頎邦 (6147)-兆豐-天母券商分點個股進出

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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/22	1	73.40	0	0.00	73.30	1	6,438	0.02%
2024/04/19	4	75.43	4	75.08	74.40	0	6,346	0.00%
2024/04/18	0	0.00	3	76.83	75.70	-3	6,237	-0.05%
2024/04/16	86	76.81	0	0.00	76.30	86	6,184	1.39%
2024/04/15	1	77.80	0	0.00	77.80	1	6,135	0.02%
2024/04/11	54	76.76	0	0.00	77.10	54	6,169	0.88%
2024/04/10	1	77.60	3	77.57	77.60	-2	6,233	-0.03%
2024/04/08	2	75.75	3	76.20	76.30	-1	6,319	-0.02%
2024/04/03	1	76.10	1	76.60	76.00	0	6,314	0.00%
2024/04/02	5	76.82	1	76.80	76.80	4	6,293	0.06%
2024/04/01	4	77.58	1	78.10	77.50	3	6,276	0.05%
2024/03/29	0	0.00	82	79.36	79.00	-82	6,260	-1.31%
2024/03/28	2	77.35	2	77.45	77.90	0	5,909	0.00%
2024/03/27	1	75.00	1	76.00	75.80	0	5,749	0.00%
2024/03/26	1	74.20	2	73.90	73.90	-1	5,745	-0.02%
2024/03/25	1	74.60	8	75.25	75.10	-7	5,797	-0.12%
2024/03/22	1	76.00	1	77.50	75.70	0	5,850	0.00%
2024/03/21	1	78.00	180	77.93	78.20	-179	5,888	-3.04%	大賣/鉅額交易
2024/03/20	1	79.50	10	80.22	77.60	-9	5,965	-0.15%
2024/03/19	10	79.36	31	79.39	78.50	-21	6,188	-0.34%
2024/03/18	0	0.00	1	78.20	77.40	-1	6,031	-0.02%
2024/03/14	1	78.40	0	0.00	77.50	1	5,953	0.02%
2024/03/13	0	0.00	3	78.33	79.00	-3	5,829	-0.05%
2024/03/08	5	77.32	16.1	77.98	75.40	-11.1	5,481	-0.20%
2024/03/07	0	0.00	1	74.70	74.60	-1	5,104	-0.02%
2024/03/06	1	73.20	0.1	73.40	73.80	0.9	5,033	0.02%
2024/03/05	1	72.50	3.3	72.38	72.80	-2.3	5,049	-0.04%
2024/02/29	2	71.20	0	0.00	71.00	2	5,009	0.04%
2024/02/26	0	0.00	6	74.30	73.70	-6	4,901	-0.12%
2024/02/23	185.1	74.88	31	74.74	74.00	154.1	4,829	3.19%	大買/鉅額交易
2024/02/22	1	71.20	1	71.70	71.60	0	4,518	0.00%
2024/02/15	0.1	69.80	0	0.00	69.60	0.1	4,372	0.00%
2024/02/05	0.1	71.00	0	0.00	71.00	0.1	4,309	0.00%
2024/01/30	1	72.00	0	0.00	71.60	1	4,194	0.02%
2024/01/29	0.1	72.70	0	0.00	72.60	0.1	4,192	0.00%
2024/01/26	0.1	73.50	0	0.00	73.20	0.1	4,196	0.00%
2024/01/25	0.1	74.60	0	0.00	73.90	0.1	4,201	0.00%
2024/01/19	0	0.00	1	73.10	73.50	-1	4,239	-0.02%
2024/01/11	0	0.00	1	72.40	72.20	-1	4,165	-0.02%
2024/01/10	0	0.00	1	71.60	71.80	-1	4,167	-0.02%
2024/01/09	0	0.00	1	72.90	72.00	-1	4,147	-0.02%
2024/01/05	0	74.50	0	0.00	74.50	0	4,113	0.00%
2024/01/03	0	0.00	4	73.90	74.30	-4	4,021	-0.10%
2024/01/02	0	0.00	2	73.00	73.80	-2	3,963	-0.05%
2023/12/29	1	72.40	0	0.00	72.30	1	3,895	0.03%
2023/12/26	1	71.80	0	0.00	72.30	1	3,821	0.03%
2023/12/25	1	72.50	3	72.77	72.30	-2	3,766	-0.05%
2023/12/22	2	72.85	0	0.00	73.30	2	3,742	0.05%
2023/12/21	2	73.10	1	72.80	73.50	1	3,659	0.03%
2023/12/20	13	73.64	65	73.94	74.00	-52	3,558	-1.46%
2023/12/18	1	75.40	0	0.00	75.30	1	3,301	0.03%
2023/12/15	2	77.05	1	77.90	76.80	1	3,202	0.03%
2023/12/14	4	77.88	6	78.05	78.70	-2	3,039	-0.07%
2023/12/13	0	72.40	11	73.18	73.80	-11	2,631	-0.42%
2023/12/12	0	0.00	2	71.35	71.40	-2	2,569	-0.08%
2023/12/11	0	0.00	20	69.45	70.00	-20	2,546	-0.79%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/05	11	70.27	0	0.00	70.50	11	2,733	0.40%
2023/12/04	14	71.46	2	71.35	71.50	12	2,777	0.43%
2023/12/01	0	0.00	10	72.00	72.00	-10	2,966	-0.34%
2023/11/29	0	71.20	0	0.00	71.30	0	2,913	0.00%
2023/11/28	0	0.00	10	70.89	71.00	-10	2,910	-0.34%
2023/11/21	0	0.00	10	70.00	69.80	-10	3,055	-0.33%
2023/11/20	0	0.00	1	69.80	69.90	-1	3,062	-0.03%
2023/11/16	1	69.00	0	0.00	69.30	1	3,088	0.03%
2023/11/06	0	0.00	2	69.80	70.00	-2	3,268	-0.06%
2023/11/01	0	0.00	2	68.00	68.70	-2	3,351	-0.06%
2023/10/31	2	67.90	3	67.80	68.00	-1	3,369	-0.03%
2023/10/25	0	0.00	1	69.30	68.90	-1	3,596	-0.03%
2023/10/23	10	69.48	14	69.99	69.10	-4	3,606	-0.11%
2023/10/19	0	0.00	1	68.10	68.20	-1	3,574	-0.03%
2023/10/17	0	0.00	4	67.50	67.90	-4	3,588	-0.11%
2023/10/16	2	66.80	0	0.00	66.80	2	3,604	0.06%
2023/10/13	2	67.70	15	68.00	67.50	-13	3,598	-0.36%
2023/10/12	1	67.10	0	0.00	67.50	1	3,641	0.03%
2023/10/11	0	0.00	10	66.90	66.80	-10	3,656	-0.27%
2023/10/06	2	68.30	0	0.00	68.10	2	3,672	0.05%
2023/09/26	1	68.20	2	68.10	68.10	-1	3,797	-0.03%
2023/09/25	2	68.80	0.3	68.35	68.50	1.7	3,791	0.05%
2023/09/22	2	68.35	0.3	68.70	68.50	1.7	3,771	0.05%
2023/09/20	2	70.60	0	0.00	69.00	2	3,746	0.05%
2023/09/19	5	71.60	0	0.00	71.00	5	3,677	0.14%
2023/09/18	4	71.30	0	0.00	71.30	4	3,642	0.11%
2023/09/14	5	71.00	5	71.50	71.00	0	3,558	0.00%
2023/09/11	0	0.00	20	70.40	70.90	-20	3,580	-0.56%
2023/09/07	52.1	71.90	0	0.00	71.50	52.1	3,566	1.46%
2023/09/01	5	69.60	0	0.00	69.20	5	3,398	0.15%
2023/08/31	5	69.80	6	70.40	69.80	-1	3,404	-0.03%
2023/08/30	6	68.78	0	0.00	69.00	6	3,317	0.18%
2023/08/29	0.1	68.40	0	0.00	69.00	0.1	3,368	0.00%
2023/08/28	1	69.20	0	0.00	68.90	1	3,370	0.03%
2023/08/25	0	0.00	2	68.10	68.20	-2	3,328	-0.06%
2023/08/24	6.1	66.81	12	67.35	67.20	-5.9	3,303	-0.18%
2023/08/23	0	0.00	1	66.90	66.80	-1	3,304	-0.03%
2023/08/22	6	66.20	0	0.00	66.30	6	3,310	0.18%
2023/08/21	21	66.67	0	0.00	66.70	21	3,297	0.64%
2023/08/18	10.3	68.49	0	0.00	67.80	10.3	3,237	0.32%
2023/08/17	2	68.05	0	0.00	68.70	2	3,200	0.06%
2023/08/09	3	66.57	3	67.10	67.00	0	3,141	0.00%
2023/08/07	0	0.00	2	68.40	68.70	-2	3,077	-0.06%
2023/08/04	2	68.10	0	0.00	68.40	2	3,076	0.07%
2023/08/02	0	0.00	1	67.50	67.40	-1	3,072	-0.03%
2023/08/01	0	0.00	5	69.50	68.20	-5	3,055	-0.16%
2023/07/31	5	69.20	6	69.97	69.40	-1	3,017	-0.03%
2023/07/28	5	69.20	5	69.26	69.40	0	2,937	0.00%
2023/07/17	0	0.00	4	66.08	66.50	-4	2,986	-0.13%
2023/07/12	0	0.00	2	64.35	64.40	-2	2,983	-0.07%
2023/07/10	1	63.00	0	0.00	63.30	1	2,979	0.03%
2023/07/05	0	0.00	8	63.50	63.60	-8	3,024	-0.26%
2023/07/04	8	63.00	15	63.50	62.90	-7	3,006	-0.23%
2023/07/03	0	0.00	10	63.50	63.30	-10	2,997	-0.33%
2023/06/30	2	63.00	0	0.00	63.10	2	3,030	0.07%
2023/06/27	5	62.80	10	62.98	62.90	-5	3,105	-0.16%
2023/06/26	5	62.30	0	0.00	62.30	5	3,109	0.16%
2023/06/21	10	63.00	5	62.92	63.00	5	3,110	0.16%
2023/06/20	20	62.89	0	0.00	62.70	20	3,121	0.64%
2023/06/19	3	64.63	2	64.60	64.20	1	3,057	0.03%
2023/06/16	1	65.30	3	64.73	64.90	-2	3,031	-0.07%
2023/06/15	6	69.47	0	0.00	69.60	6	2,945	0.20%
2023/06/09	2	69.50	0	0.00	69.90	2	2,799	0.07%
2023/06/08	0	0.00	1	69.50	69.70	-1	2,794	-0.04%
2023/06/01	2	67.50	1	67.30	67.00	1	2,872	0.03%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/23	1	66.10	0	0.00	66.00	1	3,188	0.03%
2023/05/16	0	0.00	12	64.70	64.30	-12	3,144	-0.38%
2023/05/15	0	0.00	1	65.00	64.70	-1	3,120	-0.03%
2023/05/12	13	65.09	10	65.50	65.00	3	3,124	0.10%
2023/05/11	10	64.98	0	0.00	64.70	10	3,126	0.32%
2023/05/02	0	0.00	1	65.30	65.30	-1	3,278	-0.03%
2023/04/28	1	66.30	0	0.00	65.90	1	3,254	0.03%
2023/04/25	2	66.55	0	0.00	66.30	2	3,082	0.06%
2023/04/11	0	0.00	1	68.00	68.70	-1	2,790	-0.04%
2023/03/30	2	68.50	2	69.10	68.90	0	2,608	0.00%
2023/03/27	0	0.00	2	70.50	70.60	-2	2,549	-0.08%
2023/03/22	0	0.00	1	70.80	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	1	70.80	70.60	-1	2,463	-0.04%
2023/03/20	0	0.00	2	70.40	70.40	-2	2,441	-0.08%
2023/03/16	0	0.00	10	68.80	68.80	-10	2,407	-0.42%
2023/03/14	8	69.64	1.1	70.00	69.20	6.9	2,382	0.29%
2023/03/13	0	0.00	1	70.30	70.30	-1	2,356	-0.04%
2023/03/09	0	0.00	9	70.40	70.90	-9	2,292	-0.39%
2023/03/08	2	69.90	3	70.30	70.40	-1	2,200	-0.05%
2023/03/06	0	0.00	2	69.95	70.20	-2	2,104	-0.10%
2023/03/03	1	69.20	0	0.00	69.00	1	2,012	0.05%
2023/02/24	0	0.00	1	67.20	67.30	-1	1,805	-0.06%
2023/02/22	0	0.00	5	65.80	66.00	-5	1,712	-0.29%
2023/02/15	1	64.50	0	0.00	64.40	1	1,796	0.06%
2023/02/08	0	0.00	1	64.20	64.30	-1	1,849	-0.05%
2023/02/06	5	62.80	1	63.30	63.40	4	1,766	0.23%
2023/02/03	1	62.70	5	63.20	63.30	-4	1,753	-0.23%
2023/02/02	0	0.00	1	61.70	61.80	-1	1,701	-0.06%
2023/01/31	0	0.00	2	60.60	60.50	-2	1,668	-0.12%
2023/01/16	1	60.40	0	0.00	60.40	1	1,661	0.06%
2023/01/12	0	0.00	3	61.07	61.00	-3	1,670	-0.18%
2023/01/11	2	60.40	1	60.60	60.60	1	1,673	0.06%
2023/01/09	1	59.50	0	0.00	59.60	1	1,684	0.06%
2022/12/21	2	58.20	3	57.70	57.70	-1	1,749	-0.06%
2022/12/07	0	0.00	7	59.14	58.50	-7	1,892	-0.37%
2022/12/01	0	0.00	1	58.90	58.90	-1	1,927	-0.05%
2022/11/28	0	0.00	1	58.10	57.70	-1	1,936	-0.05%
2022/11/25	1	58.30	0	0.00	58.00	1	1,946	0.05%
2022/11/24	0	0.00	1	59.10	58.80	-1	1,951	-0.05%
2022/11/21	0	0.00	1	58.50	58.30	-1	1,971	-0.05%
2022/11/18	0	0.00	3	59.00	58.90	-3	1,973	-0.15%
2022/11/16	0	0.00	22	59.44	59.50	-22	1,979	-1.11%
2022/11/14	3	57.60	0	0.00	57.70	3	1,904	0.16%
2022/11/11	1	57.80	1	58.40	57.50	0	1,891	0.00%
2022/11/09	1	57.00	0	0.00	57.20	1	1,877	0.05%
2022/11/08	1	56.30	0	0.00	55.70	1	1,849	0.05%
2022/11/07	0	0.00	3	55.80	56.20	-3	1,884	-0.16%
2022/11/04	0	0.00	1	55.00	54.60	-1	1,874	-0.05%
2022/11/02	3	54.70	3	54.70	54.80	0	1,931	0.00%
2022/10/28	0	0.00	2	52.90	52.60	-2	1,993	-0.10%
2022/10/27	5	53.44	0	0.00	53.90	5	1,971	0.25%
2022/10/26	1	53.20	0	0.00	52.90	1	2,006	0.05%
2022/10/17	1	50.10	0	0.00	51.80	1	2,148	0.05%
2022/10/07	1	52.00	0	0.00	52.00	1	2,585	0.04%
2022/10/04	1	51.40	0	0.00	51.40	1	2,727	0.04%
2022/09/29	0	0.00	5	51.58	51.30	-5	2,848	-0.18%
2022/09/28	2	50.60	0	0.00	50.00	2	2,880	0.07%
2022/09/27	2	51.10	0	0.00	51.10	2	2,891	0.07%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/20	0	0.00	1	54.10	53.80	-1	3,052	-0.03%
2022/09/19	1	53.80	0	0.00	53.90	1	3,051	0.03%
2022/09/12	1	56.40	0	0.00	56.40	1	3,150	0.03%
2022/09/06	1	55.00	2	55.30	55.10	-1	3,244	-0.03%
2022/08/23	0	0.00	1	56.50	56.50	-1	3,308	-0.03%
2022/08/18	0	0.00	2	56.90	56.80	-2	3,308	-0.06%
2022/08/17	8	56.70	8	57.00	56.70	0	3,312	0.00%
2022/08/09	1	55.30	11	55.38	55.90	-10	3,244	-0.31%
2022/08/08	1	54.30	1	55.60	55.70	0	3,223	0.00%
2022/08/05	0	0.00	2	55.30	55.30	-2	3,182	-0.06%
2022/08/02	1	54.50	0	0.00	54.50	1	3,149	0.03%
2022/08/01	1	55.40	0	0.00	55.60	1	3,115	0.03%
2022/07/29	11	54.80	0	0.00	54.70	11	3,092	0.36%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/22	1	55.00	0	0.00	55.80	1	3,117	0.03%
2022/07/21	1	54.50	0	0.00	55.20	1	3,108	0.03%
2022/07/20	2	54.60	0	0.00	54.90	2	3,053	0.07%
2022/07/19	0	0.00	2	59.25	59.90	-2	2,925	-0.07%
2022/07/18	1	59.10	2	59.15	59.80	-1	2,812	-0.04%
2022/07/15	0	0.00	2	57.60	57.60	-2	2,749	-0.07%
2022/07/14	2	55.50	0	0.00	56.00	2	2,729	0.07%
2022/07/12	3	55.57	0	0.00	55.20	3	2,735	0.11%
2022/07/11	2	56.75	0	0.00	57.00	2	2,713	0.07%
2022/07/08	3	57.27	0	0.00	57.60	3	2,699	0.11%
2022/07/06	3	56.10	0	0.00	54.60	3	2,617	0.11%
2022/07/04	8	57.39	0	0.00	56.60	8	2,620	0.31%
2022/07/01	1	58.20	0	0.00	57.50	1	2,655	0.04%
2022/06/30	1	60.70	0	0.00	59.30	1	2,660	0.04%
2022/06/24	11	64.09	0	0.00	64.20	11	2,609	0.42%
2022/06/23	0	0.00	1	63.80	64.40	-1	2,603	-0.04%
2022/06/22	1	65.80	0	0.00	64.80	1	2,584	0.04%
2022/06/17	1	66.20	0	0.00	68.30	1	2,609	0.04%
2022/06/13	4	68.33	0	0.00	68.10	4	2,668	0.15%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/01	1	69.60	1	69.90	69.50	0	3,312	0.00%
2022/05/23	0	0.00	1	68.80	68.60	-1	4,170	-0.02%
2022/05/20	0	0.00	1	69.10	69.20	-1	4,213	-0.02%
2022/05/19	2	68.60	2	69.20	69.10	0	4,244	0.00%
2022/05/18	0	0.00	4	69.83	69.60	-4	4,247	-0.09%
2022/05/13	0	0.00	2	67.70	67.60	-2	4,270	-0.05%
2022/05/10	0	0.00	2	66.50	68.20	-2	4,398	-0.05%
2022/05/06	1	67.40	0	0.00	68.30	1	4,459	0.02%
2022/05/05	0	0.00	4	67.70	68.10	-4	4,489	-0.09%
2022/04/28	10	67.80	10	68.10	67.50	0	4,708	0.00%
2022/04/27	0	0.00	1	65.90	66.20	-1	4,755	-0.02%
2022/04/20	1	68.30	0	0.00	68.40	1	5,576	0.02%
2022/04/19	1	68.70	0	0.00	68.60	1	5,707	0.02%
2022/04/18	0	0.00	5	68.52	68.70	-5	5,891	-0.08%
2022/04/15	0	0.00	1	67.20	67.20	-1	5,900	-0.02%
2022/04/13	10	66.80	0	0.00	67.00	10	5,980	0.17%
2022/04/11	2	66.50	0	0.00	66.50	2	6,035	0.03%
2022/04/08	3	67.07	0	0.00	67.50	3	6,020	0.05%
2022/04/07	3	67.63	0	0.00	67.20	3	6,010	0.05%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/04/01	1	68.40	5	68.86	69.40	-4	5,996	-0.07%
2022/03/31	1	69.10	1	69.30	69.10	0	6,024	0.00%
2022/03/25	1	70.50	0	0.00	70.60	1	6,012	0.02%
2022/03/24	0	0.00	1	71.30	71.50	-1	5,988	-0.02%
2022/03/23	1	71.70	2	71.60	71.20	-1	6,099	-0.02%
2022/03/22	11	71.71	11	71.73	71.90	0	6,060	0.00%
2022/03/18	1	70.50	0	0.00	71.80	1	6,091	0.02%
2022/03/17	8	70.20	8	70.60	70.90	0	6,092	0.00%
2022/03/16	1	68.90	1	69.00	69.10	0	6,106	0.00%
2022/03/14	0	0.00	2	70.90	71.00	-2	6,116	-0.03%
2022/03/11	3	71.03	0	0.00	71.30	3	6,124	0.05%
2022/03/10	2	71.30	7	71.53	71.20	-5	6,140	-0.08%
2022/03/09	2	71.45	5	71.50	71.60	-3	5,957	-0.05%
2022/03/08	4	69.68	7	68.69	68.90	-3	5,926	-0.05%
2022/03/07	4	69.78	3	69.87	69.10	1	5,954	0.02%
2022/03/04	8	71.31	2.7	71.31	71.10	5.3	5,901	0.09%
2022/03/03	4.1	72.77	1	73.20	72.60	3.1	5,821	0.05%
2022/03/02	7	71.07	2	70.80	70.90	5	5,710	0.09%
2022/03/01	4	71.10	94	70.39	71.00	-90	5,644	-1.59%
2022/02/25	90	69.04	21	68.28	68.90	69	5,436	1.27%
2022/02/24	1	67.10	0	0.00	66.80	1	5,384	0.02%
2022/02/23	1	68.40	0	0.00	68.70	1	5,384	0.02%
2022/02/22	2	68.30	0	0.00	68.30	2	5,427	0.04%
2022/02/21	2	68.75	0	0.00	69.50	2	5,524	0.04%
2022/02/14	1	68.30	0	0.00	68.10	1	6,058	0.02%
2022/02/09	2	69.00	0	0.00	69.00	2	6,181	0.03%
2022/02/08	0	0.00	10	68.90	68.90	-10	6,192	-0.16%
2022/01/26	4	68.27	2.2	68.22	67.90	1.8	6,270	0.03%
2022/01/25	1	68.00	0	0.00	68.00	1	6,349	0.02%
2022/01/21	0	0.00	5	69.20	69.00	-5	6,414	-0.08%
2022/01/20	5	69.70	0	0.00	70.00	5	6,570	0.08%
2022/01/19	1	69.40	0	0.00	69.10	1	6,547	0.02%
2022/01/18	2	70.50	2	71.30	70.00	0	6,512	0.00%
2022/01/17	0	0.00	2	69.50	69.80	-2	6,332	-0.03%
2022/01/14	0	0.00	3	67.50	68.20	-3	6,251	-0.05%
2022/01/13	1	68.90	2	68.35	69.00	-1	6,178	-0.02%
2022/01/12	5	67.94	1	67.60	68.00	4	5,884	0.07%
2022/01/11	2	67.70	12	67.99	67.90	-10	5,789	-0.17%
2022/01/04	1	66.50	0	0.00	66.50	1	5,711	0.02%
2021/12/30	5	66.60	0	0.00	66.70	5	5,912	0.08%
2021/12/27	0	0.00	1	67.10	67.10	-1	6,008	-0.02%
2021/12/24	5	66.10	5	66.00	66.10	0	6,032	0.00%
2021/12/22	10	65.50	10	65.60	65.50	0	6,209	0.00%
2021/12/17	12	64.85	0	0.00	65.10	12	6,237	0.19%
2021/12/16	0	0.00	11	66.40	66.30	-11	6,179	-0.18%
2021/12/15	3	65.47	0	0.00	65.30	3	6,181	0.05%
2021/12/14	7	65.76	1	66.00	65.70	6	6,194	0.10%
2021/12/13	1	66.50	0	0.00	66.70	1	6,159	0.02%
2021/12/10	2	65.95	13	66.77	66.90	-11	6,196	-0.18%
2021/12/09	10	66.19	1	66.10	66.30	9	6,246	0.14%
2021/12/08	2	66.80	0	0.00	66.80	2	6,222	0.03%
2021/12/02	1	68.00	10	67.80	67.80	-9	6,877	-0.13%
2021/12/01	26	67.65	27	67.87	67.90	-1	8,230	-0.01%
2021/11/30	15	67.00	25	67.23	67.00	-10	8,300	-0.12%
2021/11/29	10	65.70	15	66.29	66.60	-5	8,409	-0.06%
2021/11/26	10	66.03	10	66.80	66.20	0	8,647	0.00%
2021/11/25	0	0.00	17	67.65	67.20	-17	8,665	-0.20%
2021/11/24	4	66.93	0	0.00	67.30	4	8,766	0.05%
2021/11/23	0	0.00	5	67.80	67.60	-5	8,957	-0.06%
2021/11/22	0	0.00	2	68.05	68.30	-2	8,989	-0.02%
2021/11/19	24	67.48	3	67.40	67.30	21	9,026	0.23%
2021/11/18	0	0.00	10	67.48	67.20	-10	9,051	-0.11%
2021/11/17	3	66.50	3	66.83	66.90	0	8,947	0.00%
2021/11/16	7	66.80	2	67.60	66.80	5	8,857	0.06%
2021/11/15	15	67.76	15	68.23	68.20	0	8,763	0.00%
2021/11/12	0	0.00	5	66.16	66.70	-5	8,674	-0.06%
2021/11/11	5	65.24	0	0.00	64.90	5	8,625	0.06%
2021/11/09	1	66.30	2	66.20	66.00	-1	8,759	-0.01%
2021/11/05	0	0.00	3	64.80	65.80	-3	8,761	-0.03%
2021/11/04	17	65.63	0	0.00	65.20	17	8,919	0.19%
2021/11/03	1	64.80	6	65.22	65.20	-5	9,095	-0.05%
2021/11/02	7	64.60	0	0.00	63.60	7	9,371	0.07%
2021/11/01	5	65.20	1	65.10	65.10	4	9,820	0.04%
2021/10/29	1	64.50	0	0.00	64.30	1	10,157	0.01%
2021/10/28	16	65.19	5	65.12	65.20	11	10,080	0.11%
2021/10/27	1	63.90	4	64.38	64.50	-3	9,998	-0.03%
2021/10/26	1	63.70	1	63.20	63.20	0	10,238	0.00%
2021/10/25	2	62.50	0	0.00	63.10	2	10,223	0.02%
2021/10/22	3	62.70	2	62.85	63.40	1	10,272	0.01%
2021/10/21	4	62.38	0	0.00	62.00	4	10,391	0.04%
2021/10/19	4	62.45	4	62.60	62.60	0	10,431	0.00%
2021/10/18	5	61.68	0	0.00	61.60	5	10,449	0.05%
2021/10/15	12	62.60	0	0.00	62.10	12	10,594	0.11%
2021/10/12	4	62.15	0	0.00	62.00	4	10,866	0.04%
2021/10/08	6	64.20	0	0.00	63.30	6	11,163	0.05%
2021/10/07	0	0.00	1	66.00	65.90	-1	11,005	-0.01%
2021/10/06	1	65.40	0	0.00	64.60	1	11,053	0.01%
2021/10/05	4	63.45	4	64.20	65.40	0	11,117	0.00%
2021/09/30	11.4	67.74	15	68.03	67.50	-3.6	11,044	-0.03%
2021/09/29	23	67.57	0	0.00	67.20	23	11,088	0.21%
2021/09/28	1	70.40	0	0.00	70.10	1	10,983	0.01%
2021/09/27	1	71.00	0	0.00	70.80	1	10,972	0.01%
2021/09/24	1	71.20	65	71.10	71.40	-64	10,977	-0.58%
2021/09/22	1	70.60	1	70.50	70.50	0	11,005	0.00%
2021/09/15	0.2	73.10	0	0.00	71.80	0.2	11,200	0.00%
2021/09/14	1	72.80	10	72.78	72.70	-9	11,146	-0.08%
2021/09/10	1	74.00	1	74.80	74.50	0	11,038	0.00%
2021/09/09	2	73.75	0	0.00	73.50	2	10,992	0.02%
2021/09/08	17.3	73.31	8	74.06	73.30	9.3	10,921	0.09%
2021/09/07	23	75.30	1	74.70	74.40	22	10,732	0.20%
2021/09/06	61	83.02	9	80.91	78.00	52	10,307	0.50%
2021/09/03	2	79.75	1	80.80	81.10	1	8,879	0.01%
2021/09/02	0	0.00	0.3	79.10	79.40	-0.3	8,739	0.00%
2021/09/01	3	78.70	2	79.25	80.40	1	8,616	0.01%
2021/08/30	1.3	76.91	1	77.00	77.00	0.3	8,363	0.00%
2021/08/27	11	72.59	11	73.55	75.80	0	8,235	0.00%
2021/08/26	2	72.95	1	73.40	73.70	1	8,014	0.01%
2021/08/25	3	72.60	0	0.00	72.50	3	7,914	0.04%
2021/08/24	1	73.70	1	73.90	73.60	0	7,814	0.00%
2021/08/23	1	74.60	1	74.50	74.50	0	7,774	0.00%
2021/08/20	0	0.00	1	72.30	73.20	-1	7,784	-0.01%
2021/08/19	0	0.00	1	74.00	73.10	-1	7,799	-0.01%
2021/08/18	1	73.30	0.2	73.10	75.00	0.8	7,769	0.01%
2021/08/16	2	72.70	4	73.65	73.90	-2	7,666	-0.03%
2021/08/13	1	75.30	3	74.97	73.60	-2	7,604	-0.03%
2021/08/12	0	0.00	1	76.10	77.70	-1	7,512	-0.01%
2021/08/11	2	76.40	4	76.15	76.10	-2	7,479	-0.03%
2021/08/10	7	77.56	1	76.50	77.60	6	7,395	0.08%
2021/08/09	9	79.69	2	79.75	78.40	7	7,253	0.10%
2021/08/06	8	80.78	11	80.87	80.90	-3	7,024	-0.04%
2021/08/05	4.2	80.74	6	80.43	80.20	-1.8	6,752	-0.03%
2021/08/04	6	78.68	11	78.10	79.30	-5	6,309	-0.08%
2021/08/03	0	0.00	1	75.80	76.00	-1	6,020	-0.02%
2021/08/02	11	75.00	1	75.20	75.30	10	5,948	0.17%
2021/07/30	6	74.90	8	75.03	75.00	-2	5,915	-0.03%
2021/07/29	1	72.10	2	72.20	72.70	-1	5,731	-0.02%
2021/07/28	2	71.15	0	0.00	71.40	2	5,731	0.03%
2021/07/27	1	73.60	1	74.10	73.30	0	5,775	0.00%
2021/07/26	1	73.10	0	0.00	72.90	1	5,705	0.02%
2021/07/23	1	71.60	14	72.90	72.10	-13	5,714	-0.23%
2021/07/22	2	71.15	1.1	71.50	71.40	0.9	5,670	0.02%
2021/07/21	4	70.73	0	0.00	69.70	4	5,620	0.07%
2021/07/20	9	75.19	1	76.10	74.30	8	5,503	0.15%
2021/07/19	6	76.32	3	76.80	76.70	3	5,366	0.06%
2021/07/16	5	77.54	0	0.00	77.70	5	5,334	0.09%
2021/07/15	11	76.58	16	77.43	77.20	-5	5,233	-0.10%
2021/07/14	3	74.70	3.3	74.44	74.40	-0.3	4,848	-0.01%
2021/07/13	3	73.90	41	74.94	73.90	-38	4,873	-0.78%
2021/07/12	1.3	74.72	20	74.65	74.70	-18.8	4,849	-0.39%
2021/07/09	0	0.00	1	73.70	72.90	-1	4,783	-0.02%
2021/07/08	7	74.07	1	73.60	73.80	6	4,827	0.12%
2021/07/07	3	72.83	0	0.00	73.10	3	4,826	0.06%
2021/07/06	4	73.43	2	73.10	73.30	2	4,837	0.04%
2021/07/05	0	0.00	8	72.30	72.50	-8	4,784	-0.17%
2021/07/02	0	0.00	2	70.90	71.50	-2	4,789	-0.04%
2021/07/01	8	71.46	7	72.20	71.10	1	4,861	0.02%
2021/06/30	3	71.43	1	72.00	72.00	2	4,933	0.04%
2021/06/29	8	71.95	4	72.68	71.90	4	4,933	0.08%
2021/06/28	2	72.45	2	72.30	72.80	0	4,940	0.00%
2021/06/25	3	70.33	1	70.40	70.20	2	4,782	0.04%
2021/06/24	0	0.00	3	70.00	70.00	-3	4,811	-0.06%
2021/06/23	1	69.50	0	0.00	69.60	1	4,879	0.02%
2021/06/21	1	68.60	2	69.10	69.10	-1	4,978	-0.02%
2021/06/18	2	69.00	0	0.00	69.00	2	5,103	0.04%
2021/06/11	0	0.00	2	70.60	70.30	-2	5,983	-0.03%
2021/06/10	0	0.00	11	70.04	70.50	-11	6,026	-0.18%
2021/06/09	13	70.13	0	0.00	69.20	13	6,028	0.22%
2021/06/08	16	70.08	18	70.56	70.80	-2	6,018	-0.03%
2021/06/04	1	67.90	0	0.00	68.40	1	6,017	0.02%
2021/06/03	1	68.60	0	0.00	68.30	1	6,179	0.02%
2021/05/28	0	0.00	1	67.80	68.20	-1	6,787	-0.01%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/25	0	0.00	1	66.50	66.90	-1	7,011	-0.01%
2021/05/24	1	63.60	1	64.10	65.10	0	7,036	0.00%
2021/05/20	1	65.20	0	0.00	64.40	1	7,215	0.01%
2021/05/18	0	0.00	1	65.00	66.50	-1	7,226	-0.01%
2021/05/17	1	64.00	0	0.00	62.80	1	7,313	0.01%
2021/05/14	0	0.00	1	66.50	66.60	-1	7,287	-0.01%
2021/05/12	5	65.86	25	65.60	64.50	-20	7,288	-0.27%
2021/05/11	2	68.30	0	0.00	67.10	2	7,276	0.03%
2021/05/07	20	70.75	0	0.00	71.00	20	7,429	0.27%
2021/05/04	17	71.84	0	0.00	71.60	17	7,862	0.22%
2021/05/03	28	74.89	0	0.00	73.90	28	7,892	0.35%
2021/04/29	1	77.30	6	77.50	77.40	-5	7,910	-0.06%
2021/04/28	1	77.40	5	77.62	78.20	-4	7,975	-0.05%
2021/04/27	0	0.00	2	76.85	76.90	-2	8,214	-0.02%
2021/04/26	10	76.40	1	76.70	76.90	9	8,350	0.11%
2021/04/23	7	74.94	0	0.00	76.00	7	8,475	0.08%
2021/04/22	2	76.10	6	75.87	75.20	-4	8,655	-0.05%
2021/04/21	7	77.44	3	77.40	77.50	4	8,814	0.05%
2021/04/19	1	77.20	0	0.00	77.10	1	9,392	0.01%
2021/04/16	0	0.00	12	77.92	77.90	-12	9,443	-0.13%
2021/04/13	5	76.66	0	0.00	76.40	5	9,586	0.05%
2021/04/12	0	0.00	2	77.50	77.50	-2	9,552	-0.02%
2021/04/09	0	0.00	9	77.70	78.00	-9	9,547	-0.09%
2021/04/08	1	77.90	0	0.00	77.60	1	9,492	0.01%
2021/04/07	3	78.00	2	78.10	77.80	1	9,452	0.01%
2021/04/06	3	78.70	0	0.00	79.00	3	9,396	0.03%
2021/04/01	1	77.80	0	0.00	78.00	1	9,316	0.01%
2021/03/31	1	77.80	11	78.01	77.70	-10	9,285	-0.11%
2021/03/30	1	77.20	10	78.00	77.80	-9	9,223	-0.10%
2021/03/29	1	77.50	1	77.10	76.70	0	9,172	0.00%
2021/03/26	9	76.99	11	76.67	76.70	-2	9,239	-0.02%
2021/03/25	2	76.10	1	76.40	76.10	1	9,189	0.01%
2021/03/24	0	0.00	10	75.40	75.50	-10	9,144	-0.11%
2021/03/23	0.2	75.30	0	0.00	75.80	0.2	9,116	0.00%
2021/03/19	11	75.94	1	76.00	76.00	10	8,985	0.11%
2021/03/18	30.8	76.13	18.2	76.35	77.90	12.6	8,602	0.15%
2021/03/17	1	74.10	9	74.17	73.50	-8	8,297	-0.10%
2021/03/15	19	73.16	0	0.00	73.60	19	8,607	0.22%
2021/03/12	1	72.60	0	0.00	72.70	1	8,634	0.01%
2021/03/10	1	71.80	0	0.00	71.70	1	8,969	0.01%
2021/03/05	3	73.47	0	0.00	72.70	3	8,795	0.03%
2021/03/04	1	74.30	0	0.00	74.10	1	8,709	0.01%
2021/03/03	8	74.73	1	75.00	75.10	7	8,584	0.08%
2021/03/02	0	0.00	3	75.50	75.50	-3	8,370	-0.04%
2021/02/26	0	0.00	2	74.10	74.10	-2	8,284	-0.02%
2021/02/25	4	74.43	0	0.00	74.50	4	8,286	0.05%
2021/02/23	6	74.25	0	0.00	74.40	6	8,214	0.07%
2021/02/22	3.2	74.21	2	75.50	75.50	1.2	8,142	0.01%
2021/02/19	4	72.90	1	72.80	73.20	3	8,051	0.04%
2021/02/18	2	73.50	0	0.00	73.90	2	8,059	0.02%
2021/02/17	0	0.00	2	73.80	73.50	-2	8,050	-0.02%
2021/02/05	0	0.00	1	71.50	71.30	-1	7,963	-0.01%
2021/02/04	1	70.90	0	0.00	70.30	1	8,045	0.01%
2021/02/03	3	71.33	0	0.00	71.20	3	8,085	0.04%
2021/02/02	0	0.00	2	71.45	72.40	-2	8,171	-0.02%
2021/02/01	1	68.50	1	69.10	69.50	0	8,259	0.00%
2021/01/29	1	71.20	2	71.00	69.20	-1	8,380	-0.01%
2021/01/28	1	73.70	0	0.00	72.50	1	8,195	0.01%
2021/01/27	11	78.40	12	75.31	75.70	-1	8,077	-0.01%
2021/01/26	0	0.00	10	76.00	75.70	-10	7,652	-0.13%
2021/01/25	1	75.00	0	0.00	75.70	1	7,537	0.01%
2021/01/22	1	75.70	2	74.90	75.40	-1	7,400	-0.01%
2021/01/21	1	74.90	12	74.33	74.40	-11	7,308	-0.15%
2021/01/20	6	74.98	11	75.17	73.70	-5	7,247	-0.07%
2021/01/19	30	75.00	30	74.50	74.50	0	6,991	0.00%
2021/01/18	2	73.85	1	74.30	73.90	1	6,871	0.01%
2021/01/15	0	0.00	3	74.17	74.50	-3	6,733	-0.04%
2021/01/14	0	0.00	5	73.60	73.80	-5	6,597	-0.08%
2021/01/13	1	72.30	1	72.20	72.10	0	6,359	0.00%
2021/01/12	6	70.80	2.2	72.10	70.40	3.8	6,189	0.06%
2021/01/11	2	69.20	5	68.92	69.30	-3	5,733	-0.05%
2021/01/08	1	68.00	2	68.80	68.20	-1	5,658	-0.02%
2021/01/07	0.2	67.80	7	67.71	68.00	-6.8	5,631	-0.12%
2021/01/06	2	66.20	0	0.00	66.30	2	5,544	0.04%
2021/01/05	1	67.00	0	0.00	67.40	1	5,529	0.02%
2021/01/04	5	67.06	0	0.00	67.40	5	5,549	0.09%
2020/12/31	0	0.00	1	66.50	66.40	-1	5,526	-0.02%
2020/12/25	0	0.00	2	66.30	66.20	-2	5,808	-0.03%
2020/12/23	3	65.67	0	0.00	65.70	3	6,053	0.05%
2020/12/22	0	0.00	1	67.50	66.30	-1	6,265	-0.02%
2020/12/21	0	0.00	4	66.08	66.50	-4	6,312	-0.06%
2020/12/18	2	65.05	0	0.00	65.00	2	6,562	0.03%
2020/12/17	2	65.60	0	0.00	65.40	2	6,740	0.03%
2020/12/14	1	67.60	0	0.00	66.90	1	7,196	0.01%
2020/12/11	1	67.00	11	67.50	67.40	-10	7,464	-0.13%
2020/12/10	1	68.50	11	68.80	68.70	-10	7,457	-0.13%
2020/12/09	1	67.80	1	67.00	69.00	0	7,231	0.00%
2020/12/08	1	66.20	1	66.10	66.20	0	7,038	0.00%
2020/12/07	3	66.97	3	67.40	66.60	0	7,006	0.00%
2020/12/04	15	67.57	10	67.55	67.40	5	6,886	0.07%
2020/12/02	1	65.80	2	65.50	65.80	-1	6,477	-0.02%
2020/11/27	1	65.20	0	0.00	64.70	1	6,320	0.02%
2020/11/25	0	0.00	1	66.50	65.40	-1	6,267	-0.02%
2020/11/24	1	65.80	4	65.68	65.80	-3	6,159	-0.05%
2020/11/23	2	65.40	0	0.00	65.50	2	6,145	0.03%
2020/11/18	0	0.00	2	65.20	64.90	-2	6,152	-0.03%
2020/11/16	0	0.00	1	64.90	64.70	-1	6,165	-0.02%
2020/11/13	1	64.60	1	65.00	65.00	0	6,144	0.00%
2020/11/11	6	65.20	1	65.00	65.00	5	6,016	0.08%
2020/11/10	0	0.00	25	64.24	64.90	-25	5,943	-0.42%
2020/11/09	0	0.00	3	64.57	64.20	-3	5,793	-0.05%
2020/11/06	0	0.00	7	63.79	64.00	-7	5,608	-0.12%
2020/11/05	2	61.75	1	62.00	61.90	1	5,446	0.02%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/11/03	2	62.50	0	0.00	62.50	2	5,420	0.04%
2020/11/02	5	62.12	2	62.00	62.00	3	5,444	0.06%
2020/10/30	1	62.80	3	62.73	62.50	-2	5,478	-0.04%
2020/10/29	3	62.73	1	63.00	63.00	2	5,497	0.04%
2020/10/28	0	0.00	4	63.08	62.90	-4	5,606	-0.07%
2020/10/27	0	0.00	1	62.50	62.90	-1	5,640	-0.02%
2020/10/23	2	62.50	18	63.20	62.80	-16	5,800	-0.28%
2020/10/22	0	0.00	1	62.80	62.80	-1	5,902	-0.02%
2020/10/19	0	0.00	3	61.70	61.50	-3	6,278	-0.05%
2020/10/15	1	60.80	0	0.00	60.60	1	6,530	0.02%
2020/10/14	1	62.00	0	0.00	61.20	1	6,619	0.02%
2020/10/13	0	0.00	2	62.20	62.40	-2	6,640	-0.03%
2020/10/12	0	0.00	1	62.60	62.60	-1	6,671	-0.01%
2020/10/08	10	62.55	0	0.00	61.90	10	6,657	0.15%
2020/10/07	11	62.50	5	62.40	62.30	6	6,683	0.09%
2020/10/06	3	62.60	11	63.05	62.60	-8	6,690	-0.12%
2020/10/05	1	63.00	0	0.00	63.50	1	6,769	0.01%
2020/09/30	12	63.82	2	63.95	63.40	10	6,793	0.15%
2020/09/29	0	0.00	5	63.00	63.80	-5	6,767	-0.07%
2020/09/28	11	62.96	14	62.21	62.30	-3	6,792	-0.04%
2020/09/25	4	61.73	11	63.27	61.70	-7	6,828	-0.10%
2020/09/24	21	63.45	6	63.97	64.50	15	6,761	0.22%
2020/09/23	2	64.40	8	64.20	63.70	-6	6,709	-0.09%
2020/09/22	0	0.00	4	62.95	63.10	-4	6,519	-0.06%
2020/09/21	2	62.40	9	62.83	62.40	-7	6,430	-0.11%
2020/09/18	23	62.12	14	62.29	62.10	9	6,390	0.14%
2020/09/17	3	61.70	6	62.07	62.10	-3	6,440	-0.05%
2020/09/16	2	60.45	57	59.92	61.00	-55	6,182	-0.89%
2020/09/15	0	0.00	5	58.70	59.00	-5	5,942	-0.08%
2020/09/09	7	56.90	0	0.00	57.20	7	6,143	0.11%
2020/09/04	40	56.00	0	0.00	56.30	40	6,437	0.62%
2020/09/02	1	56.00	3	56.50	56.30	-2	6,662	-0.03%
2020/09/01	3	55.97	2	56.00	56.20	1	6,876	0.01%
2020/08/31	1	57.00	0	0.00	56.20	1	7,075	0.01%
2020/08/26	1	55.20	11	56.59	57.20	-10	7,295	-0.14%
2020/08/25	2	55.30	0	0.00	55.30	2	7,306	0.03%
2020/08/24	2	55.10	0	0.00	55.00	2	7,378	0.03%
2020/08/21	2	55.25	0	0.00	55.40	2	7,460	0.03%
2020/08/20	2	54.85	1	55.20	55.20	1	7,528	0.01%
2020/08/19	3	57.37	3	57.07	57.00	0	7,581	0.00%
2020/08/18	0	0.00	2	58.20	58.10	-2	7,650	-0.03%
2020/08/17	1.3	58.58	1	58.50	58.60	0.3	7,938	0.00%
2020/08/14	6	57.22	0	0.00	57.70	6	8,121	0.07%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	10	57.90	0	0.00	57.80	10	8,324	0.12%
2020/08/10	0.3	58.60	129	58.14	58.50	-128.8	8,498	-1.51%	大賣/鉅額交易
2020/08/07	4	58.30	206	58.34	58.30	-202	8,783	-2.30%	大賣/鉅額交易
2020/08/06	0.3	59.10	0	0.00	58.80	0.3	8,943	0.00%
2020/08/05	38.1	59.10	1	59.20	59.10	37.1	9,043	0.41%
2020/08/04	0	0.00	3	58.90	59.00	-3	9,170	-0.03%
2020/08/03	6	58.28	0	0.00	58.20	6	9,516	0.06%
2020/07/31	220	59.91	2	60.35	59.90	218	9,528	2.29%	大買/鉅額交易
2020/07/30	85	59.96	2	60.50	60.30	83	9,559	0.87%
2020/07/29	0	0.00	2	58.05	58.70	-2	9,761	-0.02%
2020/07/28	2	57.75	0	0.00	56.70	2	10,312	0.02%
2020/07/27	5	58.24	0	0.00	57.90	5	10,360	0.05%
2020/07/24	1	59.00	1	59.30	59.10	0	10,314	0.00%
2020/07/23	23	60.16	0	0.00	60.20	23	10,247	0.22%
2020/07/22	21	65.38	2	64.85	65.40	19	10,050	0.19%
2020/07/21	1	64.50	4	64.90	64.30	-3	9,878	-0.03%
2020/07/17	2	65.60	2	65.20	65.30	0	9,864	0.00%
2020/07/15	1	65.70	3	66.30	65.70	-2	10,334	-0.02%
2020/07/14	0	0.00	2	65.95	65.70	-2	10,418	-0.02%
2020/07/13	2	65.30	5	65.52	65.80	-3	10,395	-0.03%
2020/07/10	9	65.58	0	0.00	65.10	9	10,466	0.09%
2020/07/09	2	67.05	1	66.90	66.90	1	10,336	0.01%
2020/07/08	0	0.00	5	67.10	67.60	-5	10,258	-0.05%
2020/07/07	16	66.84	2	67.20	66.70	14	10,186	0.14%
2020/07/06	7	67.71	31	67.71	68.00	-24	10,039	-0.24%
2020/07/03	2	66.65	9	66.89	66.90	-7	9,910	-0.07%
2020/07/02	1	65.60	0	0.00	65.90	1	9,817	0.01%
2020/07/01	1	64.60	2	64.20	64.30	-1	9,704	-0.01%
2020/06/29	0	0.00	2	64.20	64.20	-2	9,556	-0.02%
2020/06/24	0	0.00	2	63.30	64.00	-2	9,483	-0.02%
2020/06/23	0	0.00	2	63.00	63.10	-2	9,367	-0.02%
2020/06/22	0	0.00	1	62.90	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	14	62.65	62.90	-14	9,352	-0.15%
2020/06/18	0	0.00	4	62.28	62.30	-4	9,280	-0.04%
2020/06/17	1	61.80	1	61.80	61.70	0	9,204	0.00%
2020/06/16	0	0.00	46	62.09	61.90	-46	9,236	-0.50%
2020/06/15	0	0.00	5	61.60	61.00	-5	9,285	-0.05%
2020/06/12	1	60.00	1	60.50	61.00	0	9,248	0.00%
2020/06/11	5	61.14	16	61.73	60.70	-11	9,251	-0.12%
2020/06/10	7	61.96	8	61.68	62.00	-1	9,156	-0.01%
2020/06/09	3	62.33	2	62.50	61.90	1	9,132	0.01%
2020/06/05	1	62.20	12	62.53	62.80	-11	8,902	-0.12%
2020/06/04	0	0.00	3	61.57	61.50	-3	8,719	-0.03%
2020/06/03	3	61.30	2	61.40	61.40	1	8,688	0.01%
2020/06/02	1	61.60	0	0.00	61.30	1	8,577	0.01%
2020/06/01	7	61.60	3	61.67	61.70	4	8,496	0.05%
2020/05/29	8	61.10	7	61.39	61.40	1	8,429	0.01%
2020/05/28	13	61.81	14	60.92	60.90	-1	8,383	-0.01%
2020/05/27	5	61.20	21	61.04	61.40	-16	8,324	-0.19%
2020/05/26	1	61.10	5	61.40	61.10	-4	8,290	-0.05%
2020/05/25	15	60.63	3	60.53	60.70	12	8,155	0.15%
2020/05/22	11	60.27	8	60.65	60.20	3	8,059	0.04%
2020/05/21	7	59.56	69	59.07	59.70	-62	7,789	-0.80%
2020/05/20	3	58.53	0	0.00	58.40	3	7,631	0.04%
2020/05/19	6	58.78	4	58.90	58.80	2	7,618	0.03%
2020/05/18	3	58.10	1	58.60	58.20	2	7,609	0.03%
2020/05/15	2	58.40	2	59.30	58.90	0	7,552	0.00%
2020/05/14	21	59.83	10	59.60	58.10	11	7,383	0.15%
2020/05/13	35	60.50	3	60.60	60.80	32	7,110	0.45%
2020/05/12	3	60.90	4	61.10	61.30	-1	6,963	-0.01%
2020/05/11	28	61.53	5	61.84	61.40	23	6,866	0.33%
2020/05/08	12	61.01	144	60.62	60.80	-132	6,743	-1.96%	大賣/鉅額交易
2020/05/07	2	59.15	0	0.00	59.50	2	6,377	0.03%
2020/05/06	14	59.28	3	59.17	59.00	11	6,287	0.17%
2020/05/05	147	59.15	15	58.61	59.20	132	6,175	2.14%	大買/鉅額交易
2020/05/04	17	58.23	47	58.67	59.00	-30	5,859	-0.51%
2020/04/30	2	55.40	15	55.74	56.60	-13	5,207	-0.25%
2020/04/29	11	54.10	1	54.20	54.20	10	5,088	0.20%
2020/04/27	2	53.90	2	54.10	54.10	0	5,143	0.00%
2020/04/24	1	52.40	1	53.10	53.00	0	5,093	0.00%
2020/04/23	4	52.58	4	53.20	52.60	0	5,093	0.00%
2020/04/22	13	52.46	36	52.15	52.60	-23	5,010	-0.46%
2020/04/21	47	53.43	7	54.59	53.10	40	4,869	0.82%
2020/04/20	44	57.69	6	57.35	57.30	38	4,575	0.83%
2020/04/17	2	55.40	1	55.70	56.00	1	4,292	0.02%
2020/04/15	2	54.00	0	0.00	53.80	2	4,173	0.05%
2020/04/14	7	54.27	0	0.00	54.20	7	4,077	0.17%
2020/04/13	4	53.55	2	53.75	53.60	2	4,114	0.05%
2020/04/07	5	51.70	32	52.15	52.60	-27	4,269	-0.63%
2020/04/06	70	50.26	0	0.00	50.60	70	4,187	1.67%
2020/04/01	2	49.30	6	50.20	50.10	-4	4,187	-0.10%
2020/03/31	4	49.48	2	50.50	49.50	2	4,200	0.05%
2020/03/30	2	49.23	1	49.30	49.70	1	4,167	0.02%
2020/03/27	1	50.60	1	51.40	50.50	0	4,142	0.00%
2020/03/26	0	0.00	4	49.50	50.50	-4	4,083	-0.10%
2020/03/25	11	49.15	14	49.50	49.40	-3	4,059	-0.07%
2020/03/24	3	46.48	0	0.00	46.75	3	4,033	0.07%
2020/03/23	10	44.93	5	46.00	44.85	5	4,126	0.12%
2020/03/20	0	0.00	3	47.70	45.85	-3	4,202	-0.07%
2020/03/19	5	46.00	1	46.60	45.10	4	4,310	0.09%
2020/03/18	5	50.70	0	0.00	50.10	5	4,301	0.12%
2020/03/17	3	51.57	0	0.00	51.00	3	4,312	0.07%
2020/03/16	1	54.60	1	53.50	53.60	0	4,319	0.00%
2020/03/13	3	53.73	0	0.00	54.60	3	4,334	0.07%
2020/03/12	2	54.85	0	0.00	54.70	2	4,346	0.05%
2020/03/11	4	57.90	5	58.36	57.50	-1	4,353	-0.02%
2020/03/10	3	56.93	2	57.40	57.70	1	4,610	0.02%
2020/03/09	3	57.93	0	0.00	57.60	3	4,873	0.06%
2020/03/06	2	59.10	0	0.00	59.30	2	4,868	0.04%
2020/03/05	0	0.00	8	59.70	59.80	-8	4,914	-0.16%
2020/03/04	3	58.83	0	0.00	58.90	3	5,013	0.06%
2020/03/03	6	59.00	0	0.00	58.70	6	5,164	0.12%
2020/02/27	1	58.70	0	0.00	58.50	1	5,706	0.02%
2020/02/24	1	59.70	0	0.00	59.60	1	5,713	0.02%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/18	1	60.80	0	0.00	60.50	1	5,718	0.02%
2020/02/14	0	0.00	1	62.10	61.70	-1	5,692	-0.02%
2020/02/13	1	61.90	1	62.80	61.00	0	5,677	0.00%
2020/02/12	10	62.10	12	62.20	62.00	-2	5,655	-0.04%
2020/02/11	0	0.00	1	61.40	61.50	-1	5,653	-0.02%
2020/02/07	1	60.20	1	60.70	60.60	0	5,717	0.00%
2020/02/06	0	0.00	2	61.30	61.50	-2	5,769	-0.03%
2020/02/03	1	58.70	0	0.00	59.40	1	6,032	0.02%
2020/01/31	15	60.44	3	60.90	60.60	12	6,006	0.20%
2020/01/30	3	60.73	0	0.00	60.30	3	6,060	0.05%
2020/01/16	1	66.00	0	0.00	65.80	1	6,075	0.02%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/13	0	0.00	2	66.55	66.10	-2	6,246	-0.03%
2020/01/09	0	0.00	1	65.00	65.50	-1	6,358	-0.02%
2020/01/08	0	0.00	3	63.97	64.00	-3	6,401	-0.05%
2020/01/07	3	63.53	0	0.00	64.30	3	6,423	0.05%
2020/01/06	8	65.08	3	64.80	64.80	5	6,394	0.08%
2020/01/03	23	67.29	2	69.00	67.20	21	6,405	0.33%
2020/01/02	1	68.20	5	68.22	68.40	-4	6,381	-0.06%
2019/12/27	3	67.43	3	67.53	67.70	0	6,366	0.00%
2019/12/26	1	67.00	2	67.30	67.20	-1	6,365	-0.02%
2019/12/25	4	66.38	1	66.70	66.70	3	6,378	0.05%
2019/12/24	0	0.00	1	65.80	65.70	-1	6,444	-0.02%
2019/12/20	1	67.60	0	0.00	66.80	1	6,508	0.02%
2019/12/19	2	67.05	3	67.13	67.30	-1	6,508	-0.02%
2019/12/18	3	67.80	1	68.20	67.50	2	6,518	0.03%
2019/12/17	6	67.32	5	67.20	67.20	1	6,526	0.02%
2019/12/16	3	66.90	3	67.73	66.40	0	6,471	0.00%
2019/12/13	1	64.70	4	65.85	66.10	-3	6,351	-0.05%
2019/12/11	0	0.00	10	66.00	65.80	-10	6,678	-0.15%
2019/12/09	0	0.00	7	65.64	66.10	-7	6,643	-0.11%
2019/12/06	5	65.72	2	65.95	65.00	3	6,611	0.05%
2019/12/05	6	65.57	8	65.53	65.50	-2	6,614	-0.03%
2019/12/04	0	0.00	4	64.05	63.90	-4	6,409	-0.06%
2019/12/03	0	0.00	3	62.50	62.50	-3	6,279	-0.05%
2019/12/02	1	62.20	0	0.00	62.30	1	6,303	0.02%
2019/11/29	0	0.00	6	62.87	62.80	-6	6,357	-0.09%
2019/11/28	0	0.00	5	63.14	63.40	-5	6,317	-0.08%
2019/11/27	4	61.78	21	62.50	62.60	-17	6,228	-0.27%
2019/11/26	2	63.30	44	62.59	62.30	-42	5,915	-0.71%
2019/11/25	0	0.00	2	61.70	61.90	-2	5,640	-0.04%
2019/11/21	1	60.10	0	0.00	60.60	1	5,689	0.02%
2019/11/20	3	60.30	0	0.00	60.30	3	5,715	0.05%
2019/11/19	2	60.85	0	0.00	60.60	2	5,754	0.03%
2019/11/15	0	0.00	3	61.20	61.50	-3	5,763	-0.05%
2019/11/14	2	60.10	5	60.10	60.00	-3	5,750	-0.05%
2019/11/13	5	60.64	0	0.00	60.40	5	5,748	0.09%
2019/11/08	0	0.00	2	61.25	61.10	-2	5,824	-0.03%
2019/11/07	14	61.14	2	60.80	60.70	12	5,840	0.21%
2019/11/06	23	61.83	0	0.00	61.60	23	5,802	0.40%
2019/11/05	10	62.30	7	62.87	62.20	3	5,800	0.05%
2019/11/04	1	62.20	89	62.61	62.60	-88	5,761	-1.53%
2019/11/01	5	61.44	5	61.06	61.10	0	5,616	0.00%
2019/10/30	22	60.62	1	60.10	60.70	21	5,858	0.36%
2019/10/29	61	60.20	0	0.00	59.90	61	5,913	1.03%
2019/10/25	4	61.53	1	61.70	61.20	3	5,863	0.05%
2019/10/24	0	0.00	2	61.90	62.00	-2	5,906	-0.03%
2019/10/23	1	61.00	6	60.95	61.10	-5	5,934	-0.08%
2019/10/22	0	0.00	12	60.55	60.30	-12	5,994	-0.20%
2019/10/21	1	60.60	3	60.37	60.60	-2	6,022	-0.03%
2019/10/18	4	59.15	2	59.60	59.60	2	6,050	0.03%
2019/10/17	0	0.00	1	58.50	58.50	-1	6,041	-0.02%
2019/10/16	1	58.30	1	58.10	57.50	0	6,184	0.00%
2019/10/15	2	57.85	1	58.00	57.70	1	6,207	0.02%
2019/10/09	0	0.00	1	57.30	57.00	-1	6,355	-0.02%
2019/10/08	5	58.48	6	57.68	57.50	-1	6,326	-0.02%
2019/10/07	2	59.10	5	59.00	59.10	-3	6,446	-0.05%
2019/10/03	1	59.00	0	0.00	58.90	1	6,588	0.02%
2019/10/02	9	58.93	0	0.00	59.20	9	6,596	0.14%
2019/10/01	0	0.00	1	58.40	58.40	-1	6,620	-0.02%
2019/09/27	1	57.20	3	57.50	57.50	-2	6,683	-0.03%
2019/09/26	2	58.45	1	58.40	58.10	1	6,755	0.01%
2019/09/25	3	58.63	0	0.00	58.40	3	6,888	0.04%
2019/09/24	8	59.14	1	59.30	58.80	7	7,255	0.10%
2019/09/23	5	58.60	0	0.00	58.60	5	7,281	0.07%
2019/09/20	4	58.78	4	58.60	58.50	0	7,282	0.00%
2019/09/18	2	59.70	0	0.00	59.70	2	7,220	0.03%
2019/09/17	4	59.73	2	59.85	59.50	2	7,192	0.03%
2019/09/16	19	61.21	0	0.00	61.00	19	7,126	0.27%
2019/09/12	2	63.80	4	63.65	63.40	-2	7,180	-0.03%
2019/09/11	1	63.00	5	62.90	63.50	-4	7,329	-0.05%
2019/09/10	3	63.00	2	63.65	63.00	1	7,299	0.01%
2019/09/09	1	64.30	0	0.00	63.20	1	7,261	0.01%
2019/09/06	2	64.50	7	64.87	64.30	-5	7,277	-0.07%
2019/09/05	2	64.50	6	64.73	64.10	-4	7,245	-0.06%
2019/09/04	0	0.00	2	63.80	63.80	-2	7,168	-0.03%
2019/09/03	11	63.29	12	63.65	63.40	-1	7,294	-0.01%
2019/09/02	1	63.10	21	63.08	62.80	-20	7,328	-0.27%
2019/08/30	6	62.55	17	62.28	62.60	-11	7,377	-0.15%
2019/08/29	1	61.20	0	0.00	61.20	1	7,448	0.01%
2019/08/27	0	0.00	4	60.50	60.50	-4	7,664	-0.05%
2019/08/26	23	60.80	0	0.00	60.60	23	7,810	0.29%
2019/08/23	6	61.20	4	61.93	62.30	2	7,845	0.03%
2019/08/22	7	62.37	5	62.10	61.90	2	7,863	0.03%
2019/08/21	5	62.20	1	62.10	62.20	4	7,882	0.05%
2019/08/20	7	62.76	0	0.00	62.50	7	8,046	0.09%
2019/08/19	0	0.00	10	63.10	63.20	-10	8,193	-0.12%
2019/08/16	1	61.70	1	62.00	62.00	0	8,637	0.00%
2019/08/15	1	61.50	0	0.00	61.20	1	8,810	0.01%
2019/08/14	0	0.00	6	62.85	62.10	-6	9,019	-0.07%
2019/08/13	2	62.00	0	0.00	61.60	2	9,115	0.02%
2019/08/08	0	0.00	10	62.50	62.40	-10	9,224	-0.11%
2019/08/07	1	61.90	2	61.90	61.80	-1	9,268	-0.01%
2019/08/06	0	0.00	1	61.20	61.20	-1	9,323	-0.01%
2019/08/05	1	60.80	0	0.00	61.10	1	9,370	0.01%
2019/08/02	19	60.63	2	60.30	60.80	17	9,463	0.18%
2019/08/01	16	63.16	0	0.00	63.00	16	9,370	0.17%
2019/07/30	1	63.90	1	63.80	63.30	0	9,468	0.00%
2019/07/29	2	64.90	0	0.00	64.80	2	9,725	0.02%
2019/07/26	1	64.40	2	64.40	64.60	-1	10,007	-0.01%
2019/07/24	2	67.30	0	0.00	67.30	2	10,078	0.02%
2019/07/23	0	0.00	2	67.60	67.50	-2	9,997	-0.02%
2019/07/22	0	0.00	21	67.30	67.30	-21	10,012	-0.21%
2019/07/19	9	66.18	11	66.04	66.40	-2	10,063	-0.02%
2019/07/18	3	65.23	2	65.45	65.10	1	10,122	0.01%
2019/07/16	12	67.09	2	67.20	67.00	10	10,032	0.10%
2019/07/15	5	65.74	2	65.40	66.00	3	9,885	0.03%
2019/07/12	20	65.47	5	65.58	65.50	15	9,921	0.15%
2019/07/11	12	65.88	0	0.00	65.50	12	9,976	0.12%
2019/07/10	1	64.50	0	0.00	64.80	1	9,919	0.01%
2019/07/09	0	0.00	21	64.59	64.70	-21	9,934	-0.21%
2019/07/08	2	65.00	10	64.50	65.00	-8	10,023	-0.08%
2019/07/05	0	0.00	2	64.20	64.90	-2	10,056	-0.02%
2019/07/04	4	64.70	5	64.32	64.80	-1	10,070	-0.01%
2019/07/03	0	0.00	4	64.20	64.60	-4	10,040	-0.04%
2019/07/02	2	64.25	2	65.25	65.60	0	9,969	0.00%
2019/07/01	3	64.10	2	63.55	64.90	1	9,925	0.01%
2019/06/28	3	60.67	2	60.90	60.50	1	9,612	0.01%
2019/06/27	0	0.00	1	61.60	61.50	-1	9,646	-0.01%
2019/06/26	0	0.00	1	60.90	60.80	-1	9,660	-0.01%
2019/06/25	2	60.10	2	60.40	60.40	0	9,666	0.00%
2019/06/24	2	61.20	1	61.10	61.10	1	9,635	0.01%
2019/06/21	3	61.87	6	61.30	60.80	-3	9,674	-0.03%
2019/06/20	17	61.12	5	60.86	61.80	12	9,584	0.13%
2019/06/19	6	58.88	18	58.64	59.20	-12	9,430	-0.13%
2019/06/18	7	57.40	4	57.50	57.00	3	9,376	0.03%
2019/06/14	12	56.68	1	57.30	56.30	11	9,938	0.11%
2019/06/12	1	57.70	7	57.21	58.00	-6	9,981	-0.06%
2019/06/11	12	57.98	1	59.00	57.30	11	9,965	0.11%
2019/06/10	0	0.00	2	57.05	57.60	-2	9,804	-0.02%
2019/06/06	6	55.18	0	0.00	55.10	6	9,743	0.06%
2019/06/05	0	0.00	2	56.95	56.60	-2	9,652	-0.02%
2019/06/04	33	57.22	30	57.16	55.80	3	9,555	0.03%
2019/05/31	3	58.70	3	58.40	58.30	0	9,479	0.00%
2019/05/30	0	0.00	3	56.20	56.00	-3	9,417	-0.03%
2019/05/29	5	55.10	0	0.00	55.10	5	9,420	0.05%
2019/05/28	0	0.00	1	55.00	54.60	-1	9,400	-0.01%
2019/05/27	1	54.20	0	0.00	54.70	1	9,378	0.01%
2019/05/24	3	56.37	1	55.70	55.60	2	9,242	0.02%
2019/05/23	9	56.84	1	55.60	55.60	8	9,259	0.09%
2019/05/22	3	62.53	0	0.00	61.60	3	8,835	0.03%
2019/05/21	11	62.09	0	0.00	62.70	11	8,704	0.13%
2019/05/20	1	63.00	0	0.00	63.00	1	8,563	0.01%
2019/05/17	1	65.00	0	0.00	64.80	1	8,522	0.01%
2019/05/16	1	68.00	0	0.00	67.30	1	8,512	0.01%
2019/05/15	0	0.00	1	69.00	68.80	-1	8,547	-0.01%
2019/05/13	5	68.96	0	0.00	67.60	5	8,553	0.06%
2019/05/10	1	69.70	0	0.00	70.30	1	8,577	0.01%
2019/05/09	1	71.60	5	71.10	71.70	-4	8,565	-0.05%
2019/05/08	33	72.39	30	72.30	72.10	3	8,627	0.03%
2019/05/07	3	73.07	0	0.00	73.00	3	8,588	0.03%
2019/05/06	1	69.80	163	69.81	72.10	-162	8,464	-1.91%	大賣/鉅額交易
2019/05/03	61	71.66	2	72.65	72.70	59	8,301	0.71%
2019/05/02	102	72.43	1	71.30	71.30	101	8,258	1.22%	大買/鉅額交易
2019/04/29	2	70.10	0	0.00	70.10	2	8,247	0.02%
2019/04/25	10	72.20	6	72.42	72.50	4	8,158	0.05%
2019/04/24	0	0.00	2	71.95	71.20	-2	8,092	-0.02%
2019/04/23	1	70.00	2	69.80	70.30	-1	8,014	-0.01%
2019/04/22	0	0.00	1	71.00	71.00	-1	7,933	-0.01%
2019/04/19	0	0.00	0	69.90	69.60	0	7,859	0.00%
2019/04/18	1	71.00	1	72.00	69.40	0	7,908	0.00%
2019/04/17	1	71.50	8	71.46	71.50	-7	7,871	-0.09%
2019/04/16	7	68.81	1	70.70	71.00	6	7,812	0.08%
2019/04/12	3	70.17	0	0.00	69.20	3	7,806	0.04%
2019/04/11	6	72.03	1	72.60	72.10	5	7,751	0.06%
2019/04/10	5	71.66	4	71.70	72.00	1	7,716	0.01%
2019/04/09	1	72.30	0	0.00	72.20	1	7,665	0.01%
2019/04/08	4	74.00	0	0.00	73.10	4	7,654	0.05%
2019/04/03	11	73.23	12	73.50	73.50	-1	7,618	-0.01%
2019/04/02	0	0.00	9	72.46	72.00	-9	7,558	-0.12%
2019/04/01	0	0.00	2	72.05	72.50	-2	7,552	-0.03%
2019/03/29	1	71.00	0	0.00	71.00	1	7,477	0.01%
2019/03/28	1	71.00	0	0.00	70.60	1	7,486	0.01%
2019/03/25	2	70.75	1	70.80	71.20	1	7,445	0.01%
2019/03/22	8	73.60	2	72.50	72.30	6	7,390	0.08%
2019/03/21	3	75.50	0	0.00	75.00	3	7,272	0.04%
2019/03/20	7	75.53	4	76.50	75.50	3	7,225	0.04%
2019/03/19	7	73.99	15	74.33	75.30	-8	7,156	-0.11%
2019/03/18	3	69.97	1	69.90	70.00	2	6,847	0.03%
2019/03/15	9	69.69	9	69.88	69.10	0	6,800	0.00%
2019/03/13	2	68.00	0	0.00	68.50	2	6,946	0.03%
2019/03/12	0	0.00	3	69.20	68.20	-3	7,133	-0.04%
2019/03/11	0	0.00	2	68.20	68.20	-2	7,398	-0.03%
2019/03/08	1	67.70	0	0.00	67.50	1	7,518	0.01%
2019/03/07	3	67.67	0	0.00	67.80	3	7,544	0.04%
2019/03/06	6	68.47	0	0.00	68.00	6	7,654	0.08%
2019/03/05	10	68.30	12	68.50	68.20	-2	7,669	-0.03%
2019/03/04	1	67.90	1	68.40	67.20	0	7,760	0.00%
2019/02/26	1	67.00	0	0.00	67.20	1	7,679	0.01%
2019/02/22	1	67.50	4	68.53	67.80	-3	7,692	-0.04%
2019/02/21	0	0.00	1	66.70	66.90	-1	7,593	-0.01%
2019/02/19	2	65.80	0	0.00	65.80	2	7,634	0.03%
2019/02/18	4	67.30	0	0.00	66.80	4	7,680	0.05%
2019/02/15	1	68.20	0	0.00	68.50	1	7,661	0.01%
2019/02/14	0	0.00	1	68.30	68.00	-1	7,634	-0.01%
2019/02/13	1	67.30	0	0.00	67.00	1	7,649	0.01%
2019/02/11	0	0.00	3	67.83	67.80	-3	7,714	-0.04%
2019/01/30	3	65.80	1	66.30	66.00	2	7,873	0.03%
2019/01/29	0	0.00	1	65.20	65.40	-1	7,934	-0.01%
2019/01/25	1	63.00	2	63.80	63.40	-1	8,103	-0.01%
2019/01/24	1	61.20	3	63.10	63.90	-2	8,265	-0.02%
2019/01/23	2	61.85	2	61.00	61.70	0	8,199	0.00%
2019/01/22	2	65.05	4	65.03	65.10	-2	7,988	-0.03%
2019/01/21	0	0.00	3	65.00	64.30	-3	7,936	-0.04%
2019/01/18	0	0.00	4	62.13	62.70	-4	7,898	-0.05%
2019/01/17	2	62.50	1	61.80	61.80	1	7,972	0.01%
2019/01/16	1	63.50	2	63.40	63.50	-1	7,960	-0.01%
2019/01/15	2	62.15	1	61.50	62.30	1	7,913	0.01%
2019/01/11	1	60.70	0	0.00	60.90	1	7,973	0.01%
2019/01/10	3	60.80	1	61.00	61.40	2	7,984	0.03%
2019/01/09	1	60.10	1	59.00	60.30	0	8,001	0.00%
2019/01/07	0	0.00	3	58.00	57.50	-3	7,979	-0.04%
2019/01/04	2	56.75	0	0.00	56.40	2	8,016	0.02%
2019/01/03	1	60.70	0	0.00	59.80	1	8,023	0.01%
2018/12/27	1	61.60	1	62.10	61.80	0	8,236	0.00%
2018/12/26	0	0.00	1	61.00	60.80	-1	8,213	-0.01%
2018/12/25	2	60.90	0	0.00	60.10	2	8,312	0.02%
2018/12/24	1	63.60	0	0.00	62.30	1	8,307	0.01%
2018/12/21	1	61.00	1	61.70	62.80	0	8,358	0.00%
2018/12/20	0	0.00	2	61.50	60.90	-2	8,558	-0.02%
2018/12/19	2	61.90	2	61.60	60.80	0	8,554	0.00%
2018/12/17	0	0.00	1	61.10	61.10	-1	8,657	-0.01%
2018/12/14	1	60.20	0	0.00	60.60	1	8,772	0.01%
2018/12/13	1	61.20	2	61.75	61.50	-1	8,770	-0.01%
2018/12/12	2	62.10	3	62.67	62.00	-1	8,743	-0.01%
2018/12/11	0	0.00	1	61.20	61.50	-1	8,564	-0.01%
2018/12/06	3	59.87	0	0.00	58.20	3	8,607	0.03%
2018/12/05	1	62.30	0	0.00	62.60	1	8,527	0.01%
2018/12/04	5	63.46	0	0.00	63.10	5	8,441	0.06%
2018/11/29	0	0.00	2	60.75	59.90	-2	8,257	-0.02%
2018/11/27	0	0.00	11	56.91	58.20	-11	8,238	-0.13%
2018/11/22	0	0.00	1	54.90	54.50	-1	8,620	-0.01%
2018/11/21	1	54.80	0	0.00	55.10	1	8,614	0.01%
2018/11/20	1	53.20	2	54.80	55.80	-1	8,547	-0.01%
2018/11/19	3	54.63	0	0.00	54.10	3	8,406	0.04%
2018/11/16	9	55.52	1	55.40	54.80	8	8,349	0.10%
2018/11/15	1	54.80	2	54.75	55.90	-1	8,243	-0.01%
2018/11/12	1	54.00	1	55.50	54.10	0	8,012	0.00%
2018/11/09	1	54.30	3	54.70	54.60	-2	7,979	-0.03%
2018/11/08	2	53.85	1	54.70	53.80	1	7,904	0.01%
2018/11/07	3	54.73	1	55.20	54.80	2	7,787	0.03%
2018/11/06	2	57.70	1	58.20	56.10	1	7,650	0.01%
2018/11/05	2	60.10	3	61.10	59.30	-1	7,507	-0.01%
2018/11/02	2	60.05	2	60.85	61.40	0	7,391	0.00%
2018/11/01	3	59.40	0	0.00	61.10	3	7,228	0.04%
2018/10/31	0	0.00	1	56.80	56.80	-1	6,983	-0.01%
2018/10/30	1	54.70	0	0.00	56.50	1	6,977	0.01%
2018/10/26	1	52.00	2	53.70	52.80	-1	6,996	-0.01%
2018/10/25	1	54.50	1	55.40	53.70	0	6,943	0.00%
2018/10/23	1	58.70	0	0.00	58.00	1	6,891	0.01%
2018/10/22	0	0.00	4	58.43	59.70	-4	6,896	-0.06%
2018/10/17	0	0.00	2	57.00	56.80	-2	6,934	-0.03%
2018/10/16	1	55.50	1	54.80	54.80	0	6,906	0.00%
2018/10/15	2	54.90	1	55.20	55.20	1	6,948	0.01%
2018/10/12	2	56.00	1	55.90	56.60	1	7,000	0.01%
2018/10/11	0	0.00	1	55.00	54.10	-1	7,002	-0.01%
2018/10/08	1	53.40	1	54.80	55.00	0	7,013	0.00%
2018/10/03	2	59.50	0	0.00	58.80	2	7,203	0.03%
2018/10/02	1	60.80	0	0.00	61.20	1	7,209	0.01%
2018/10/01	0	0.00	3	60.60	60.70	-3	7,363	-0.04%
2018/09/28	2	59.20	1	59.90	59.00	1	7,398	0.01%
2018/09/27	5	59.00	1	59.20	59.00	4	7,422	0.05%
2018/09/26	0	0.00	2	61.60	61.20	-2	7,261	-0.03%
2018/09/25	1	59.70	2	60.70	60.80	-1	7,301	-0.01%
2018/09/21	3	60.50	1	60.90	61.00	2	7,262	0.03%
2018/09/20	1	62.00	18	60.29	61.00	-17	7,221	-0.24%
2018/09/19	2	63.60	0	0.00	63.10	2	7,113	0.03%
2018/09/18	6	64.28	0	0.00	64.20	6	7,138	0.08%
2018/09/17	1	65.50	5	65.80	65.90	-4	7,262	-0.06%
2018/09/14	6	66.20	1	66.80	65.80	5	7,265	0.07%
2018/09/13	5	65.68	2	64.90	65.60	3	7,211	0.04%
2018/09/12	11	65.97	3	65.30	65.20	8	7,151	0.11%
2018/09/07	1	68.60	0	0.00	68.40	1	6,897	0.01%
2018/09/06	3	69.50	1	69.80	70.20	2	6,824	0.03%
2018/09/04	0	0.00	2	69.80	70.30	-2	6,672	-0.03%
2018/09/03	1	68.20	0	0.00	68.50	1	6,594	0.02%
2018/08/31	0	0.00	1	70.00	70.30	-1	6,509	-0.02%
2018/08/30	0	0.00	3	71.00	68.80	-3	6,386	-0.05%
2018/08/29	0	0.00	3	66.73	67.90	-3	6,219	-0.05%
2018/08/28	3	64.57	2	65.00	64.80	1	6,063	0.02%
2018/08/24	2	63.85	0	0.00	64.40	2	6,091	0.03%
2018/08/23	0	0.00	2	64.65	64.50	-2	6,137	-0.03%
2018/08/22	0	0.00	1	64.70	64.00	-1	6,177	-0.02%
2018/08/21	0	0.00	1	63.80	64.10	-1	6,385	-0.02%
2018/08/20	1	63.00	0	0.00	63.10	1	6,436	0.02%
2018/08/17	3	63.83	0	0.00	64.00	3	6,465	0.05%
2018/08/16	1	62.00	4	64.15	64.90	-3	6,473	-0.05%
2018/08/15	2	63.75	0	0.00	63.30	2	6,466	0.03%
2018/08/14	0	0.00	1	64.80	64.50	-1	6,455	-0.02%
2018/08/13	1	64.00	2	64.90	63.50	-1	6,418	-0.02%
2018/08/10	4	65.88	1	66.30	66.90	3	6,285	0.05%
2018/08/09	2	66.70	6	66.65	66.00	-4	6,275	-0.06%
2018/08/08	1	66.20	0	0.00	65.80	1	6,234	0.02%
2018/08/07	1	67.00	0	0.00	67.00	1	6,244	0.02%
2018/08/06	1	68.50	1	68.50	67.90	0	6,283	0.00%
2018/08/03	0	0.00	2	66.55	66.90	-2	6,323	-0.03%
2018/08/02	1	65.00	0	0.00	65.00	1	6,316	0.02%
2018/08/01	0	0.00	3	66.40	65.90	-3	6,320	-0.05%
2018/07/31	1	65.80	0	0.00	65.80	1	6,390	0.02%
2018/07/30	1	66.70	0	0.00	66.30	1	6,429	0.02%
2018/07/26	1	67.20	0	0.00	67.30	1	6,523	0.02%
2018/07/25	0	0.00	1	67.30	67.10	-1	6,650	-0.02%
2018/07/24	0	0.00	4	68.18	68.30	-4	6,579	-0.06%
2018/07/23	1	66.70	0	0.00	67.00	1	6,593	0.02%
2018/07/20	3	68.37	1	68.50	67.60	2	6,600	0.03%
2018/07/19	0	0.00	3	69.00	69.20	-3	6,575	-0.05%
2018/07/18	2	68.80	11	69.17	68.70	-9	6,582	-0.14%
2018/07/17	7	68.70	0	0.00	68.60	7	6,553	0.11%
2018/07/16	0	0.00	1	68.00	67.20	-1	6,443	-0.02%
2018/07/12	4	67.55	4	68.50	66.60	0	6,459	0.00%
2018/07/11	2	65.40	0	0.00	67.20	2	6,367	0.03%
2018/07/10	0	0.00	1	66.80	67.00	-1	6,380	-0.02%
2018/07/09	1	66.40	4	66.45	66.90	-3	6,331	-0.05%
2018/07/05	0	0.00	1	65.90	64.60	-1	6,229	-0.02%
2018/07/04	1	65.30	2	65.60	64.40	-1	6,281	-0.02%
2018/07/03	0	0.00	3	64.87	63.50	-3	6,254	-0.05%
2018/07/02	0	0.00	1	64.00	63.30	-1	6,272	-0.02%
2018/06/29	0	0.00	2	61.65	63.30	-2	6,310	-0.03%
2018/06/28	1	60.10	1	60.50	60.10	0	6,260	0.00%
2018/06/27	17	60.40	16	60.44	60.60	1	6,340	0.02%
2018/06/26	9	60.59	1	60.40	60.10	8	6,554	0.12%
2018/06/20	0	0.00	1	63.80	63.40	-1	7,092	-0.01%
2018/06/19	1	63.20	0	0.00	62.80	1	7,201	0.01%
2018/06/14	1	63.70	1	64.20	64.30	0	7,251	0.00%
2018/06/13	2	64.10	0	0.00	63.50	2	7,270	0.03%
2018/06/12	1	64.00	0	0.00	64.00	1	7,350	0.01%
2018/06/06	1	67.10	12	66.90	66.10	-11	7,722	-0.14%
2018/06/05	0	0.00	40	65.35	64.50	-40	7,680	-0.52%
2018/06/04	51	64.88	16	64.44	64.80	35	7,716	0.45%
2018/06/01	1	62.60	0	0.00	62.60	1	7,776	0.01%
2018/05/31	2	63.00	1	64.20	63.00	1	7,887	0.01%
2018/05/30	1	63.30	1	64.00	63.50	0	7,992	0.00%
2018/05/29	5	67.12	0	0.00	64.90	5	8,167	0.06%
2018/05/28	0	0.00	6	65.07	65.30	-6	8,128	-0.07%
2018/05/25	0	0.00	1	63.90	65.00	-1	8,205	-0.01%
2018/05/24	1	63.00	1	64.00	63.00	0	8,439	0.00%
2018/05/23	1	63.00	1	65.00	62.60	0	8,792	0.00%
2018/05/22	0	0.00	1	64.60	63.60	-1	8,795	-0.01%
2018/05/21	1	63.00	0	0.00	63.90	1	8,905	0.01%
2018/05/16	1	62.70	1	63.80	63.80	0	9,110	0.00%
2018/05/14	1	61.70	2	62.55	64.40	-1	9,308	-0.01%
2018/05/11	1	63.00	2	62.50	62.00	-1	9,289	-0.01%
2018/05/08	0	0.00	3	59.17	59.80	-3	9,247	-0.03%
2018/05/07	2	57.50	0	0.00	57.00	2	9,287	0.02%
2018/05/03	4	60.08	0	0.00	59.00	4	9,347	0.04%
2018/05/02	0	0.00	2	61.40	62.60	-2	9,378	-0.02%
2018/04/30	0	0.00	1	58.50	59.30	-1	9,381	-0.01%
2018/04/27	4	57.18	2	58.80	57.60	2	9,469	0.02%
2018/04/26	1	59.00	0	0.00	59.30	1	9,446	0.01%
2018/04/25	4	60.33	0	0.00	59.60	4	9,596	0.04%
2018/04/24	1	60.90	4	61.95	61.10	-3	9,726	-0.03%
2018/04/23	1	63.00	1	62.70	62.30	0	9,687	0.00%
2018/04/19	0	0.00	7	63.90	64.60	-7	10,048	-0.07%
2018/04/18	0	0.00	12	64.55	63.70	-12	10,150	-0.12%
2018/04/17	0	0.00	7	63.47	64.50	-7	10,495	-0.07%
2018/04/16	9	62.31	10	62.73	62.00	-1	10,372	-0.01%
2018/04/13	4	63.10	4	63.50	63.00	0	10,268	0.00%
2018/04/12	6	63.40	1	63.00	63.10	5	10,241	0.05%
2018/04/11	8	63.91	0	0.00	63.30	8	10,183	0.08%
2018/04/10	9	63.09	0	0.00	63.00	9	10,095	0.09%
2018/04/09	2	64.20	0	0.00	64.20	2	9,980	0.02%
2018/04/03	2	64.90	0	0.00	64.40	2	9,903	0.02%
2018/04/02	1	66.30	4	67.10	66.30	-3	9,875	-0.03%
2018/03/31	1	66.80	2	67.60	67.10	-1	9,895	-0.01%
2018/03/30	18	67.96	0	0.00	67.30	18	9,954	0.18%
2018/03/29	6	67.82	7	67.21	68.50	-1	10,020	-0.01%
2018/03/28	10	62.80	1	63.90	64.00	9	9,747	0.09%
2018/03/27	5	64.94	4	65.75	65.40	1	9,494	0.01%
2018/03/23	1	66.20	1	67.50	67.30	0	9,172	0.00%
2018/03/22	1	70.40	2	70.25	69.50	-1	9,149	-0.01%
2018/03/21	0	0.00	1	70.20	69.50	-1	9,133	-0.01%
2018/03/20	1	68.70	0	0.00	69.00	1	9,509	0.01%
2018/03/19	3	70.30	1	70.50	70.00	2	9,612	0.02%
2018/03/16	2	69.85	1	71.60	71.60	1	9,597	0.01%
2018/03/14	1	70.00	6	70.20	70.20	-5	9,456	-0.05%
2018/03/13	5	70.04	13	70.21	69.30	-8	9,385	-0.09%
2018/03/12	1	68.90	2	68.15	68.00	-1	9,170	-0.01%
2018/03/08	6	68.73	0	0.00	68.30	6	9,212	0.07%
2018/03/07	1	69.00	0	0.00	68.30	1	9,197	0.01%
2018/03/06	0	0.00	2	69.40	70.00	-2	9,313	-0.02%
2018/03/05	7	68.91	1	69.30	67.30	6	9,315	0.06%
2018/03/02	7	67.66	3	69.17	70.10	4	9,268	0.04%
2018/03/01	4	67.43	0	0.00	67.40	4	9,158	0.04%
2018/02/27	2	69.25	0	0.00	68.50	2	9,426	0.02%
2018/02/26	19	69.79	18	69.97	70.80	1	9,317	0.01%
2018/02/23	0	0.00	14	68.78	70.30	-14	9,106	-0.15%
2018/02/21	38	64.38	38	64.40	64.70	0	8,873	0.00%
2018/02/09	11	62.38	0	0.00	62.20	11	8,821	0.12%
2018/02/08	0	0.00	1	65.20	65.20	-1	8,771	-0.01%
2018/02/07	1	64.70	3	65.03	63.30	-2	8,799	-0.02%
2018/02/06	1	62.30	0	0.00	62.50	1	8,720	0.01%
2018/02/01	3	66.13	0	0.00	65.10	3	8,771	0.03%
2018/01/31	1	65.00	1	66.20	67.40	0	8,863	0.00%
2018/01/30	1	67.00	0	0.00	66.10	1	8,844	0.01%
2018/01/26	0	0.00	20	67.20	67.40	-20	8,731	-0.23%
2018/01/25	0	0.00	80	67.18	66.70	-80	8,749	-0.91%
2018/01/24	0	0.00	2	65.65	66.20	-2	8,670	-0.02%
2018/01/23	1	65.00	0	0.00	64.50	1	8,576	0.01%
2018/01/22	0	0.00	2	66.40	66.80	-2	8,594	-0.02%
2018/01/19	101	66.50	0	0.00	66.30	101	8,681	1.16%	大買/鉅額交易
2018/01/17	1	64.10	3	63.90	64.50	-2	8,627	-0.02%
2018/01/16	3	63.80	5.3	65.11	65.00	-2.3	8,693	-0.03%
2018/01/15	2	63.80	0	0.00	64.30	2	8,858	0.02%
2018/01/12	1	61.50	5	61.82	61.50	-4	8,642	-0.05%
2018/01/11	0	0.00	12	59.86	60.90	-12	8,590	-0.14%
2018/01/10	0	0.00	4	57.98	58.50	-4	8,431	-0.05%
2018/01/09	5	56.68	0	0.00	56.30	5	8,517	0.06%
2018/01/08	2	57.80	13	57.84	58.00	-11	8,802	-0.12%
2018/01/05	7	57.10	0	0.00	57.10	7	9,082	0.08%
2018/01/04	0	0.00	1	57.30	57.00	-1	9,268	-0.01%
2018/01/03	0	0.00	5	55.70	56.30	-5	9,327	-0.05%