69.40	11	69.53	70.10	0	9,268	0.00%
2018/03/01	3	66.93	2	67.25	67.40	1	9,158	0.01%
2018/02/27	1	69.60	1	69.50	68.50	0	9,426	0.00%
2018/02/26	2	70.25	0	0.00	70.80	2	9,317	0.02%
2018/02/23	6	69.33	2	69.95	70.30	4	9,106	0.04%
2018/02/12	1	61.70	2	62.30	61.60	-1	8,805	-0.01%
2018/02/09	3	62.03	2	62.30	62.20	1	8,821	0.01%
2018/02/08	0	0.00	1	65.00	65.20	-1	8,771	-0.01%
2018/02/06	5	61.62	5	62.20	62.50	0	8,720	0.00%
2018/02/05	2	62.95	2	63.30	64.90	0	8,674	0.00%
2018/02/01	0	0.00	15	67.50	65.10	-15	8,771	-0.17%
2018/01/31	15	66.30	0	0.00	67.40	15	8,863	0.17%
2018/01/30	1	68.80	1	68.60	66.10	0	8,844	0.00%
2018/01/29	1	68.50	1	69.10	69.30	0	8,766	0.00%
2018/01/26	0	0.00	0.1	67.40	67.40	-0.1	8,731	0.00%
2018/01/25	1	66.00	2	67.20	66.70	-1	8,749	-0.01%
2018/01/24	8	66.30	10	66.10	66.20	-2	8,670	-0.02%
2018/01/23	1	65.20	1	65.50	64.50	0	8,576	0.00%
2018/01/22	2	66.30	0	0.00	66.80	2	8,594	0.02%
2018/01/19	1	65.70	2	66.60	66.30	-1	8,681	-0.01%
2018/01/18	1	66.60	3	66.03	65.50	-2	8,722	-0.02%
2018/01/16	5	64.74	5	64.96	65.00	0	8,693	0.00%
2018/01/15	7	64.03	5	64.20	64.30	2	8,858	0.02%
2018/01/12	16	61.69	16	61.53	61.50	0	8,642	0.00%
2018/01/11	2	60.35	30	60.57	60.90	-28	8,590	-0.33%
2018/01/10	2	56.40	13	57.48	58.50	-11	8,431	-0.13%
2018/01/09	6	56.80	0	0.00	56.30	6	8,517	0.07%
2018/01/08	2	57.70	2	57.90	58.00	0	8,802	0.00%
2018/01/03	2	55.60	4	56.03	56.30	-2	9,327	-0.02%
2018/01/02	4	55.75	1	56.30	55.60	3	9,338	0.03%