頎邦 (6147)-華南永昌-敦南券商分點個股進出

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
76.0
漲跌
▼1.5
漲幅
-1.94%
成交量
3,833張
產業
上櫃半導體類股
1167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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2	76.90	0	0.00	76.00	2	6,751	0.03%
2024/05/06	0	77.50	0	0.00	77.50	0	6,713	0.00%
2024/05/03	2	78.25	0	77.70	77.90	2	6,684	0.03%
2024/04/29	0	0.00	1	76.80	77.30	-1	6,519	-0.02%
2024/04/26	0	0.00	10	77.00	77.80	-10	6,469	-0.15%
2024/04/23	10	74.50	0	0.00	74.20	10	6,445	0.16%
2024/04/22	0.1	73.43	7	73.60	73.30	-6.9	6,438	-0.11%
2024/04/19	5	74.90	0	0.00	74.40	5	6,346	0.08%
2024/04/16	0	0.00	11	77.19	76.30	-11	6,184	-0.18%
2024/04/15	0	0.00	1	77.80	77.80	-1	6,135	-0.02%
2024/04/09	1	76.70	0	0.00	76.50	1	6,264	0.02%
2024/03/29	0	0.00	16	78.44	79.00	-16	6,260	-0.26%
2024/03/27	9	75.87	0	0.00	75.80	9	5,749	0.16%
2024/03/26	0.1	74.25	1	74.10	73.90	-0.9	5,745	-0.02%
2024/03/25	0.1	75.25	10	74.65	75.10	-9.9	5,797	-0.17%
2024/03/22	0	76.10	10	75.70	75.70	-10	5,850	-0.17%
2024/03/21	2	78.10	6	78.33	78.20	-4	5,888	-0.07%
2024/03/20	22	80.31	7	78.39	77.60	15	5,965	0.25%
2024/03/19	12	79.37	3.1	79.63	78.50	8.9	6,188	0.14%
2024/03/18	2	77.20	5	77.46	77.40	-3	6,031	-0.05%
2024/03/14	1	77.70	16	77.50	77.50	-15	5,953	-0.25%
2024/03/13	1	78.60	1.8	78.60	79.00	-0.8	5,829	-0.01%
2024/03/12	1	76.60	7	76.89	76.80	-6	5,618	-0.11%
2024/03/11	2	75.35	1	75.70	75.70	1	5,522	0.02%
2024/03/08	27	76.81	14.3	77.63	75.40	12.7	5,481	0.23%
2024/03/07	2	74.55	1	74.60	74.60	1	5,104	0.02%
2024/03/06	1	72.80	1	73.80	73.80	0	5,033	0.00%
2024/03/05	1	72.60	1	72.50	72.80	0	5,049	0.00%
2024/03/04	1	71.80	1	72.90	72.90	0	5,058	0.00%
2024/03/01	0	0.00	1	71.60	71.30	-1	5,042	-0.02%
2024/02/29	5	71.30	0	0.00	71.00	5	5,009	0.10%
2024/02/27	0	0.00	1	72.50	71.70	-1	4,957	-0.02%
2024/02/26	1	73.50	0	0.00	73.70	1	4,901	0.02%
2024/02/23	9	74.81	3.1	74.38	74.00	5.9	4,829	0.12%
2024/02/22	0	0.00	1	71.70	71.60	-1	4,518	-0.02%
2024/02/21	0	0.00	1	70.90	71.10	-1	4,489	-0.02%
2024/02/20	0	70.70	0	0.00	70.40	0	4,458	0.00%
2024/02/19	0	0.00	1	71.10	71.00	-1	4,447	-0.02%
2024/02/15	2	69.70	0	0.00	69.60	2	4,372	0.05%
2024/02/05	0	70.91	0	0.00	71.00	0	4,309	0.00%
2024/02/02	1	71.20	0	0.00	71.30	1	4,281	0.02%
2024/02/01	2	71.30	2	71.30	71.40	0	4,233	0.00%
2024/01/31	0	71.30	0	0.00	72.00	0	4,209	0.00%
2024/01/30	0.1	72.05	0	0.00	71.60	0.1	4,194	0.00%
2024/01/29	0	72.70	4	72.50	72.60	-4	4,192	-0.10%
2024/01/26	0	0.00	1	73.50	73.20	-1	4,196	-0.02%
2024/01/25	1	74.60	2	73.95	73.90	-1	4,201	-0.02%
2024/01/24	1	74.10	1	74.20	74.20	0	4,207	0.00%
2024/01/23	2	73.65	2	74.15	74.20	0	4,222	0.00%
2024/01/19	2	73.20	1	73.50	73.50	1	4,239	0.02%
2024/01/18	1	73.30	1	72.90	73.00	0	4,239	0.00%
2024/01/17	1	73.50	1	73.00	73.00	0	4,229	0.00%
2024/01/16	1	73.10	1	73.70	73.70	0	4,199	0.00%
2024/01/15	1	72.80	1	73.80	73.80	0	4,196	0.00%
2024/01/12	1	72.40	1	72.80	72.60	0	4,185	0.00%
2024/01/11	1	72.20	1	72.20	72.20	0	4,165	0.00%
2024/01/10	1	71.69	1	71.80	71.80	0	4,167	0.00%
2024/01/09	1	72.90	2	72.50	72.00	-1	4,147	-0.02%
2024/01/08	4	73.30	1	72.80	72.80	3	4,160	0.07%
2024/01/05	1	74.50	1	74.50	74.50	0	4,113	0.00%
2024/01/04	2	74.25	1	74.50	74.50	1	4,072	0.02%
2024/01/03	1	73.60	3	74.20	74.30	-2	4,021	-0.05%
2023/12/27	1	73.40	3	73.13	72.90	-2	3,858	-0.05%
2023/12/26	1	71.60	1	72.30	72.30	0	3,821	0.00%
2023/12/25	0	72.70	1	72.50	72.30	-1	3,766	-0.03%
2023/12/22	2	73.10	2	73.05	73.30	0	3,742	0.00%
2023/12/21	2	72.85	1	73.50	73.50	1	3,659	0.03%
2023/12/20	1	73.50	2	73.90	74.00	-1	3,558	-0.03%
2023/12/19	2	73.25	0	0.00	72.60	2	3,435	0.06%
2023/12/18	2	75.95	0	0.00	75.30	2	3,301	0.06%
2023/12/15	1	77.60	10	76.88	76.80	-9	3,202	-0.28%
2023/12/14	16	77.74	18.2	77.30	78.70	-2.2	3,039	-0.07%
2023/12/13	11	73.06	2.2	73.54	73.80	8.8	2,631	0.34%
2023/12/12	1	71.00	2	71.30	71.40	-1	2,569	-0.04%
2023/12/07	1	70.20	0	0.00	70.00	1	2,654	0.04%
2023/12/06	1	70.50	2	70.35	70.50	-1	2,698	-0.04%
2023/12/05	1	70.30	0	0.00	70.50	1	2,733	0.04%
2023/12/04	2	71.35	1	71.50	71.50	1	2,777	0.04%
2023/12/01	1	71.90	1	72.00	72.00	0	2,966	0.00%
2023/11/30	1	71.30	2	71.65	72.00	-1	2,960	-0.03%
2023/11/29	1	71.10	11	71.30	71.30	-10	2,913	-0.34%
2023/11/28	13	70.74	1	70.90	71.00	12	2,910	0.41%
2023/11/27	6	69.93	2	70.15	70.10	4	2,974	0.13%
2023/11/24	48	69.95	1	70.00	70.00	47	2,976	1.58%
2023/11/23	6	69.53	0	0.00	69.80	6	2,981	0.20%
2023/11/22	14	69.68	4	69.60	69.50	10	3,024	0.33%
2023/11/21	27	69.93	0	0.00	69.80	27	3,055	0.88%
2023/11/16	3	69.33	6	69.22	69.30	-3	3,088	-0.10%
2023/11/15	10	69.83	2	69.90	69.90	8	3,118	0.26%
2023/11/13	0	0.00	1	69.60	69.50	-1	3,192	-0.03%
2023/11/08	1	69.80	4	70.05	69.70	-3	3,253	-0.09%
2023/11/07	1	70.20	1	70.10	70.10	0	3,249	0.00%
2023/11/06	2	69.90	2	69.90	70.00	0	3,268	0.00%
2023/11/03	3	69.17	1	69.40	69.60	2	3,329	0.06%
2023/11/02	6	68.80	1	69.10	69.40	5	3,346	0.15%
2023/10/27	1	67.90	1	67.50	67.50	0	3,386	0.00%
2023/10/23	2	70.00	1	69.10	69.10	1	3,606	0.03%
2023/10/20	0	0.00	1	69.00	69.00	-1	3,584	-0.03%
2023/10/19	10	68.50	0	0.00	68.20	10	3,574	0.28%
2023/10/12	0	0.00	2	67.20	67.50	-2	3,641	-0.05%
2023/10/11	20	67.40	0	0.00	66.80	20	3,656	0.55%
2023/10/06	0	68.20	0	0.00	68.10	0	3,672	0.00%
2023/10/05	0	0.00	3	68.37	68.70	-3	3,697	-0.08%
2023/10/03	0	0.00	1	69.00	68.80	-1	3,730	-0.03%
2023/10/02	0	0.00	4	69.10	68.70	-4	3,742	-0.11%
2023/09/28	1	68.20	1	68.20	68.20	0	3,757	0.00%
2023/09/26	1	68.50	2	68.35	68.10	-1	3,797	-0.03%
2023/09/25	1	68.30	0	0.00	68.50	1	3,791	0.03%
2023/09/22	0	0.00	1	68.70	68.50	-1	3,771	-0.03%
2023/09/21	2	68.00	0	0.00	67.90	2	3,752	0.05%
2023/09/20	3	69.50	20	70.44	69.00	-17	3,746	-0.45%
2023/09/15	3	72.17	5	71.54	71.30	-2	3,624	-0.06%
2023/09/14	0	0.00	1	71.20	71.00	-1	3,558	-0.03%
2023/09/12	20	71.75	2	72.00	71.50	18	3,585	0.50%
2023/09/11	1	70.90	6	71.00	70.90	-5	3,580	-0.14%
2023/09/07	2	71.60	150	72.01	71.50	-148	3,566	-4.15%	大賣/鉅額交易
2023/09/06	151	71.91	0	0.00	72.00	151	3,501	4.31%	大買/鉅額交易
2023/09/04	0	0.00	1	69.10	69.80	-1	3,351	-0.03%
2023/08/31	1	70.00	3	70.20	69.80	-2	3,404	-0.06%
2023/08/30	1	68.80	0	0.00	69.00	1	3,317	0.03%
2023/08/29	1	68.70	0	0.00	69.00	1	3,368	0.03%
2023/08/28	1	68.20	11	69.22	68.90	-10	3,370	-0.30%
2023/08/25	0	0.00	1	68.20	68.20	-1	3,328	-0.03%
2023/08/22	10	66.30	0	0.00	66.30	10	3,310	0.30%
2023/08/21	3	66.50	0	0.00	66.70	3	3,297	0.09%
2023/08/18	1	68.70	1	69.10	67.80	0	3,237	0.00%
2023/08/17	0	0.00	1	68.50	68.70	-1	3,200	-0.03%
2023/08/14	0	0.00	1	67.00	67.00	-1	3,157	-0.03%
2023/08/11	2	67.80	0	0.00	67.80	2	3,153	0.06%
2023/08/10	0	0.00	3	67.50	67.40	-3	3,169	-0.09%
2023/08/09	12	67.02	2	67.00	67.00	10	3,141	0.32%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/04	0	0.00	1	68.10	68.40	-1	3,076	-0.03%
2023/08/02	2	67.30	0	0.00	67.40	2	3,072	0.07%
2023/07/31	2	70.00	0	0.00	69.40	2	3,017	0.07%
2023/07/28	2	68.80	5.2	69.18	69.40	-3.2	2,937	-0.11%
2023/07/21	1	65.70	15	66.00	66.70	-14	2,898	-0.48%
2023/07/20	1	66.40	0	0.00	66.70	1	2,958	0.03%
2023/07/18	1	66.60	1	66.70	66.80	0	3,007	0.00%
2023/07/17	3	66.37	1	66.10	66.50	2	2,986	0.07%
2023/07/06	0	0.00	1	63.70	63.80	-1	3,002	-0.03%
2023/07/05	0	0.00	1	63.80	63.60	-1	3,024	-0.03%
2023/07/03	2	63.45	3	63.20	63.30	-1	2,997	-0.03%
2023/06/27	0	0.00	2	62.90	62.90	-2	3,105	-0.06%
2023/06/21	0	0.00	2	62.95	63.00	-2	3,110	-0.06%
2023/06/20	1.1	62.72	0	0.00	62.70	1.1	3,121	0.03%
2023/06/16	0.1	64.90	0	0.00	64.90	0.1	3,031	0.00%
2023/06/15	1	69.50	0	0.00	69.60	1	2,945	0.03%
2023/06/14	1	69.60	0	0.00	69.60	1	2,870	0.03%
2023/06/12	1	69.30	0	0.00	69.80	1	2,812	0.04%
2023/06/09	2	69.60	0	0.00	69.90	2	2,799	0.07%
2023/06/08	0	0.00	1	69.10	69.70	-1	2,794	-0.04%
2023/06/07	1	69.40	0	0.00	69.50	1	2,785	0.04%
2023/06/06	0	0.00	1	69.00	69.40	-1	2,817	-0.04%
2023/06/05	2	68.70	2	68.35	68.60	0	2,817	0.00%
2023/06/02	1	67.80	2	68.05	67.60	-1	2,843	-0.04%
2023/05/31	1	67.10	0	0.00	67.00	1	2,905	0.03%
2023/05/26	2	67.00	0	0.00	66.80	2	3,078	0.06%
2023/05/23	1	66.20	0	0.00	66.00	1	3,188	0.03%
2023/05/22	0	0.00	1	66.00	66.00	-1	3,186	-0.03%
2023/05/19	15	65.40	0	0.00	65.40	15	3,184	0.47%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/10	0	0.00	5	65.20	65.00	-5	3,166	-0.16%
2023/04/28	2	66.55	0	0.00	65.90	2	3,254	0.06%
2023/04/25	1	66.10	0	0.00	66.30	1	3,082	0.03%
2023/04/20	0	0.00	3	67.67	67.50	-3	2,976	-0.10%
2023/04/19	1	67.80	0	0.00	67.50	1	2,989	0.03%
2023/04/18	1	67.80	2	67.80	67.90	-1	2,960	-0.03%
2023/04/12	0	0.00	1	69.50	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	1	68.50	68.70	-1	2,790	-0.04%
2023/04/10	2	68.05	0	0.00	67.50	2	2,756	0.07%
2023/04/07	1	69.40	0	0.00	69.10	1	2,711	0.04%
2023/04/06	1	69.20	0	0.00	69.90	1	2,677	0.04%
2023/03/30	0	0.00	2	68.90	68.90	-2	2,608	-0.08%
2023/03/29	1	68.62	0	0.00	68.40	1	2,575	0.04%
2023/03/28	0	0.00	1	70.00	70.00	-1	2,525	-0.04%
2023/03/27	0	70.00	0	70.40	70.60	0	2,549	0.00%
2023/03/24	1	70.40	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	0.1	71.16	71.00	-0.1	2,533	0.00%
2023/03/20	0	70.40	0.3	70.27	70.40	-0.3	2,441	-0.01%
2023/03/17	0	0.00	1	70.00	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	2	69.00	68.80	-2	2,407	-0.08%
2023/03/15	1.3	68.90	0	0.00	68.80	1.3	2,400	0.05%
2023/03/14	2.1	69.88	0	0.00	69.20	2.1	2,382	0.09%
2023/03/13	2	69.15	1	70.00	70.30	1	2,356	0.04%
2023/03/10	2	70.25	1	70.50	70.10	1	2,326	0.04%
2023/03/08	0	0.00	10	70.40	70.40	-10	2,200	-0.45%
2023/03/07	1	69.80	0	0.00	70.50	1	2,158	0.05%
2023/03/06	0	0.00	1	70.00	70.20	-1	2,104	-0.05%
2023/03/03	1	68.50	3	68.90	69.00	-2	2,012	-0.10%
2023/03/01	1	67.80	9.1	68.40	69.00	-8.1	1,912	-0.42%
2023/02/24	50	67.30	50	67.00	67.30	0	1,805	0.00%
2023/02/22	0	0.00	5	65.88	66.00	-5	1,712	-0.29%
2023/02/17	0	0.00	1	63.60	63.90	-1	1,753	-0.06%
2023/02/16	1	64.30	0	0.00	64.30	1	1,759	0.06%
2023/02/15	1	63.90	0	0.00	64.40	1	1,796	0.06%
2023/02/14	0	0.00	1.2	63.97	64.40	-1.2	1,806	-0.07%
2023/02/13	2.2	63.34	0	0.00	63.30	2.2	1,847	0.12%
2023/02/10	0	0.00	1	64.00	64.00	-1	1,853	-0.05%
2023/02/09	1.1	64.27	1	64.10	63.70	0.1	1,877	0.00%
2023/02/08	0	0.00	6.2	64.13	64.30	-6.2	1,849	-0.34%
2023/02/07	1	63.40	2	63.40	63.40	-1	1,778	-0.06%
2023/02/06	1.2	63.12	0	0.00	63.40	1.2	1,766	0.07%
2023/02/03	1	63.40	2.1	62.77	63.30	-1.1	1,753	-0.06%
2023/02/02	0	0.00	1	61.30	61.80	-1	1,701	-0.06%
2023/02/01	2	58.10	1	60.80	60.50	1	1,692	0.06%
2023/01/31	4	60.70	5	60.40	60.50	-1	1,668	-0.06%
2023/01/16	1	60.50	0	0.00	60.40	1	1,661	0.06%
2023/01/12	1	60.90	1	61.00	61.00	0	1,670	0.00%
2023/01/11	0	0.00	1	60.10	60.60	-1	1,673	-0.06%
2023/01/10	1	59.20	0	0.00	59.60	1	1,669	0.06%
2023/01/09	3	59.30	0	0.00	59.60	3	1,684	0.18%
2023/01/05	1	58.90	0	0.00	58.80	1	1,693	0.06%
2023/01/04	2	59.05	0	0.00	58.90	2	1,707	0.12%
2023/01/03	0	0.00	0.3	58.80	59.00	-0.3	1,732	-0.02%
2022/12/30	1	59.10	3.2	59.08	57.40	-2.2	1,723	-0.13%
2022/12/23	0	0.00	1	58.20	58.60	-1	1,710	-0.06%
2022/12/19	0	0.00	1.5	59.43	59.40	-1.5	1,761	-0.09%
2022/12/16	0	0.00	1	59.20	59.40	-1	1,746	-0.06%
2022/12/12	0	0.00	0.5	59.01	58.70	-0.5	1,829	-0.03%
2022/12/02	2	59.40	0	0.00	59.40	2	1,936	0.10%
2022/12/01	4	58.65	0	0.00	58.90	4	1,927	0.21%
2022/11/30	0.1	58.10	0	0.00	58.20	0.1	1,932	0.00%
2022/11/17	0.1	59.00	0	0.00	59.30	0.1	1,982	0.00%
2022/11/16	0	0.00	0.6	59.22	59.50	-0.6	1,979	-0.03%
2022/11/09	2	56.60	2	57.00	57.20	0	1,877	0.00%
2022/11/07	1	55.80	0.5	56.00	56.20	0.5	1,884	0.03%
2022/10/24	0	0.00	1	54.40	53.60	-1	2,059	-0.05%
2022/10/20	1	52.80	1	53.20	53.30	0	2,086	0.00%
2022/10/18	0	0.00	2	52.80	53.70	-2	2,116	-0.09%
2022/10/17	0	0.00	3	50.90	51.80	-3	2,148	-0.14%
2022/10/14	4	50.30	0	0.00	50.30	4	2,213	0.18%
2022/10/13	1	49.20	0	0.00	49.45	1	2,365	0.04%
2022/10/07	0	0.00	1	52.00	52.00	-1	2,585	-0.04%
2022/10/06	1	51.60	0	0.00	52.00	1	2,641	0.04%
2022/10/04	0	0.00	1	51.40	51.40	-1	2,727	-0.04%
2022/10/03	1	50.40	0	0.00	50.40	1	2,753	0.04%
2022/09/26	0	0.00	5	51.26	51.30	-5	2,911	-0.17%
2022/09/20	5	53.70	5	53.90	53.80	0	3,052	0.00%
2022/09/19	0.5	54.20	0	0.00	53.90	0.5	3,051	0.02%
2022/09/12	1	56.40	0	0.00	56.40	1	3,150	0.03%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/02	1	56.40	0	0.00	56.20	1	3,258	0.03%
2022/08/30	0	0.00	1	57.00	56.90	-1	3,266	-0.03%
2022/08/25	0	0.00	0.2	56.90	57.20	-0.2	3,293	-0.01%
2022/08/24	0	0.00	1	56.50	56.60	-1	3,305	-0.03%
2022/08/23	1.2	56.45	0	0.00	56.50	1.2	3,308	0.04%
2022/08/22	0	0.00	1	57.40	57.00	-1	3,307	-0.03%
2022/08/19	0	0.00	1	57.20	57.30	-1	3,297	-0.03%
2022/08/17	4	57.00	0.2	57.10	56.70	3.8	3,312	0.11%
2022/08/16	1.2	56.62	0	0.00	56.50	1.2	3,288	0.04%
2022/08/12	3	56.23	0	0.00	56.20	3	3,247	0.09%
2022/08/11	0	0.00	0.2	55.70	55.40	-0.2	3,211	-0.01%
2022/08/09	2.2	54.96	0	0.00	55.90	2.2	3,244	0.07%
2022/08/01	0	0.00	1	55.60	55.60	-1	3,115	-0.03%
2022/07/25	1	55.30	5	55.30	55.40	-4	3,111	-0.13%
2022/07/22	0	0.00	1	54.60	55.80	-1	3,117	-0.03%
2022/07/21	0.1	54.70	0	0.00	55.20	0.1	3,108	0.00%
2022/07/20	3	55.00	2	54.10	54.90	1	3,053	0.03%
2022/07/19	0	0.00	0.1	59.80	59.90	-0.1	2,925	0.00%
2022/07/14	1	55.40	0	0.00	56.00	1	2,729	0.04%
2022/07/12	0.1	55.70	0	0.00	55.20	0.1	2,735	0.00%
2022/07/06	5	55.70	0	0.00	54.60	5	2,617	0.19%
2022/06/13	0	0.00	1	68.10	68.10	-1	2,668	-0.04%
2022/06/09	0	0.00	1	69.70	69.70	-1	2,752	-0.04%
2022/06/08	0.1	69.90	0	0.00	69.80	0.1	2,781	0.00%
2022/06/07	1	69.70	0	0.00	70.10	1	3,013	0.03%
2022/06/01	2	69.55	0	0.00	69.50	2	3,312	0.06%
2022/05/27	5	68.70	2	68.30	68.30	3	3,696	0.08%
2022/05/20	0	0.00	1.1	69.17	69.20	-1.1	4,213	-0.03%
2022/05/19	0.1	68.60	0	0.00	69.10	0.1	4,244	0.00%
2022/05/17	6	68.47	1	69.00	69.10	5	4,244	0.12%
2022/05/11	0	0.00	1	68.10	68.00	-1	4,348	-0.02%
2022/05/06	1	68.60	0	0.00	68.30	1	4,459	0.02%
2022/05/05	1	67.70	0	0.00	68.10	1	4,489	0.02%
2022/04/28	0	0.00	10	67.50	67.50	-10	4,708	-0.21%
2022/04/27	1	65.90	7	66.07	66.20	-6	4,755	-0.13%
2022/04/25	0	0.00	0.1	67.70	67.50	-0.1	4,996	0.00%
2022/04/22	0.1	68.50	0	0.00	68.90	0.1	5,101	0.00%
2022/04/21	0	0.00	1	68.80	68.70	-1	5,231	-0.02%
2022/04/20	10	68.50	0	0.00	68.40	10	5,576	0.18%
2022/04/19	0	0.00	0.3	68.70	68.60	-0.3	5,707	-0.01%
2022/04/18	19.3	69.07	2	69.20	68.70	17.3	5,891	0.29%
2022/04/15	0.1	68.60	0	0.00	67.20	0.1	5,900	0.00%
2022/04/13	0	0.00	0.5	66.82	67.00	-0.5	5,980	-0.01%
2022/04/12	0.1	66.50	0.1	66.80	66.40	0	6,020	0.00%
2022/04/11	0	67.10	0.1	66.60	66.50	0	6,035	0.00%
2022/04/08	0.1	67.45	0.1	67.70	67.50	0	6,020	0.00%
2022/04/07	0.1	68.23	10	67.50	67.20	-9.9	6,010	-0.16%
2022/04/06	0.1	68.74	1	68.40	68.60	-0.9	5,998	-0.02%
2022/04/01	0.1	68.80	5	68.76	69.40	-5	5,996	-0.08%
2022/03/30	0	69.50	0	0.00	69.40	0	6,038	0.00%
2022/03/29	0.1	70.00	0	0.00	69.70	0.1	6,019	0.00%
2022/03/28	0	70.20	0.1	69.90	70.10	0	6,014	0.00%
2022/03/25	1.1	71.02	0	0.00	70.60	1.1	6,012	0.02%
2022/03/24	0	0.00	0.1	71.50	71.50	-0.1	5,988	0.00%
2022/03/23	0.1	71.38	0	0.00	71.20	0.1	6,099	0.00%
2022/03/21	0.1	71.60	0	0.00	71.30	0.1	6,057	0.00%
2022/03/18	2	70.70	0	0.00	71.80	2	6,091	0.03%
2022/03/17	0.1	70.80	0	0.00	70.90	0.1	6,092	0.00%
2022/03/15	2	70.00	0	0.00	69.50	2	6,110	0.03%
2022/03/11	2	71.10	0	0.00	71.30	2	6,124	0.03%
2022/03/10	7	71.97	2	72.20	71.20	5	6,140	0.08%
2022/03/09	107	71.12	100	71.48	71.60	7	5,957	0.12%	大買/
2022/03/07	1	69.10	10	69.70	69.10	-9	5,954	-0.15%
2022/03/04	0	0.00	0.1	72.00	71.10	-0.1	5,901	0.00%
2022/03/03	2	71.70	11	72.34	72.60	-9	5,821	-0.16%
2022/03/02	0.1	70.80	0	0.00	70.90	0.1	5,710	0.00%
2022/03/01	0	71.10	0	0.00	71.00	0	5,644	0.00%
2022/02/25	11	68.69	2	69.15	68.90	9	5,436	0.17%
2022/02/24	0	0.00	1	66.90	66.80	-1	5,384	-0.02%
2022/02/23	10	68.80	0	0.00	68.70	10	5,384	0.19%
2022/02/22	3	68.37	0.2	68.50	68.30	2.8	5,427	0.05%
2022/02/21	0.1	68.96	0	0.00	69.50	0.1	5,524	0.00%
2022/02/18	1	68.80	0	0.00	68.90	1	5,625	0.02%
2022/02/14	0	0.00	0.1	68.30	68.10	-0.1	6,058	0.00%
2022/02/10	0	69.40	0	0.00	69.70	0	6,133	0.00%
2022/02/09	0	69.30	0	0.00	69.00	0	6,181	0.00%
2022/02/08	1	69.00	4	68.90	68.90	-3	6,192	-0.05%
2022/02/07	0.1	67.70	0	0.00	67.80	0.1	6,251	0.00%
2022/01/25	0	0.00	1	68.90	68.00	-1	6,349	-0.02%
2022/01/24	3	67.30	3.1	68.00	68.70	-0.1	6,324	0.00%
2022/01/20	0	0.00	3	69.70	70.00	-3	6,570	-0.05%
2022/01/19	3	69.40	3.1	69.60	69.10	-0.1	6,547	0.00%
2022/01/18	0.2	70.40	0	0.00	70.00	0.2	6,512	0.00%
2022/01/17	0	0.00	0.1	68.70	69.80	-0.1	6,332	0.00%
2022/01/14	0.1	67.50	0	0.00	68.20	0.1	6,251	0.00%
2022/01/13	0.1	68.20	2	68.70	69.00	-2	6,178	-0.03%
2022/01/12	0	0.00	0.1	68.00	68.00	-0.1	5,884	0.00%
2022/01/11	0	0.00	3.1	67.80	67.90	-3.1	5,789	-0.05%
2022/01/10	0.1	66.51	0	0.00	67.20	0.1	5,604	0.00%
2022/01/07	0	0.00	0.2	66.40	66.40	-0.2	5,575	0.00%
2022/01/06	5	66.80	0	0.00	66.90	5	5,563	0.09%
2022/01/04	0	0.00	5	66.70	66.50	-5	5,711	-0.09%
2022/01/03	0.1	67.10	2	66.90	66.80	-2	5,891	-0.03%
2021/12/30	0	0.00	4	66.65	66.70	-4	5,912	-0.07%
2021/12/28	1	67.30	2	67.50	66.90	-1	5,968	-0.02%
2021/12/22	0.1	65.50	0.1	65.60	65.50	-0.1	6,209	0.00%
2021/12/21	0.1	65.10	0	0.00	65.40	0.1	6,223	0.00%
2021/12/20	0.1	65.10	3.1	64.81	64.90	-3.1	6,219	-0.05%
2021/12/17	2.2	64.92	5	65.00	65.10	-2.9	6,237	-0.05%
2021/12/16	0.1	66.50	0	0.00	66.30	0.1	6,179	0.00%
2021/12/15	1	65.30	0	0.00	65.30	1	6,181	0.02%
2021/12/13	2	66.65	0	0.00	66.70	2	6,159	0.03%
2021/12/10	1	66.80	0	0.00	66.90	1	6,196	0.02%
2021/12/08	2	67.05	0	0.00	66.80	2	6,222	0.03%
2021/12/07	15	67.13	13	67.22	67.10	2	6,240	0.03%
2021/12/06	1	67.30	0	0.00	67.50	1	6,299	0.02%
2021/12/02	2	67.75	3	67.73	67.80	-1	6,877	-0.01%
2021/12/01	1	67.90	20	67.30	67.90	-19	8,230	-0.23%
2021/11/29	1	66.60	0	0.00	66.60	1	8,409	0.01%
2021/11/26	0	0.00	6	66.53	66.20	-6	8,647	-0.07%
2021/11/25	10	67.30	0	0.00	67.20	10	8,665	0.12%
2021/11/23	1	67.60	0	0.00	67.60	1	8,957	0.01%
2021/11/19	8	67.30	1	67.30	67.30	7	9,026	0.08%
2021/11/18	0	0.00	10	66.80	67.20	-10	9,051	-0.11%
2021/11/17	11	66.80	0	0.00	66.90	11	8,947	0.12%
2021/11/16	12	66.80	22	67.25	66.80	-10	8,857	-0.11%
2021/11/15	12	68.10	2	67.75	68.20	10	8,763	0.11%
2021/11/12	11	66.70	0	0.00	66.70	11	8,674	0.13%
2021/11/11	0	0.00	1	65.50	64.90	-1	8,625	-0.01%
2021/11/09	19	66.25	14	66.20	66.00	5	8,759	0.06%
2021/11/08	4	65.93	1	65.80	65.90	3	8,730	0.03%
2021/11/05	0	0.00	3	65.70	65.80	-3	8,761	-0.03%
2021/11/03	1	65.20	0	0.00	65.20	1	9,095	0.01%
2021/11/02	3	64.60	3	65.07	63.60	0	9,371	0.00%
2021/11/01	2	64.90	0	0.00	65.10	2	9,820	0.02%
2021/10/29	5	64.44	0	0.00	64.30	5	10,157	0.05%
2021/10/27	4	63.70	4	64.00	64.50	0	9,998	0.00%
2021/10/21	0	0.00	0.5	62.58	62.00	-0.5	10,391	0.00%
2021/10/20	1	62.60	0	0.00	62.50	1	10,371	0.01%
2021/10/13	0.1	61.00	20	60.80	61.00	-19.9	10,799	-0.18%
2021/10/08	1	63.60	1	64.40	63.30	0	11,163	0.00%
2021/09/30	0	0.00	2.3	67.27	67.50	-2.3	11,044	-0.02%
2021/09/29	0.2	67.87	3	68.40	67.20	-2.8	11,088	-0.03%
2021/09/28	0.1	70.40	0	0.00	70.10	0.1	10,983	0.00%
2021/09/27	0.1	71.80	0	0.00	70.80	0.1	10,972	0.00%
2021/09/24	3	71.40	0	0.00	71.40	3	10,977	0.03%
2021/09/22	0.1	70.20	0	70.80	70.50	0	11,005	0.00%
2021/09/17	0	71.50	0.3	71.50	71.60	-0.3	11,223	0.00%
2021/09/16	0.3	72.00	5	72.58	71.80	-4.7	11,224	-0.04%
2021/09/15	0	72.00	0	0.00	71.80	0	11,200	0.00%
2021/09/14	0	72.60	0	0.00	72.70	0	11,146	0.00%
2021/09/13	0	73.80	0	0.00	73.70	0	11,062	0.00%
2021/09/10	10	74.28	10.1	73.71	74.50	-0.1	11,038	0.00%
2021/09/08	3	73.43	8	73.59	73.30	-5	10,921	-0.05%
2021/09/07	19	74.59	38	74.68	74.40	-19	10,732	-0.18%
2021/09/06	53.1	82.75	11.1	85.19	78.00	42	10,307	0.41%
2021/09/03	2	79.80	0	0.00	81.10	2	8,879	0.02%
2021/09/02	6	79.20	8	79.23	79.40	-2	8,739	-0.02%
2021/09/01	0	0.00	0.1	78.21	80.40	-0.1	8,616	0.00%
2021/08/31	0	76.50	1	76.80	77.10	-1	8,442	-0.01%
2021/08/30	12	76.51	6	76.80	77.00	6	8,363	0.07%
2021/08/27	10	74.20	0	0.00	75.80	10	8,235	0.12%
2021/08/26	3	73.50	1.1	73.00	73.70	2	8,014	0.02%
2021/08/25	0	72.94	5	72.72	72.50	-5	7,914	-0.06%
2021/08/23	1	74.00	1	74.40	74.50	0	7,774	0.00%
2021/08/20	1	72.90	1	73.50	73.20	0	7,784	0.00%
2021/08/19	1	74.20	1	73.40	73.10	0	7,799	0.00%
2021/08/18	1	73.10	1	73.80	75.00	0	7,769	0.00%
2021/08/16	11	72.52	11	73.59	73.90	0	7,666	0.00%
2021/08/13	5	76.75	12	75.93	73.60	-7	7,604	-0.09%
2021/08/12	0	0.00	1	76.70	77.70	-1	7,512	-0.01%
2021/08/11	1.1	77.26	2	76.90	76.10	-1	7,479	-0.01%
2021/08/10	3	77.27	11	76.93	77.60	-8	7,395	-0.11%
2021/08/09	20.1	80.48	15	79.59	78.40	5.1	7,253	0.07%
2021/08/06	13	81.05	10.1	81.00	80.90	2.9	7,024	0.04%
2021/08/05	33	80.87	18.3	81.45	80.20	14.7	6,752	0.22%
2021/08/04	9	78.18	7.1	78.63	79.30	2	6,309	0.03%
2021/08/03	1	75.40	0	0.00	76.00	1	6,020	0.02%
2021/08/02	8	74.71	8	74.96	75.30	0	5,948	0.00%
2021/07/30	0	0.00	2.1	75.30	75.00	-2.1	5,915	-0.04%
2021/07/28	0	0.00	3	72.40	71.40	-3	5,731	-0.05%
2021/07/27	3	73.30	0	0.00	73.30	3	5,775	0.05%
2021/07/26	0	0.00	10	73.30	72.90	-10	5,705	-0.18%
2021/07/23	3	72.07	0	0.00	72.10	3	5,714	0.05%
2021/07/22	2	71.80	2	71.40	71.40	0	5,670	0.00%
2021/07/21	0.1	70.80	1	69.50	69.70	-0.9	5,620	-0.02%
2021/07/20	12.2	74.33	4	75.05	74.30	8.2	5,503	0.15%
2021/07/19	3.1	76.50	0	0.00	76.70	3.1	5,366	0.06%
2021/07/16	0	0.00	11.4	77.73	77.70	-11.4	5,334	-0.21%
2021/07/15	11	77.08	1.2	76.44	77.20	9.8	5,233	0.19%
2021/07/14	0	0.00	0.4	74.40	74.40	-0.4	4,848	-0.01%
2021/07/13	5	75.00	1	74.10	73.90	4	4,873	0.08%
2021/07/12	1	73.80	0	74.90	74.70	1	4,849	0.02%
2021/07/08	0	0.00	1	73.81	73.80	-1	4,827	-0.02%
2021/07/07	1	73.10	3	73.00	73.10	-2	4,826	-0.04%
2021/07/06	2	72.11	0	72.70	73.30	2	4,837	0.04%
2021/07/05	2	72.20	0	0.00	72.50	2	4,784	0.04%
2021/07/02	0	71.50	0	71.10	71.50	0	4,789	0.00%
2021/06/29	2	72.20	0	0.00	71.90	2	4,933	0.04%
2021/06/28	1	72.01	8.1	71.77	72.80	-7.1	4,940	-0.14%
2021/06/18	0	0.00	2	70.10	69.00	-2	5,103	-0.04%
2021/06/17	0	0.00	10	70.00	70.60	-10	5,159	-0.19%
2021/06/16	2	70.70	0	0.00	70.00	2	5,570	0.04%
2021/06/15	1	70.00	0	0.00	70.20	1	5,934	0.02%
2021/06/11	6	70.90	6	70.30	70.30	0	5,983	0.00%
2021/06/09	5	69.90	0	0.00	69.20	5	6,028	0.08%
2021/06/08	2	70.45	0	0.00	70.80	2	6,018	0.03%
2021/06/04	0.1	68.00	0	0.00	68.40	0.1	6,017	0.00%
2021/06/03	0	0.00	5	68.10	68.30	-5	6,179	-0.08%
2021/06/01	0	0.00	0.1	68.50	68.20	-0.1	6,438	0.00%
2021/05/24	0	0.00	1	64.90	65.10	-1	7,036	-0.01%
2021/05/21	1	64.20	0	0.00	64.50	1	7,126	0.01%
2021/05/19	1	66.60	0	0.00	66.60	1	7,194	0.01%
2021/05/18	1	65.20	1	65.80	66.50	0	7,226	0.00%
2021/05/17	4	64.18	4	64.25	62.80	0	7,313	0.00%
2021/05/13	0.1	64.10	0	0.00	65.20	0.1	7,294	0.00%
2021/05/11	0.1	69.80	0	0.00	67.10	0.1	7,276	0.00%
2021/05/10	0	0.00	0.1	71.10	71.00	-0.1	7,238	0.00%
2021/05/07	0.2	71.03	0	0.00	71.00	0.2	7,429	0.00%
2021/05/05	0.1	71.80	0	0.00	70.40	0.1	7,787	0.00%
2021/05/04	3	71.80	6	70.95	71.60	-3	7,862	-0.04%
2021/05/03	3	75.30	0	0.00	73.90	3	7,892	0.04%
2021/04/21	0	0.00	1	78.00	77.50	-1	8,814	-0.01%
2021/04/19	0	0.00	1	78.00	77.10	-1	9,392	-0.01%
2021/04/14	0.1	74.90	5	74.40	75.30	-4.9	9,628	-0.05%
2021/04/13	1	77.00	0	0.00	76.40	1	9,586	0.01%
2021/04/09	0	77.60	0	0.00	78.00	0	9,547	0.00%
2021/04/07	2	77.70	0	0.00	77.80	2	9,452	0.02%
2021/04/06	10	79.30	0.1	79.40	79.00	10	9,396	0.11%
2021/03/29	0	0.00	1	77.60	76.70	-1	9,172	-0.01%
2021/03/24	2.1	75.98	0	0.00	75.50	2.1	9,144	0.02%
2021/03/23	0	0.00	5	75.52	75.80	-5	9,116	-0.05%
2021/03/22	0.1	74.90	0	0.00	74.70	0.1	9,009	0.00%
2021/03/19	21	76.44	20	76.26	76.00	1	8,985	0.01%
2021/03/18	2	76.10	2.1	75.46	77.90	-0.1	8,602	0.00%
2021/03/17	30	74.50	31	74.11	73.50	-1	8,297	-0.01%
2021/03/16	1.1	73.50	0	0.00	73.70	1.1	8,465	0.01%
2021/03/15	0	0.00	10	73.00	73.60	-10	8,607	-0.12%
2021/03/10	1	71.10	3	71.80	71.70	-2	8,969	-0.02%
2021/03/09	1.1	71.10	0	0.00	71.40	1.1	8,988	0.01%
2021/03/08	1.1	71.92	1	71.90	72.20	0.1	8,885	0.00%
2021/03/05	1	73.30	0	0.00	72.70	1	8,795	0.01%
2021/03/04	1	74.40	1	73.80	74.10	0	8,709	0.00%
2021/03/03	30	76.33	29	75.96	75.10	1	8,584	0.01%
2021/03/02	3	76.50	4.1	75.86	75.50	-1.1	8,370	-0.01%
2021/02/25	11	73.98	10	74.30	74.50	1	8,286	0.01%
2021/02/24	0	0.00	1	75.00	74.40	-1	8,260	-0.01%
2021/02/23	21	74.35	21	74.69	74.40	0	8,214	0.00%
2021/02/22	3	74.57	2	74.75	75.50	1	8,142	0.01%
2021/02/19	5	73.10	0	0.00	73.20	5	8,051	0.06%
2021/02/17	0	0.00	2	73.70	73.50	-2	8,050	-0.02%
2021/02/05	0	71.00	0	0.00	71.30	0	7,963	0.00%
2021/01/29	1.1	70.79	2	71.50	69.20	-0.9	8,380	-0.01%
2021/01/28	2.1	72.79	23	73.02	72.50	-21	8,195	-0.26%
2021/01/27	35.1	78.22	28.1	76.04	75.70	7	8,077	0.09%
2021/01/26	4	75.90	3	75.60	75.70	1	7,652	0.01%
2021/01/25	4	75.60	96	74.75	75.70	-92	7,537	-1.22%
2021/01/22	3	75.33	1	75.20	75.40	2	7,400	0.03%
2021/01/21	0	0.00	6	74.32	74.40	-6	7,308	-0.08%
2021/01/20	18	75.94	7	74.70	73.70	11	7,247	0.15%
2021/01/19	12	74.41	10	74.60	74.50	2	6,991	0.03%
2021/01/18	10	75.60	10	73.90	73.90	0	6,871	0.00%
2021/01/15	6.1	74.20	7.1	74.50	74.50	-1	6,733	-0.01%
2021/01/14	8	72.85	10.1	73.75	73.80	-2.1	6,597	-0.03%
2021/01/13	10	72.20	16.2	72.09	72.10	-6.2	6,359	-0.10%
2021/01/12	27.2	71.72	22.1	71.62	70.40	5.1	6,189	0.08%
2021/01/11	12	69.17	2	69.30	69.30	10	5,733	0.17%
2021/01/08	0	0.00	2	68.10	68.20	-2	5,658	-0.04%
2021/01/07	0.1	67.40	20	67.50	68.00	-19.9	5,631	-0.35%
2021/01/06	0	0.00	0.2	67.20	66.30	-0.2	5,544	0.00%
2021/01/05	0.2	67.20	0	0.00	67.40	0.2	5,529	0.00%
2020/12/30	0.1	66.00	0	0.00	65.90	0.1	5,566	0.00%
2020/12/16	0	0.00	2	66.45	66.20	-2	6,843	-0.03%
2020/12/10	8	68.89	315	69.26	68.70	-307	7,457	-4.12%	大賣/鉅額交易
2020/12/09	317	68.00	12	67.58	69.00	305	7,231	4.22%	大買/鉅額交易
2020/12/07	0	0.00	5	67.72	66.60	-5	7,006	-0.07%
2020/12/04	39	67.56	3	67.73	67.40	36	6,886	0.52%
2020/12/03	0	0.00	9	66.04	66.20	-9	6,546	-0.14%
2020/12/02	0	0.00	2	65.30	65.80	-2	6,477	-0.03%
2020/12/01	0	0.00	1	65.20	65.20	-1	6,433	-0.02%
2020/11/30	0	0.00	20	64.75	64.30	-20	6,390	-0.31%
2020/11/26	1	65.00	0	0.00	65.00	1	6,301	0.02%
2020/11/25	1	65.40	0	0.00	65.40	1	6,267	0.02%
2020/11/24	5	65.60	0	0.00	65.80	5	6,159	0.08%
2020/11/20	0	0.00	45	64.68	64.90	-45	6,156	-0.73%
2020/11/18	2	64.80	15	65.10	64.90	-13	6,152	-0.21%
2020/11/17	0	0.00	2	65.50	65.30	-2	6,139	-0.03%
2020/11/16	6	64.37	4	64.95	64.70	2	6,165	0.03%
2020/11/13	1	64.90	0	0.00	65.00	1	6,144	0.02%
2020/11/12	37	65.88	4	65.88	65.60	33	6,125	0.54%
2020/11/11	0	0.00	1	65.10	65.00	-1	6,016	-0.02%
2020/11/10	10	64.60	0	0.00	64.90	10	5,943	0.17%
2020/11/09	82	65.02	7	65.37	64.20	75	5,793	1.29%
2020/11/06	40	63.72	11	63.60	64.00	29	5,608	0.52%
2020/11/03	0	0.00	1	62.80	62.50	-1	5,420	-0.02%
2020/10/29	1	62.40	1	62.90	63.00	0	5,497	0.00%
2020/10/26	0	69.00	0	0.00	61.80	0	5,717	0.00%
2020/10/21	0	0.00	10	61.90	61.50	-10	5,936	-0.17%
2020/10/15	0	0.00	2	60.60	60.60	-2	6,530	-0.03%
2020/10/12	10	63.00	3	63.03	62.60	7	6,671	0.10%
2020/10/07	1	62.40	0	0.00	62.30	1	6,683	0.01%
2020/10/06	10	63.40	10	62.70	62.60	0	6,690	0.00%
2020/09/30	10	64.10	12	63.52	63.40	-2	6,793	-0.03%
2020/09/29	3	63.33	7	62.77	63.80	-4	6,767	-0.06%
2020/09/28	15	63.00	15	61.90	62.30	0	6,792	0.00%
2020/09/25	41	62.18	44	61.99	61.70	-3	6,828	-0.04%
2020/09/24	1	63.40	1	63.80	64.50	0	6,761	0.00%
2020/09/23	10	64.60	12	63.88	63.70	-2	6,709	-0.03%
2020/09/22	1	63.10	2	62.95	63.10	-1	6,519	-0.02%
2020/09/18	1	62.40	18	62.26	62.10	-17	6,390	-0.27%
2020/09/17	20	61.90	19	61.97	62.10	1	6,440	0.02%
2020/09/16	3	61.00	2.3	60.57	61.00	0.7	6,182	0.01%
2020/09/15	0	0.00	6.2	58.12	59.00	-6.2	5,942	-0.10%
2020/09/14	0.2	57.70	0	0.00	57.50	0.2	5,956	0.00%
2020/09/10	2	57.60	1	56.90	57.20	1	6,092	0.02%
2020/09/08	0.3	57.20	0	0.00	56.90	0.3	6,235	0.00%
2020/09/03	1	56.90	0.2	57.00	57.00	0.8	6,538	0.01%
2020/09/02	0	0.00	0.1	57.00	56.30	-0.1	6,662	0.00%
2020/09/01	0	0.00	1	55.60	56.20	-1	6,876	-0.01%
2020/08/28	0	0.00	0.3	57.00	56.70	-0.3	7,139	0.00%
2020/08/27	10	56.66	9	56.68	56.90	1	7,232	0.01%
2020/08/26	7	56.79	6	56.78	57.20	1	7,295	0.01%
2020/08/25	5	55.50	0	0.00	55.30	5	7,306	0.07%
2020/08/21	0	55.80	0	0.00	55.40	0	7,460	0.00%
2020/08/20	2	54.85	10	56.30	55.20	-8	7,528	-0.11%
2020/08/19	0.1	57.20	0	0.00	57.00	0.1	7,581	0.00%
2020/08/11	1.1	57.81	0	0.00	57.80	1.1	8,324	0.01%
2020/08/03	0	58.50	0.2	58.50	58.20	-0.2	9,516	0.00%
2020/07/31	3.1	60.30	0	0.00	59.90	3.1	9,528	0.03%
2020/07/30	0	0.00	2	60.35	60.30	-2	9,559	-0.02%
2020/07/29	1.1	58.35	1	57.70	58.70	0.1	9,761	0.00%
2020/07/28	4.1	57.52	7	57.11	56.70	-3	10,312	-0.03%
2020/07/27	1.2	58.17	10	58.55	57.90	-8.8	10,360	-0.08%
2020/07/24	13	59.35	0	0.00	59.10	13	10,314	0.13%
2020/07/23	5.1	60.21	0	0.00	60.20	5.1	10,247	0.05%
2020/07/22	2	64.90	0	0.00	65.40	2	10,050	0.02%
2020/07/21	4	64.30	0	0.00	64.30	4	9,878	0.04%
2020/07/20	1	64.80	0	0.00	64.10	1	9,873	0.01%
2020/07/15	0	0.00	1	66.30	65.70	-1	10,334	-0.01%
2020/07/14	2	66.00	1	65.90	65.70	1	10,418	0.01%
2020/07/09	3	67.43	0	0.00	66.90	3	10,336	0.03%
2020/07/07	0.1	66.80	5	66.90	66.70	-5	10,186	-0.05%
2020/07/06	9	67.82	3	67.77	68.00	6	10,039	0.06%
2020/07/03	2	66.35	6	66.40	66.90	-4	9,910	-0.04%
2020/06/29	6.1	63.70	6	63.60	64.20	0.1	9,556	0.00%
2020/06/24	2	64.00	1.2	64.02	64.00	0.8	9,483	0.01%
2020/06/23	1	63.10	0	63.10	63.10	1	9,367	0.01%
2020/06/19	0	0.00	1	62.50	62.90	-1	9,352	-0.01%
2020/06/18	0.2	62.30	2	62.20	62.30	-1.8	9,280	-0.02%
2020/06/17	0.1	61.90	0	0.00	61.70	0.1	9,204	0.00%
2020/06/16	0.1	62.00	3	61.93	61.90	-3	9,236	-0.03%
2020/06/12	1	59.60	1	59.80	61.00	0	9,248	0.00%
2020/06/09	0	0.00	5	62.50	61.90	-5	9,132	-0.05%
2020/06/08	1	63.40	0	0.00	63.10	1	9,098	0.01%
2020/06/05	0	0.00	2	62.05	62.80	-2	8,902	-0.02%
2020/06/03	5.1	61.50	0	0.00	61.40	5.1	8,688	0.06%
2020/06/02	0	0.00	4	61.60	61.30	-4	8,577	-0.05%
2020/06/01	1	61.70	0	0.00	61.70	1	8,496	0.01%
2020/05/29	3	61.10	1	61.40	61.40	2	8,429	0.02%
2020/05/27	0	0.00	14	60.90	61.40	-14	8,324	-0.17%
2020/05/26	0	0.00	7	61.07	61.10	-7	8,290	-0.08%
2020/05/25	12	60.39	0	0.00	60.70	12	8,155	0.15%
2020/05/22	17	60.56	12	60.35	60.20	5	8,059	0.06%
2020/05/21	2	59.50	2	59.60	59.70	0	7,789	0.00%
2020/05/20	3	58.43	5	58.50	58.40	-2	7,631	-0.03%
2020/05/18	0	0.00	5	58.10	58.20	-5	7,609	-0.07%
2020/05/15	5	59.10	1	59.00	58.90	4	7,552	0.05%
2020/05/14	7	59.51	8	59.06	58.10	-1	7,383	-0.01%
2020/05/13	4	60.80	1	60.80	60.80	3	7,110	0.04%
2020/05/12	2	61.05	0	0.00	61.30	2	6,963	0.03%
2020/05/11	1	61.90	3	61.60	61.40	-2	6,866	-0.03%
2020/05/08	7	60.84	9	61.11	60.80	-2	6,743	-0.03%
2020/05/07	1	59.30	0	0.00	59.50	1	6,377	0.02%
2020/05/06	8	59.19	3	59.13	59.00	5	6,287	0.08%
2020/05/05	59	58.61	50	58.78	59.20	9	6,175	0.15%
2020/05/04	29	58.57	17	58.75	59.00	12	5,859	0.20%
2020/04/30	5	56.60	1	54.60	56.60	4	5,207	0.08%
2020/04/28	1	53.70	2	54.10	54.00	-1	5,101	-0.02%
2020/04/27	2	54.00	1	53.70	54.10	1	5,143	0.02%
2020/04/24	1	52.40	0	0.00	53.00	1	5,093	0.02%
2020/04/23	2	53.20	0	0.00	52.60	2	5,093	0.04%
2020/04/22	2	52.65	2	52.60	52.60	0	5,010	0.00%
2020/04/21	3	53.80	2	54.85	53.10	1	4,869	0.02%
2020/04/20	33	57.58	27	57.56	57.30	6	4,575	0.13%
2020/04/17	5	55.90	1	55.40	56.00	4	4,292	0.09%
2020/04/13	0	0.00	1	53.90	53.60	-1	4,114	-0.02%
2020/04/10	1	53.50	0	0.00	53.00	1	4,166	0.02%
2020/04/07	0	0.00	5	52.06	52.60	-5	4,269	-0.12%
2020/04/06	2	50.60	0	0.00	50.60	2	4,187	0.05%
2020/03/26	2	49.55	2	50.00	50.50	0	4,083	0.00%
2020/03/25	1	50.60	1	49.55	49.40	0	4,059	0.00%
2020/03/24	1	46.30	1	47.15	46.75	0	4,033	0.00%
2020/03/23	2	43.15	1	46.00	44.85	1	4,126	0.02%
2020/03/20	3	46.23	1	47.75	45.85	2	4,202	0.05%
2020/03/19	1	48.00	4	45.11	45.10	-3	4,310	-0.07%
2020/03/17	1	51.20	0	0.00	51.00	1	4,312	0.02%
2020/03/13	2	52.60	0	0.00	54.60	2	4,334	0.05%
2020/03/12	2	55.00	0	0.00	54.70	2	4,346	0.05%
2020/03/04	3	58.80	0	0.00	58.90	3	5,013	0.06%
2020/02/26	8	59.60	8	59.64	59.30	0	5,731	0.00%
2020/02/24	0	0.00	5	59.50	59.60	-5	5,713	-0.09%
2020/02/13	5	61.70	0	0.00	61.00	5	5,677	0.09%
2020/02/10	4	59.98	4	60.05	60.00	0	5,684	0.00%
2020/02/06	6	61.15	6	61.27	61.50	0	5,769	0.00%
2020/02/04	0	61.10	0	0.00	60.80	0	6,003	0.00%
2020/01/30	3	61.40	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%
2020/01/15	0	0.00	1	66.90	66.60	-1	6,115	-0.02%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/10	1	65.10	0	0.00	64.90	1	6,333	0.02%
2020/01/08	1	64.40	1	63.60	64.00	0	6,401	0.00%
2020/01/06	7	64.93	8	66.09	64.80	-1	6,394	-0.02%
2020/01/03	7	67.30	5	68.20	67.20	2	6,405	0.03%
2020/01/02	0	0.00	5	68.00	68.40	-5	6,381	-0.08%
2019/12/30	10	67.60	1	68.00	67.40	9	6,351	0.14%
2019/12/27	0	0.00	5	67.50	67.70	-5	6,366	-0.08%
2019/12/26	1	66.60	5	67.10	67.20	-4	6,365	-0.06%
2019/12/25	0	0.00	10	66.50	66.70	-10	6,378	-0.16%
2019/12/24	0	0.00	1	65.90	65.70	-1	6,444	-0.02%
2019/12/23	0	0.00	0	66.20	66.20	0	6,485	0.00%
2019/12/20	0	0.00	1	67.00	66.80	-1	6,508	-0.02%
2019/12/19	5	67.00	2	66.80	67.30	3	6,508	0.05%
2019/12/18	15	67.90	5	68.28	67.50	10	6,518	0.15%
2019/12/17	2	66.95	13	67.20	67.20	-11	6,526	-0.17%
2019/12/16	17	66.96	4	67.55	66.40	13	6,471	0.20%
2019/12/13	0	0.00	2	65.90	66.10	-2	6,351	-0.03%
2019/12/11	1	65.50	1	65.40	65.80	0	6,678	0.00%
2019/12/10	8	65.81	0	0.00	66.10	8	6,612	0.12%
2019/12/09	0	0.00	1	66.00	66.10	-1	6,643	-0.02%
2019/12/06	3	66.23	4	66.00	65.00	-1	6,611	-0.02%
2019/12/05	21	65.21	22	65.36	65.50	-1	6,614	-0.02%
2019/12/04	0	0.00	7	63.04	63.90	-7	6,409	-0.11%
2019/12/03	6	62.15	1	62.50	62.50	5	6,279	0.08%
2019/12/02	5	62.76	0	0.00	62.30	5	6,303	0.08%
2019/11/29	4	63.60	4	63.00	62.80	0	6,357	0.00%
2019/11/28	1	63.20	3	63.10	63.40	-2	6,317	-0.03%
2019/11/27	1	62.80	3.2	62.38	62.60	-2.2	6,228	-0.04%
2019/11/26	4	62.75	3.1	62.95	62.30	0.9	5,915	0.02%
2019/11/22	0.1	60.60	0	0.00	60.50	0.1	5,624	0.00%
2019/11/20	1.1	60.31	1	60.20	60.30	0.1	5,715	0.00%
2019/11/19	1.1	60.88	0	0.00	60.60	1.1	5,754	0.02%
2019/11/06	3	61.90	1	61.90	61.60	2	5,802	0.03%
2019/11/04	5	62.68	3	62.90	62.60	2	5,761	0.03%
2019/10/30	0	0.00	1	60.20	60.70	-1	5,858	-0.02%
2019/10/24	1	61.70	0	0.00	62.00	1	5,906	0.02%
2019/10/18	0	0.00	1	59.60	59.60	-1	6,050	-0.02%
2019/10/09	1	57.30	0	0.00	57.00	1	6,355	0.02%
2019/10/07	0	0.00	1	59.50	59.10	-1	6,446	-0.02%
2019/10/03	1	58.80	1	59.20	58.90	0	6,588	0.00%
2019/09/27	0	58.00	0	0.00	57.50	0	6,683	0.00%
2019/09/25	0	0.00	5	58.50	58.40	-5	6,888	-0.07%
2019/09/24	0	59.10	0	0.00	58.80	0	7,255	0.00%
2019/09/23	6	58.72	0	0.00	58.60	6	7,281	0.08%
2019/09/20	16	58.85	15	59.15	58.50	1	7,282	0.01%
2019/09/18	1	59.80	10	59.73	59.70	-9	7,220	-0.12%
2019/09/17	3	60.20	8	59.54	59.50	-5	7,192	-0.07%
2019/09/16	14	61.36	10	61.63	61.00	4	7,126	0.06%
2019/09/11	1	63.10	5	63.20	63.50	-4	7,329	-0.05%
2019/09/10	10	63.28	3	63.30	63.00	7	7,299	0.10%
2019/09/06	20	64.75	11	64.33	64.30	9	7,277	0.12%
2019/09/05	1	64.80	11	64.79	64.10	-10	7,245	-0.14%
2019/09/04	1	63.70	2	63.90	63.80	-1	7,168	-0.01%
2019/09/02	20	62.35	0	0.00	62.80	20	7,328	0.27%
2019/08/27	0	0.00	15	60.90	60.50	-15	7,664	-0.20%
2019/08/16	0	0.00	1	61.90	62.00	-1	8,637	-0.01%
2019/08/13	0	0.00	5	61.50	61.60	-5	9,115	-0.05%
2019/08/12	1	62.70	1	62.50	62.50	0	9,207	0.00%
2019/08/08	5	62.40	0	0.00	62.40	5	9,224	0.05%
2019/07/29	0	0.00	5	64.90	64.80	-5	9,725	-0.05%
2019/07/26	2	64.50	0	0.00	64.60	2	10,007	0.02%
2019/07/25	1	64.50	0	0.00	64.70	1	10,123	0.01%
2019/07/23	0	0.00	1	67.40	67.50	-1	9,997	-0.01%
2019/07/22	7	67.31	14	67.08	67.30	-7	10,012	-0.07%
2019/07/19	11	66.50	12	66.49	66.40	-1	10,063	-0.01%
2019/07/17	1	66.00	0	0.00	67.00	1	10,026	0.01%
2019/07/15	1	65.80	1	65.90	66.00	0	9,885	0.00%
2019/07/12	0	0.00	5	65.50	65.50	-5	9,921	-0.05%
2019/07/11	18	65.81	15	66.06	65.50	3	9,976	0.03%
2019/07/05	30	64.65	28	64.75	64.90	2	10,056	0.02%
2019/07/04	0	0.00	1	64.90	64.80	-1	10,070	-0.01%
2019/07/02	13	65.15	7	65.14	65.60	6	9,969	0.06%
2019/07/01	8	64.23	7	63.76	64.90	1	9,925	0.01%
2019/06/28	7	60.93	0	0.00	60.50	7	9,612	0.07%
2019/06/24	0	0.00	1	61.10	61.10	-1	9,635	-0.01%
2019/06/21	32	62.41	29	62.58	60.80	3	9,674	0.03%
2019/06/20	0	0.00	7	61.07	61.80	-7	9,584	-0.07%
2019/06/19	6	59.18	13	58.54	59.20	-7	9,430	-0.07%
2019/06/18	1	57.40	1	57.50	57.00	0	9,376	0.00%
2019/06/17	1	56.30	3	56.90	57.00	-2	9,591	-0.02%
2019/06/14	11	56.63	0	0.00	56.30	11	9,938	0.11%
2019/06/11	20	57.96	14	58.29	57.30	6	9,965	0.06%
2019/06/10	2	56.95	12	57.42	57.60	-10	9,804	-0.10%
2019/06/04	3	56.30	3	57.20	55.80	0	9,555	0.00%
2019/06/03	1	57.40	1	57.30	57.30	0	9,476	0.00%
2019/05/31	8	58.24	6	58.85	58.30	2	9,479	0.02%
2019/05/30	14	56.10	4	56.10	56.00	10	9,417	0.11%
2019/05/28	1	54.90	0	0.00	54.60	1	9,400	0.01%
2019/05/27	9	54.25	10	54.76	54.70	-1	9,378	-0.01%
2019/05/24	19	56.57	17	56.81	55.60	2	9,242	0.02%
2019/05/23	3	55.83	2	55.70	55.60	1	9,259	0.01%
2019/05/22	3	63.13	3	62.57	61.60	0	8,835	0.00%
2019/05/21	5	62.02	1	62.10	62.70	4	8,704	0.05%
2019/05/20	0	64.30	0	0.00	63.00	0	8,563	0.00%
2019/05/17	1	65.30	0	0.00	64.80	1	8,522	0.01%
2019/05/15	1	69.40	1	69.10	68.80	0	8,547	0.00%
2019/05/14	1	64.00	11	65.35	68.20	-10	8,587	-0.12%
2019/05/13	1	68.80	0	0.00	67.60	1	8,553	0.01%
2019/05/10	1	72.00	3	71.10	70.30	-2	8,577	-0.02%
2019/05/09	3	71.30	6	71.88	71.70	-3	8,565	-0.04%
2019/05/08	1	72.20	5	72.22	72.10	-4	8,627	-0.05%
2019/05/07	9	73.16	10	73.21	73.00	-1	8,588	-0.01%
2019/05/06	13	71.55	6	71.38	72.10	7	8,464	0.08%
2019/05/03	17	72.57	15	72.47	72.70	2	8,301	0.02%
2019/05/02	14	72.87	4	71.95	71.30	10	8,258	0.12%
2019/04/25	1	73.10	1	73.40	72.50	0	8,158	0.00%
2019/04/24	6	72.07	6	71.87	71.20	0	8,092	0.00%
2019/04/23	1	70.00	1	70.30	70.30	0	8,014	0.00%
2019/04/22	3	70.87	5	71.12	71.00	-2	7,933	-0.03%
2019/04/19	4	69.70	2	69.60	69.60	2	7,859	0.03%
2019/04/18	3	71.33	1	69.40	69.40	2	7,908	0.03%
2019/04/17	26	71.10	26	71.00	71.50	0	7,871	0.00%
2019/04/16	11	69.65	11	70.41	71.00	0	7,812	0.00%
2019/04/15	0	69.40	0	0.00	69.00	0	7,722	0.00%
2019/04/12	1	69.20	0	0.00	69.20	1	7,806	0.01%
2019/04/11	0	0.00	1	72.80	72.10	-1	7,751	-0.01%
2019/04/10	1	72.10	1	72.00	72.00	0	7,716	0.00%
2019/04/09	0	0.00	1	73.20	72.20	-1	7,665	-0.01%
2019/04/03	1	73.40	1	73.80	73.50	0	7,618	0.00%
2019/04/02	2	72.05	2	72.05	72.00	0	7,558	0.00%
2019/04/01	2	71.50	7	72.29	72.50	-5	7,552	-0.07%
2019/03/29	1	71.10	1	71.70	71.00	0	7,477	0.00%
2019/03/28	2	71.00	0	0.00	70.60	2	7,486	0.03%
2019/03/26	2	71.95	2	71.00	71.00	0	7,478	0.00%
2019/03/25	0	0.00	1	70.80	71.20	-1	7,445	-0.01%
2019/03/22	0	0.00	1	73.30	72.30	-1	7,390	-0.01%
2019/03/21	5	74.90	0	0.00	75.00	5	7,272	0.07%
2019/03/20	1	75.20	7	76.06	75.50	-6	7,225	-0.08%
2019/03/19	33	74.12	54	74.34	75.30	-21	7,156	-0.29%
2019/03/15	4	69.58	3	69.60	69.10	1	6,800	0.01%
2019/03/14	0	0.00	109	69.00	69.00	-109	6,800	-1.60%	大賣/鉅額交易
2019/03/12	2	68.70	7	68.70	68.20	-5	7,133	-0.07%
2019/03/11	1	67.90	0	0.00	68.20	1	7,398	0.01%
2019/03/08	12	67.60	0	0.00	67.50	12	7,518	0.16%
2019/03/07	4	67.73	4	67.95	67.80	0	7,544	0.00%
2019/03/06	3	68.43	1	68.20	68.00	2	7,654	0.03%
2019/03/05	11	68.32	15	68.47	68.20	-4	7,669	-0.05%
2019/02/27	3	67.33	0	0.00	67.50	3	7,709	0.04%
2019/02/26	2	68.10	3	67.30	67.20	-1	7,679	-0.01%
2019/02/22	62	68.90	72	69.39	67.80	-10	7,692	-0.13%
2019/02/21	3	66.30	0	0.00	66.90	3	7,593	0.04%
2019/02/20	2	66.60	1	66.00	66.00	1	7,611	0.01%
2019/02/19	1	67.00	0	0.00	65.80	1	7,634	0.01%
2019/02/18	2	67.35	0	0.00	66.80	2	7,680	0.03%
2019/02/15	0	68.20	0	0.00	68.50	0	7,661	0.00%
2019/02/14	6	68.33	5	68.30	68.00	1	7,634	0.01%
2019/02/13	9	66.73	6	66.95	67.00	3	7,649	0.04%
2019/02/12	4	68.23	1	67.80	67.80	3	7,629	0.04%
2019/01/29	1	64.70	6	64.65	65.40	-5	7,934	-0.06%
2019/01/28	1	63.60	1	64.00	64.50	0	7,957	0.00%
2019/01/25	7	63.39	2	63.40	63.40	5	8,103	0.06%
2019/01/24	1	62.00	2	62.70	63.90	-1	8,265	-0.01%
2019/01/23	14	61.64	13	61.72	61.70	1	8,199	0.01%
2019/01/21	0	0.00	2	64.55	64.30	-2	7,936	-0.03%
2019/01/18	0	0.00	1	62.70	62.70	-1	7,898	-0.01%
2019/01/17	1	62.60	0	0.00	61.80	1	7,972	0.01%
2019/01/15	0	62.30	0	0.00	62.30	0	7,913	0.00%
2019/01/14	0	0.00	1	60.70	60.90	-1	7,925	-0.01%
2019/01/11	1	61.50	0	0.00	60.90	1	7,973	0.01%
2019/01/10	1	60.80	1	61.50	61.40	0	7,984	0.00%
2019/01/09	1	58.80	1	60.20	60.30	0	8,001	0.00%
2019/01/08	0	0.00	2	57.90	58.00	-2	7,992	-0.03%
2019/01/07	4	57.93	4	57.68	57.50	0	7,979	0.00%
2019/01/04	1	57.20	1	56.40	56.40	0	8,016	0.00%
2019/01/03	1	60.90	0	0.00	59.80	1	8,023	0.01%
2019/01/02	0	0.00	2	62.10	61.90	-2	7,968	-0.03%
2018/12/27	3	62.20	3	61.40	61.80	0	8,236	0.00%
2018/12/24	2	63.50	2	62.70	62.30	0	8,307	0.00%
2018/12/22	2	62.65	0	0.00	62.50	2	8,295	0.02%
2018/12/21	0	0.00	1	60.90	62.80	-1	8,358	-0.01%
2018/12/20	4	61.28	4	60.70	60.90	0	8,558	0.00%
2018/12/19	1	61.70	0	0.00	60.80	1	8,554	0.01%
2018/12/18	1	60.20	1	60.70	61.30	0	8,578	0.00%
2018/12/12	3	63.60	0	0.00	62.00	3	8,743	0.03%
2018/12/10	0	0.00	1	58.30	60.00	-1	8,563	-0.01%
2018/12/07	0	0.00	1	59.00	59.10	-1	8,575	-0.01%
2018/12/05	0	0.00	2	62.10	62.60	-2	8,527	-0.02%
2018/12/03	2	61.35	0	0.00	61.00	2	8,220	0.02%
2018/11/30	2	59.60	2	59.90	59.50	0	8,169	0.00%
2018/11/29	8	59.98	19	60.02	59.90	-11	8,257	-0.13%
2018/11/28	1	58.90	1	58.10	59.00	0	8,210	0.00%
2018/11/27	10	57.93	4	58.20	58.20	6	8,238	0.07%
2018/11/22	3	55.10	3	54.50	54.50	0	8,620	0.00%
2018/11/21	3	54.30	3	55.00	55.10	0	8,614	0.00%
2018/11/20	1	55.10	3	54.73	55.80	-2	8,547	-0.02%
2018/11/15	0	0.00	2	54.55	55.90	-2	8,243	-0.02%
2018/11/14	0	0.00	1	54.00	53.50	-1	8,119	-0.01%
2018/11/13	5	52.40	4	53.08	54.00	1	8,069	0.01%
2018/11/12	2	54.50	1	54.10	54.10	1	8,012	0.01%
2018/11/08	0	0.00	1	54.00	53.80	-1	7,904	-0.01%
2018/11/07	3	55.13	5	55.10	54.80	-2	7,787	-0.03%
2018/11/06	12	58.12	5	56.10	56.10	7	7,650	0.09%
2018/11/05	6	60.25	0	0.00	59.30	6	7,507	0.08%
2018/10/22	0	0.00	7	59.03	59.70	-7	6,896	-0.10%
2018/10/19	0	0.00	15	55.93	56.30	-15	6,825	-0.22%
2018/10/18	6	56.67	0	0.00	57.20	6	6,855	0.09%
2018/10/17	17	56.74	3	57.07	56.80	14	6,934	0.20%
2018/10/16	0	0.00	10	55.10	54.80	-10	6,906	-0.14%
2018/10/12	12	55.70	0	0.00	56.60	12	7,000	0.17%
2018/10/11	0	0.00	10	51.20	54.10	-10	7,002	-0.14%
2018/10/09	0	0.00	1	55.10	54.40	-1	6,935	-0.01%
2018/10/08	1	54.60	10	55.10	55.00	-9	7,013	-0.13%
2018/10/05	21	55.21	30	55.30	55.10	-9	7,012	-0.13%
2018/10/04	0	0.00	10	58.60	59.00	-10	7,104	-0.14%
2018/10/01	10	61.10	0	0.00	60.70	10	7,363	0.14%
2018/09/28	0	0.00	3	59.57	59.00	-3	7,398	-0.04%
2018/09/27	2	59.30	1	59.00	59.00	1	7,422	0.01%
2018/09/26	10	61.70	1	61.50	61.20	9	7,261	0.12%
2018/09/20	1	60.50	10	60.10	61.00	-9	7,221	-0.12%
2018/09/19	1	63.90	5	64.30	63.10	-4	7,113	-0.06%
2018/09/17	0	0.00	5	66.10	65.90	-5	7,262	-0.07%
2018/09/14	1	66.40	50	66.13	65.80	-49	7,265	-0.67%
2018/09/13	1	65.60	1	65.50	65.60	0	7,211	0.00%
2018/09/12	5	65.44	5	66.74	65.20	0	7,151	0.00%
2018/09/11	6	65.38	1	65.00	67.50	5	7,060	0.07%
2018/09/10	5	66.00	10	66.15	66.00	-5	6,972	-0.07%
2018/09/07	6	69.70	6	68.35	68.40	0	6,897	0.00%
2018/09/06	26	69.20	157	70.00	70.20	-131	6,824	-1.92%	大賣/鉅額交易
2018/09/05	8	70.19	5	69.90	70.00	3	6,777	0.04%
2018/09/04	2	70.30	10	70.10	70.30	-8	6,672	-0.12%
2018/09/03	13	70.02	6	68.45	68.50	7	6,594	0.11%
2018/08/31	5	70.00	1	68.30	70.30	4	6,509	0.06%
2018/08/30	8	68.91	12	68.18	68.80	-4	6,386	-0.06%
2018/08/29	16	67.04	6	67.67	67.90	10	6,219	0.16%
2018/08/28	1	64.50	11	64.58	64.80	-10	6,063	-0.16%
2018/08/27	19	64.21	0	0.00	64.00	19	6,052	0.31%
2018/08/21	0	0.00	6	64.50	64.10	-6	6,385	-0.09%
2018/08/20	1	63.30	2	63.00	63.10	-1	6,436	-0.02%
2018/08/17	0	0.00	4	64.25	64.00	-4	6,465	-0.06%
2018/08/16	1	61.60	2	63.35	64.90	-1	6,473	-0.02%
2018/08/15	1	64.00	4	63.78	63.30	-3	6,466	-0.05%
2018/08/13	14	65.86	1	63.40	63.50	13	6,418	0.20%
2018/08/10	1	65.70	1	66.00	66.90	0	6,285	0.00%
2018/08/09	2	66.80	15	66.53	66.00	-13	6,275	-0.21%
2018/08/08	5	66.20	2	65.90	65.80	3	6,234	0.05%
2018/08/07	158	67.43	2	67.15	67.00	156	6,244	2.50%	大買/鉅額交易
2018/08/06	1	67.30	6	68.48	67.90	-5	6,283	-0.08%
2018/08/02	0	0.00	10	65.40	65.00	-10	6,316	-0.16%
2018/08/01	1	66.30	2	66.35	65.90	-1	6,320	-0.02%
2018/07/31	1	66.10	1	66.90	65.80	0	6,390	0.00%
2018/07/27	2	67.35	2	67.90	67.50	0	6,464	0.00%
2018/07/26	11	67.15	2	67.40	67.30	9	6,523	0.14%
2018/07/25	10	66.95	0	0.00	67.10	10	6,650	0.15%
2018/07/24	0	0.00	5	66.98	68.30	-5	6,579	-0.08%
2018/07/23	1	67.60	0	0.00	67.00	1	6,593	0.02%
2018/07/20	1	69.60	1	68.20	67.60	0	6,600	0.00%
2018/07/18	4	68.75	2	68.40	68.70	2	6,582	0.03%
2018/07/17	5	68.40	5.7	68.58	68.60	-0.7	6,553	-0.01%
2018/07/16	1	67.90	1	67.70	67.20	0	6,443	0.00%
2018/07/13	0	0.00	10	66.90	67.00	-10	6,415	-0.16%
2018/07/12	18	67.72	5	68.42	66.60	13	6,459	0.20%
2018/07/11	2	67.00	7	66.90	67.20	-5	6,367	-0.08%
2018/07/09	2	64.40	7.3	65.17	66.90	-5.3	6,331	-0.08%
2018/07/06	5	64.30	0	0.00	63.00	5	6,209	0.08%
2018/07/05	6	64.55	8	65.55	64.60	-2	6,229	-0.03%
2018/07/04	11	64.67	21	64.67	64.40	-10	6,281	-0.16%
2018/07/03	1	64.30	6	64.15	63.50	-5	6,254	-0.08%
2018/07/02	25	63.88	0	0.00	63.30	25	6,272	0.40%
2018/06/29	1	61.30	1	62.00	63.30	0	6,310	0.00%
2018/06/26	2	59.50	0	0.00	60.10	2	6,554	0.03%
2018/06/21	2	64.20	0	0.00	63.70	2	7,020	0.03%
2018/06/15	1	64.10	1	64.80	64.50	0	7,260	0.00%
2018/06/12	0	0.00	30	64.23	64.00	-30	7,350	-0.41%
2018/06/11	0	0.00	2	65.00	64.50	-2	7,459	-0.03%
2018/06/08	2	66.10	0	0.00	65.90	2	7,500	0.03%
2018/06/05	2	64.90	2	64.80	64.50	0	7,680	0.00%
2018/05/31	1	64.10	11	63.89	63.00	-10	7,887	-0.13%
2018/05/29	4	66.23	4	66.68	64.90	0	8,167	0.00%
2018/05/28	1	64.30	1	65.30	65.30	0	8,128	0.00%
2018/05/25	1	63.50	1	64.20	65.00	0	8,205	0.00%
2018/05/23	2	65.20	2	64.00	62.60	0	8,792	0.00%
2018/05/22	1	64.00	0	0.00	63.60	1	8,795	0.01%
2018/05/16	0	0.00	7	63.80	63.80	-7	9,110	-0.08%
2018/05/15	0	0.00	5	63.40	63.40	-5	9,204	-0.05%
2018/05/14	1	62.20	2	62.85	64.40	-1	9,308	-0.01%
2018/05/11	2	61.55	1	63.00	62.00	1	9,289	0.01%
2018/05/10	1	60.60	4	60.83	60.70	-3	9,225	-0.03%
2018/05/09	3	60.13	0	0.00	60.20	3	9,260	0.03%
2018/05/08	1	58.00	1	59.90	59.80	0	9,247	0.00%
2018/05/02	0	0.00	2	62.00	62.60	-2	9,378	-0.02%
2018/04/25	3	60.17	0	0.00	59.60	3	9,596	0.03%
2018/04/23	2	63.35	0	0.00	62.30	2	9,687	0.02%
2018/04/20	0	0.00	1	64.30	64.30	-1	9,786	-0.01%
2018/04/19	0	0.00	10	63.90	64.60	-10	10,048	-0.10%
2018/04/18	1	63.50	0	0.00	63.70	1	10,150	0.01%
2018/04/17	4	63.45	4	64.18	64.50	0	10,495	0.00%
2018/04/13	0	0.00	1	63.10	63.00	-1	10,268	-0.01%
2018/04/12	2	63.55	1	63.00	63.10	1	10,241	0.01%
2018/04/11	11	64.66	6	64.45	63.30	5	10,183	0.05%
2018/04/09	3	64.13	2	64.30	64.20	1	9,980	0.01%
2018/04/03	1	64.30	0	0.00	64.40	1	9,903	0.01%
2018/04/02	1	67.40	1	67.00	66.30	0	9,875	0.00%
2018/03/30	22	67.95	20	67.50	67.30	2	9,954	0.02%
2018/03/29	0	0.00	37	66.68	68.50	-37	10,020	-0.37%
2018/03/28	2	63.85	1	63.90	64.00	1	9,747	0.01%
2018/03/27	2	66.00	2	65.50	65.40	0	9,494	0.00%
2018/03/23	1	67.90	0	0.00	67.30	1	9,172	0.01%
2018/03/22	0	0.00	5	70.00	69.50	-5	9,149	-0.05%
2018/03/20	0	0.00	10	69.00	69.00	-10	9,509	-0.11%
2018/03/16	27	69.66	16	69.77	71.60	11	9,597	0.11%
2018/03/15	32	71.14	4	71.13	71.20	28	9,530	0.29%
2018/03/14	1	69.90	2	69.95	70.20	-1	9,456	-0.01%
2018/03/13	22	69.05	20	70.90	69.30	2	9,385	0.02%
2018/03/12	1	68.40	1	68.50	68.00	0	9,170	0.00%
2018/03/09	30	68.00	0	0.00	68.30	30	9,170	0.33%
2018/03/08	13	69.73	33	68.56	68.30	-20	9,212	-0.22%
2018/03/07	21	68.33	0	0.00	68.30	21	9,197	0.23%
2018/03/06	1	69.90	3	69.37	70.00	-2	9,313	-0.02%
2018/03/05	16	68.98	15	69.20	67.30	1	9,315	0.01%
2018/03/02	2	69.40	37	68.35	70.10	-35	9,268	-0.38%
2018/03/01	13	68.54	13	66.67	67.40	0	9,158	0.00%
2018/02/27	14	69.06	0	0.00	68.50	14	9,426	0.15%
2018/02/26	12	71.16	7	70.74	70.80	5	9,317	0.05%
2018/02/23	1	69.90	11	69.54	70.30	-10	9,106	-0.11%
2018/02/22	58	64.70	0	0.00	65.00	58	8,887	0.65%
2018/02/21	2	64.60	2	64.50	64.70	0	8,873	0.00%
2018/02/08	0	0.00	1	64.60	65.20	-1	8,771	-0.01%
2018/02/02	5	65.40	0	0.00	65.50	5	8,663	0.06%
2018/02/01	1	65.70	0	0.00	65.10	1	8,771	0.01%
2018/01/31	1	65.50	2	66.90	67.40	-1	8,863	-0.01%
2018/01/29	6	69.17	1	69.50	69.30	5	8,766	0.06%
2018/01/23	0	0.00	1	65.30	64.50	-1	8,576	-0.01%
2018/01/18	10	66.70	10	65.50	65.50	0	8,722	0.00%
2018/01/15	2	63.30	0	0.00	64.30	2	8,858	0.02%
2018/01/12	3	61.97	0	0.00	61.50	3	8,642	0.03%
2018/01/11	0	0.00	9	60.07	60.90	-9	8,590	-0.10%
2018/01/09	3	57.00	0	0.00	56.30	3	8,517	0.04%
2018/01/04	0	0.00	1	57.00	57.00	-1	9,268	-0.01%
2018/01/03	0	0.00	1	56.10	56.30	-1	9,327	-0.01%