頎邦 (6147)-永豐金-南京券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
77.3
漲跌
▼0.6
漲幅
-0.77%
成交量
6,261張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/05/17	3	76.97	3	76.77	77.30	0	7,101	0.00%
2024/05/16	14	77.80	0	0.00	77.90	14	7,052	0.20%
2024/05/15	1	78.60	10	78.60	78.60	-9	7,051	-0.13%
2024/05/13	2	78.35	57	78.94	79.30	-55	7,021	-0.78%
2024/05/09	0	0.00	24	78.01	77.80	-24	6,878	-0.35%
2024/05/08	3	76.10	3	76.20	75.80	0	6,760	0.00%
2024/05/07	4	76.25	0	0.00	76.00	4	6,751	0.06%
2024/05/03	0	0.00	21	77.95	77.90	-21	6,684	-0.31%
2024/05/02	0	0.00	14	77.30	77.30	-14	6,632	-0.21%
2024/04/29	6	76.98	3	77.20	77.30	3	6,519	0.05%
2024/04/26	2	77.80	31	77.77	77.80	-29	6,469	-0.45%
2024/04/25	0	0.00	1	76.80	77.00	-1	6,459	-0.02%
2024/04/24	2	75.40	3	75.63	76.10	-1	6,467	-0.02%
2024/04/23	1	73.50	2	74.50	74.20	-1	6,445	-0.02%
2024/04/22	2	72.95	10	73.70	73.30	-8	6,438	-0.12%
2024/04/18	7.1	76.56	3	75.73	75.70	4.1	6,237	0.06%
2024/04/17	3.1	76.93	0	0.00	76.80	3.1	6,182	0.05%
2024/04/16	2	76.30	0.2	76.40	76.30	1.9	6,184	0.03%
2024/04/15	0	0.00	1	78.40	77.80	-1	6,135	-0.02%
2024/04/12	2.1	77.80	1	77.80	77.70	1.1	6,146	0.02%
2024/04/11	4	76.78	0	0.00	77.10	4	6,169	0.06%
2024/04/10	0	0.00	4	77.63	77.60	-4	6,233	-0.06%
2024/04/09	2	76.60	2	76.70	76.50	0	6,264	0.00%
2024/04/08	0	0.00	0.2	76.00	76.30	-0.2	6,319	0.00%
2024/04/03	4	76.35	0.1	76.10	76.00	4	6,314	0.06%
2024/04/02	13	76.75	2	77.10	76.80	11	6,293	0.17%
2024/04/01	11	77.71	0	0.00	77.50	11	6,276	0.18%
2024/03/29	1	76.70	106	79.50	79.00	-105	6,260	-1.68%	大賣/鉅額交易
2024/03/28	1	76.80	32.1	77.80	77.90	-31.1	5,909	-0.53%
2024/03/27	0	0.00	1.2	75.92	75.80	-1.2	5,749	-0.02%
2024/03/26	6	74.05	0	0.00	73.90	6	5,745	0.10%
2024/03/25	38	74.87	10	75.30	75.10	28	5,797	0.48%
2024/03/22	22.1	75.99	1.1	77.30	75.70	21	5,850	0.36%
2024/03/21	1	77.60	15	78.20	78.20	-14	5,888	-0.24%
2024/03/20	7	79.01	4.1	78.19	77.60	2.9	5,965	0.05%
2024/03/19	0	0.00	100	80.05	78.50	-100	6,188	-1.62%
2024/03/18	3	76.83	1	77.70	77.40	2	6,031	0.03%
2024/03/15	12	76.51	11.3	77.39	76.50	0.7	6,014	0.01%
2024/03/14	72	77.47	71	78.35	77.50	1	5,953	0.02%
2024/03/13	0	0.00	49.6	78.60	79.00	-49.6	5,829	-0.85%
2024/03/12	1	77.50	18.3	77.08	76.80	-17.3	5,618	-0.31%
2024/03/11	27	75.27	57	74.86	75.70	-30	5,522	-0.54%
2024/03/08	34.1	76.53	46.1	77.52	75.40	-12.1	5,481	-0.22%
2024/03/07	3	73.90	23	74.61	74.60	-20	5,104	-0.39%
2024/03/06	1	72.60	13.1	73.71	73.80	-12.1	5,033	-0.24%
2024/03/05	2	72.55	0	0.00	72.80	2	5,049	0.04%
2024/03/04	0	0.00	11	72.86	72.90	-11	5,058	-0.22%
2024/03/01	0	0.00	5	71.80	71.30	-5	5,042	-0.10%
2024/02/29	9	71.11	6	71.38	71.00	3	5,009	0.06%
2024/02/27	9.1	72.57	0	0.00	71.70	9.1	4,957	0.18%
2024/02/26	0.2	73.80	13	73.82	73.70	-12.9	4,901	-0.26%
2024/02/23	4.1	74.51	28	74.21	74.00	-24	4,829	-0.50%
2024/02/22	10	71.70	0	0.00	71.60	10	4,518	0.22%
2024/02/21	4	70.60	7	71.31	71.10	-3	4,489	-0.07%
2024/02/20	3	70.80	0	0.00	70.40	3	4,458	0.07%
2024/02/19	2	70.55	0.2	71.00	71.00	1.8	4,447	0.04%
2024/02/15	21	69.50	1	69.60	69.60	20	4,372	0.46%
2024/02/05	1	70.70	0.2	71.00	71.00	0.8	4,309	0.02%
2024/02/01	7	71.34	4	71.40	71.40	3	4,233	0.07%
2024/01/31	0	0.00	15	71.30	72.00	-15	4,209	-0.36%
2024/01/30	2	71.80	0	0.00	71.60	2	4,194	0.05%
2024/01/29	3	72.57	0	0.00	72.60	3	4,192	0.07%
2024/01/26	3	73.04	4	72.80	73.20	-1	4,196	-0.02%
2024/01/25	5	74.40	0	0.00	73.90	5	4,201	0.12%
2024/01/24	1	74.20	0.3	74.30	74.20	0.7	4,207	0.02%
2024/01/23	0	0.00	3	73.83	74.20	-3	4,222	-0.07%
2024/01/22	11	73.49	0	0.00	73.50	11	4,214	0.26%
2024/01/19	2	73.50	3	73.50	73.50	-1	4,239	-0.02%
2024/01/18	1	72.80	0	0.00	73.00	1	4,239	0.02%
2024/01/17	1.5	73.26	0	0.00	73.00	1.5	4,229	0.04%
2024/01/16	5	72.90	9	73.63	73.70	-4	4,199	-0.10%
2024/01/15	1	72.20	10	73.80	73.80	-9	4,196	-0.21%
2024/01/12	0	0.00	1	72.70	72.60	-1	4,185	-0.02%
2024/01/11	4	71.88	3	72.20	72.20	1	4,165	0.02%
2024/01/10	2	72.10	0	0.00	71.80	2	4,167	0.05%
2024/01/09	5	72.40	2	72.00	72.00	3	4,147	0.07%
2024/01/08	1	72.70	0	0.00	72.80	1	4,160	0.02%
2024/01/05	0	0.00	11	74.49	74.50	-11	4,113	-0.27%
2024/01/04	4	74.20	12	74.47	74.50	-8	4,072	-0.20%
2024/01/03	1	73.50	13	74.20	74.30	-12	4,021	-0.30%
2024/01/02	3	72.70	46	73.61	73.80	-43	3,963	-1.08%
2023/12/29	1	72.20	0	0.00	72.30	1	3,895	0.03%
2023/12/28	1	72.80	0	0.00	72.80	1	3,869	0.03%
2023/12/27	2	72.80	3	73.07	72.90	-1	3,858	-0.03%
2023/12/26	5	71.58	13	71.95	72.30	-8	3,821	-0.21%
2023/12/22	1	72.60	0	0.00	73.30	1	3,742	0.03%
2023/12/21	3	72.83	10	73.50	73.50	-7	3,659	-0.19%
2023/12/20	19	73.15	9	74.01	74.00	10	3,558	0.28%
2023/12/19	8	72.76	0	0.00	72.60	8	3,435	0.23%
2023/12/18	3	75.57	5	75.80	75.30	-2	3,301	-0.06%
2023/12/15	43.1	76.79	60	78.28	76.80	-17	3,202	-0.53%
2023/12/14	25	78.50	76	77.30	78.70	-51	3,039	-1.68%
2023/12/13	20	72.78	33	73.15	73.80	-13	2,631	-0.49%
2023/12/12	0	0.00	6	71.27	71.40	-6	2,569	-0.23%
2023/12/07	4	70.60	4	70.00	70.00	0	2,654	0.00%
2023/12/06	3	70.50	3	70.50	70.50	0	2,698	0.00%
2023/12/05	5	70.30	0	0.00	70.50	5	2,733	0.18%
2023/12/04	0	0.00	1	71.50	71.50	-1	2,777	-0.04%
2023/12/01	0	0.00	2	72.00	72.00	-2	2,966	-0.07%
2023/11/27	5	70.02	3	70.10	70.10	2	2,974	0.07%
2023/11/24	1	70.00	0	0.00	70.00	1	2,976	0.03%
2023/11/22	7	69.57	2	69.50	69.50	5	3,024	0.17%
2023/11/20	1	69.80	0	0.00	69.90	1	3,062	0.03%
2023/11/17	4	69.60	6.1	69.46	69.50	-2.1	3,071	-0.07%
2023/11/16	3	69.50	2	69.30	69.30	1	3,088	0.03%
2023/11/15	1	70.10	0	0.00	69.90	1	3,118	0.03%
2023/11/14	2.1	69.62	2	70.00	70.00	0.1	3,145	0.00%
2023/11/13	3	69.87	2	69.50	69.50	1	3,192	0.03%
2023/11/10	3	69.50	3	69.90	69.90	0	3,216	0.00%
2023/11/09	3	70.00	3	69.50	69.50	0	3,229	0.00%
2023/11/08	2	70.20	2	69.70	69.70	0	3,253	0.00%
2023/11/07	3	70.20	3	70.10	70.10	0	3,249	0.00%
2023/11/06	2	69.80	2	70.00	70.00	0	3,268	0.00%
2023/11/03	2	69.50	2	69.60	69.60	0	3,329	0.00%
2023/11/02	0	0.00	1	69.40	69.40	-1	3,346	-0.03%
2023/10/31	1	68.00	13	68.12	68.00	-12	3,369	-0.36%
2023/10/30	2	67.60	2	67.80	68.30	0	3,372	0.00%
2023/10/27	15	67.84	3	67.50	67.50	12	3,386	0.35%
2023/10/26	1	68.00	1	68.80	68.20	0	3,433	0.00%
2023/10/25	2	69.50	12	69.40	68.90	-10	3,596	-0.28%
2023/10/24	10	69.30	0	0.00	69.20	10	3,614	0.28%
2023/10/23	2	69.20	2	70.00	69.10	0	3,606	0.00%
2023/10/20	0	0.00	10	69.00	69.00	-10	3,584	-0.28%
2023/10/19	0	0.00	25	68.39	68.20	-25	3,574	-0.70%
2023/10/16	2	67.20	2	66.80	66.80	0	3,604	0.00%
2023/10/13	2	67.60	4	67.50	67.50	-2	3,598	-0.06%
2023/10/12	2	67.00	2	67.50	67.50	0	3,641	0.00%
2023/10/11	2	68.20	2	66.80	66.80	0	3,656	0.00%
2023/10/06	2	68.80	2	68.10	68.10	0	3,672	0.00%
2023/10/05	3	68.60	3	68.70	68.70	0	3,697	0.00%
2023/10/04	2	68.30	2	68.20	68.20	0	3,715	0.00%
2023/10/03	0	0.00	5	68.80	68.80	-5	3,730	-0.13%
2023/10/02	10	68.78	2	68.70	68.70	8	3,742	0.21%
2023/09/28	2	68.20	3	68.17	68.20	-1	3,757	-0.03%
2023/09/27	0	0.00	2	68.00	67.90	-2	3,786	-0.05%
2023/09/26	20	68.50	0	0.00	68.10	20	3,797	0.53%
2023/09/22	0	0.00	2	68.40	68.50	-2	3,771	-0.05%
2023/09/21	5	68.00	1	68.50	67.90	4	3,752	0.11%
2023/09/20	19	69.58	1	69.00	69.00	18	3,746	0.48%
2023/09/19	2	71.60	2	71.00	71.00	0	3,677	0.00%
2023/09/15	0	0.00	1	72.20	71.30	-1	3,624	-0.03%
2023/09/13	1	71.80	0	0.00	71.20	1	3,548	0.03%
2023/09/12	3	72.10	25	71.77	71.50	-22	3,585	-0.61%
2023/09/11	0	0.00	2	70.30	70.90	-2	3,580	-0.06%
2023/09/08	3	70.90	5	71.20	70.90	-2	3,587	-0.06%
2023/09/07	2	71.70	3	71.90	71.50	-1	3,566	-0.03%
2023/09/06	4.1	71.49	22	70.90	72.00	-18	3,501	-0.51%
2023/09/04	0	0.00	1	69.50	69.80	-1	3,351	-0.03%
2023/09/01	2	69.25	0	0.00	69.20	2	3,398	0.06%
2023/08/31	0	0.00	7.1	69.63	69.80	-7.1	3,404	-0.21%
2023/08/30	25	68.78	0	0.00	69.00	25	3,317	0.75%
2023/08/29	8.1	68.32	0	0.00	69.00	8.1	3,368	0.24%
2023/08/28	0	0.00	5	69.02	68.90	-5	3,370	-0.15%
2023/08/25	0	0.00	4	68.10	68.20	-4	3,328	-0.12%
2023/08/24	0	0.00	1	67.40	67.20	-1	3,303	-0.03%
2023/08/22	27	66.44	2	66.30	66.30	25	3,310	0.76%
2023/08/21	17	66.76	0	0.00	66.70	17	3,297	0.52%
2023/08/18	5	68.00	1	69.00	67.80	4	3,237	0.12%
2023/08/17	0	0.00	1	68.70	68.70	-1	3,200	-0.03%
2023/08/16	0	0.00	3	67.60	68.00	-3	3,166	-0.09%
2023/08/15	2	67.60	2	67.00	67.00	0	3,164	0.00%
2023/08/14	0	0.00	2	67.10	67.00	-2	3,157	-0.06%
2023/08/11	0	0.00	1	67.60	67.80	-1	3,153	-0.03%
2023/08/10	2	66.70	2	67.40	67.40	0	3,169	0.00%
2023/08/09	27	66.91	0	0.00	67.00	27	3,141	0.86%
2023/08/08	1	69.10	5	69.10	69.10	-4	3,078	-0.13%
2023/08/04	12	67.86	2	68.40	68.40	10	3,076	0.33%
2023/08/02	8	67.84	2	67.40	67.40	6	3,072	0.20%
2023/08/01	38	68.29	3	69.50	68.20	35	3,055	1.15%
2023/07/31	22	69.68	6	69.52	69.40	16	3,017	0.53%
2023/07/28	6	69.47	10	69.41	69.40	-4	2,937	-0.14%
2023/07/27	31	66.72	0	0.00	67.40	31	2,771	1.12%
2023/07/26	0	0.00	2	66.50	66.40	-2	2,769	-0.07%
2023/07/25	17	65.99	0	0.00	66.10	17	2,856	0.60%
2023/07/21	2	65.95	0	0.00	66.70	2	2,898	0.07%
2023/07/20	1	66.30	0	0.00	66.70	1	2,958	0.03%
2023/07/18	3	66.17	6	66.38	66.80	-3	3,007	-0.10%
2023/07/17	5	66.30	23	66.00	66.50	-18	2,986	-0.60%
2023/07/14	0	0.00	5	65.30	65.30	-5	2,957	-0.17%
2023/07/13	1	64.90	6	65.00	64.90	-5	3,022	-0.17%
2023/07/12	0	0.00	2	64.30	64.40	-2	2,983	-0.07%
2023/07/11	10	63.80	0	0.00	63.70	10	2,957	0.34%
2023/07/10	35	63.31	0	0.00	63.30	35	2,979	1.17%
2023/07/06	10	64.30	0	0.00	63.80	10	3,002	0.33%
2023/07/05	0	0.00	1	63.80	63.60	-1	3,024	-0.03%
2023/07/04	15	63.10	0	0.00	62.90	15	3,006	0.50%
2023/06/26	1	62.20	0	0.00	62.30	1	3,109	0.03%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	13	62.78	0	0.00	62.70	13	3,121	0.42%
2023/06/19	1	64.90	0	0.00	64.20	1	3,057	0.03%
2023/06/15	15	69.50	0	0.00	69.60	15	2,945	0.51%
2023/06/13	15	69.80	0	0.00	69.80	15	2,824	0.53%
2023/06/12	0	0.00	3	69.90	69.80	-3	2,812	-0.11%
2023/06/08	2	69.10	0	0.00	69.70	2	2,794	0.07%
2023/06/06	0	0.00	5	69.20	69.40	-5	2,817	-0.18%
2023/06/05	0	0.00	1	68.10	68.60	-1	2,817	-0.04%
2023/06/02	5	67.60	0	0.00	67.60	5	2,843	0.18%
2023/05/31	10	67.00	0	0.00	67.00	10	2,905	0.34%
2023/05/29	2	67.30	0	0.00	67.10	2	3,052	0.07%
2023/05/24	1	65.90	0	0.00	66.20	1	3,165	0.03%
2023/05/22	2	65.60	2	66.00	66.00	0	3,186	0.00%
2023/05/18	10	65.60	0	0.00	65.70	10	3,157	0.32%
2023/05/16	5	64.50	0	0.00	64.30	5	3,144	0.16%
2023/05/12	0	0.00	5	65.60	65.00	-5	3,124	-0.16%
2023/05/11	1	65.10	5	64.70	64.70	-4	3,126	-0.13%
2023/05/09	15	65.57	0	0.00	65.30	15	3,156	0.48%
2023/05/04	0	0.00	2	66.00	65.80	-2	3,260	-0.06%
2023/05/02	15	65.33	0	0.00	65.30	15	3,278	0.46%
2023/04/28	50	66.40	3	67.30	65.90	47	3,254	1.44%
2023/04/27	1	67.00	0	0.00	67.30	1	3,154	0.03%
2023/04/25	5	66.00	0	0.00	66.30	5	3,082	0.16%
2023/04/19	1	67.60	0	0.00	67.50	1	2,989	0.03%
2023/04/18	73	67.93	0	0.00	67.90	73	2,960	2.47%
2023/04/17	10	69.30	0	0.00	69.10	10	2,874	0.35%
2023/04/12	5	68.80	0	0.00	69.30	5	2,824	0.18%
2023/04/11	3	67.50	3	68.50	68.70	0	2,790	0.00%
2023/04/10	30	68.05	0	0.00	67.50	30	2,756	1.09%
2023/04/07	110	69.32	0	0.00	69.10	110	2,711	4.06%	大買/鉅額交易
2023/03/31	0	0.00	0	69.90	69.30	0	2,644	0.00%
2023/03/30	25	68.33	0	0.00	68.90	25	2,608	0.96%
2023/03/29	11	68.71	0	0.00	68.40	11	2,575	0.43%
2023/03/23	0	0.00	10	70.94	71.00	-10	2,533	-0.39%
2023/03/22	0	0.00	5	70.80	70.50	-5	2,490	-0.20%
2023/03/16	3	68.50	3	68.80	68.80	0	2,407	0.00%
2023/03/15	5	68.80	0	0.00	68.80	5	2,400	0.21%
2023/03/13	0	0.00	10	70.20	70.30	-10	2,356	-0.42%
2023/03/10	3	70.17	20	70.71	70.10	-17	2,326	-0.73%
2023/03/09	1	70.50	0	0.00	70.90	1	2,292	0.04%
2023/03/07	0	0.00	5	70.40	70.50	-5	2,158	-0.23%
2023/03/06	0	0.00	1	70.10	70.20	-1	2,104	-0.05%
2023/03/03	0	0.00	3	68.80	69.00	-3	2,012	-0.15%
2023/03/02	3	68.60	2	68.50	69.00	1	1,967	0.05%
2023/03/01	5	68.40	37	68.84	69.00	-32	1,912	-1.67%
2023/02/24	5	67.60	4	67.35	67.30	1	1,805	0.06%
2023/02/23	0	0.00	20	67.30	67.10	-20	1,761	-1.14%
2023/02/22	0	0.00	30	65.65	66.00	-30	1,712	-1.75%
2023/02/21	0	0.00	5	65.30	65.30	-5	1,673	-0.30%
2023/02/17	9	63.73	0	0.00	63.90	9	1,753	0.51%
2023/02/13	0	0.00	4	63.90	63.30	-4	1,847	-0.22%
2023/02/08	1	64.30	31	64.28	64.30	-30	1,849	-1.62%
2023/02/07	27	63.33	0.1	63.10	63.40	26.9	1,778	1.51%
2023/02/06	0	0.00	15	63.13	63.40	-15	1,766	-0.85%
2023/02/03	0.1	63.20	15	63.29	63.30	-14.9	1,753	-0.85%
2023/02/02	10	61.00	2.1	61.85	61.80	7.9	1,701	0.46%
2023/02/01	1	58.10	31	60.38	60.50	-30	1,692	-1.77%
2023/01/31	0	0.00	2	60.45	60.50	-2	1,668	-0.12%
2023/01/30	2	60.90	0	0.00	60.80	2	1,652	0.12%
2023/01/17	0	0.00	2	60.50	60.70	-2	1,648	-0.12%
2023/01/16	8	60.50	1	60.40	60.40	7	1,661	0.42%
2023/01/13	9	60.69	0	0.00	60.90	9	1,674	0.54%
2023/01/12	1	60.70	5	61.30	61.00	-4	1,670	-0.24%
2023/01/11	12	60.54	18	60.61	60.60	-6	1,673	-0.36%
2023/01/10	8	59.40	5	59.60	59.60	3	1,669	0.18%
2023/01/09	8	59.30	4.1	59.55	59.60	3.9	1,684	0.23%
2023/01/06	1	59.00	0	0.00	58.90	1	1,672	0.06%
2023/01/05	10	58.65	0	0.00	58.80	10	1,693	0.59%
2023/01/03	2	58.90	3	58.30	59.00	-1	1,732	-0.06%
2022/12/30	0	0.00	2	59.50	57.40	-2	1,723	-0.12%
2022/12/29	0	0.00	2	59.40	58.90	-2	1,700	-0.12%
2022/12/27	0	0.00	2	58.80	59.00	-2	1,690	-0.12%
2022/12/20	0	58.10	0	0.00	58.00	0	1,750	0.00%
2022/12/19	0	0.00	4	59.50	59.40	-4	1,761	-0.23%
2022/12/16	0	0.00	8	59.40	59.40	-8	1,746	-0.46%
2022/12/15	0	0.00	3	59.37	59.10	-3	1,735	-0.17%
2022/12/14	10	58.90	0	0.00	59.00	10	1,741	0.57%
2022/12/12	10	58.70	0	0.00	58.70	10	1,829	0.55%
2022/12/08	0	0.00	2	59.05	59.00	-2	1,874	-0.11%
2022/12/07	1	58.80	1	59.50	58.50	0	1,892	0.00%
2022/12/06	0	0.00	20	59.00	59.00	-20	1,892	-1.06%
2022/12/05	5	59.30	0	0.00	59.20	5	1,899	0.26%
2022/12/02	0	0.00	2	59.40	59.40	-2	1,936	-0.10%
2022/12/01	5	58.60	1	58.90	58.90	4	1,927	0.21%
2022/11/30	0	0.00	1	58.50	58.20	-1	1,932	-0.05%
2022/11/28	1	58.00	0	0.00	57.70	1	1,936	0.05%
2022/11/25	2	58.10	0	0.00	58.00	2	1,946	0.10%
2022/11/23	7	58.67	0	0.00	58.90	7	1,948	0.36%
2022/11/22	0	0.00	1	58.20	58.80	-1	1,961	-0.05%
2022/11/18	10	59.10	0	0.00	58.90	10	1,973	0.51%
2022/11/17	2	58.60	0	0.00	59.30	2	1,982	0.10%
2022/11/16	0	0.00	2	59.10	59.50	-2	1,979	-0.10%
2022/11/15	0	0.00	2	58.30	58.20	-2	1,910	-0.10%
2022/11/11	15	57.50	4	57.98	57.50	11	1,891	0.58%
2022/11/10	0	0.00	7	57.10	57.10	-7	1,879	-0.37%
2022/11/09	0	0.00	3	56.90	57.20	-3	1,877	-0.16%
2022/11/08	20	55.85	0	0.00	55.70	20	1,849	1.08%
2022/11/07	0	0.00	4	55.90	56.20	-4	1,884	-0.21%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/03	0	0.00	2	54.90	54.90	-2	1,904	-0.11%
2022/11/01	2	54.30	0	0.00	54.60	2	1,970	0.10%
2022/10/31	0	0.00	2	54.10	54.40	-2	1,998	-0.10%
2022/10/28	0	0.00	10	52.60	52.60	-10	1,993	-0.50%
2022/10/25	0	52.50	0	0.00	52.80	0	2,055	0.00%
2022/10/24	10	53.35	0	0.00	53.60	10	2,059	0.49%
2022/10/19	1	53.80	1	53.00	53.10	0	2,109	0.00%
2022/10/18	1	52.70	0	0.00	53.70	1	2,116	0.05%
2022/10/17	0	0.00	1.5	51.23	51.80	-1.5	2,148	-0.07%
2022/10/14	5	50.00	0	0.00	50.30	5	2,213	0.23%
2022/10/13	0.1	50.00	0	0.00	49.45	0.1	2,365	0.00%
2022/10/05	1	51.80	0	0.00	51.90	1	2,695	0.04%
2022/09/30	10	50.50	0	0.00	50.50	10	2,808	0.36%
2022/09/28	1	50.10	1	50.40	50.00	0	2,880	0.00%
2022/09/26	5	51.70	24	51.28	51.30	-19	2,911	-0.65%
2022/09/23	1	52.70	0	0.00	52.70	1	2,939	0.03%
2022/09/22	0.1	52.90	1	53.10	53.20	-0.9	2,997	-0.03%
2022/09/20	9.1	54.08	3	53.80	53.80	6.1	3,052	0.20%
2022/09/19	5.1	54.20	0	0.00	53.90	5.1	3,051	0.17%
2022/09/16	0	0.00	10	54.90	54.90	-10	3,033	-0.33%
2022/09/15	0	0.00	2	56.00	55.80	-2	3,053	-0.07%
2022/09/14	1	55.00	1	55.70	55.60	0	3,106	0.00%
2022/09/13	0	0.00	2	56.80	56.20	-2	3,116	-0.06%
2022/09/05	1	55.70	0	0.00	55.60	1	3,238	0.03%
2022/08/29	1	56.40	2	56.70	56.80	-1	3,287	-0.03%
2022/08/26	2	57.50	7	57.69	57.70	-5	3,294	-0.15%
2022/08/25	0	0.00	8	56.90	57.20	-8	3,293	-0.24%
2022/08/19	0.1	57.06	0	0.00	57.30	0.1	3,297	0.00%
2022/08/18	0	0.00	1	56.70	56.80	-1	3,308	-0.03%
2022/08/17	1	56.90	1	57.10	56.70	0	3,312	0.00%
2022/08/15	2	56.80	0	0.00	56.60	2	3,266	0.06%
2022/08/12	5	56.20	3	56.17	56.20	2	3,247	0.06%
2022/08/10	2	55.15	0	0.00	55.10	2	3,237	0.06%
2022/08/09	2	55.90	9	55.59	55.90	-7	3,244	-0.22%
2022/08/08	2	54.50	1	55.70	55.70	1	3,223	0.03%
2022/08/05	2	55.50	14	55.17	55.30	-12	3,182	-0.38%
2022/08/04	0	0.00	6	54.58	54.70	-6	3,169	-0.19%
2022/08/02	2	54.65	20	54.50	54.50	-18	3,149	-0.57%
2022/08/01	6	55.25	7	55.44	55.60	-1	3,115	-0.03%
2022/07/26	1	54.60	0	0.00	54.30	1	3,109	0.03%
2022/07/22	1	54.80	0	0.00	55.80	1	3,117	0.03%
2022/07/20	0.3	54.70	2	54.95	54.90	-1.7	3,053	-0.06%
2022/07/19	3	59.57	2	59.90	59.90	1	2,925	0.03%
2022/07/18	0	0.00	8	59.29	59.80	-8	2,812	-0.28%
2022/07/15	2	57.60	0	0.00	57.60	2	2,749	0.07%
2022/07/14	12	55.50	3	55.93	56.00	9	2,729	0.33%
2022/07/13	0	0.00	1	56.40	55.20	-1	2,705	-0.04%
2022/07/12	4	55.33	2	55.50	55.20	2	2,735	0.07%
2022/07/11	1	56.70	0	0.00	57.00	1	2,713	0.04%
2022/07/08	1	57.00	1	56.40	57.60	0	2,699	0.00%
2022/07/07	10	54.35	1	55.80	56.00	9	2,654	0.34%
2022/07/06	1	54.90	0	0.00	54.60	1	2,617	0.04%
2022/07/05	5	56.94	0	0.00	57.00	5	2,616	0.19%
2022/07/04	18	56.52	0	0.00	56.60	18	2,620	0.69%
2022/07/01	0.2	58.20	0	0.00	57.50	0.2	2,655	0.01%
2022/06/30	7.2	60.42	0	0.00	59.30	7.2	2,660	0.27%
2022/06/28	1	63.60	0	0.00	63.30	1	2,601	0.04%
2022/06/27	0	0.00	3	64.50	64.60	-3	2,607	-0.12%
2022/06/22	1	65.00	0	0.00	64.80	1	2,584	0.04%
2022/06/20	3	67.40	0	0.00	66.00	3	2,607	0.12%
2022/06/17	3	66.43	11	67.83	68.30	-8	2,609	-0.31%
2022/06/16	1	67.30	10	67.50	67.50	-9	2,543	-0.35%
2022/06/15	2	68.10	0	0.00	68.00	2	2,556	0.08%
2022/06/14	1	68.20	0	0.00	68.40	1	2,600	0.04%
2022/06/13	3	68.23	10	68.10	68.10	-7	2,668	-0.26%
2022/06/10	3	69.20	10	69.30	69.30	-7	2,721	-0.26%
2022/06/09	1	69.40	0	0.00	69.70	1	2,752	0.04%
2022/06/08	6	69.80	5	70.40	69.80	1	2,781	0.04%
2022/06/07	0	0.00	8	70.10	70.10	-8	3,013	-0.27%
2022/06/06	0.5	69.60	0	0.00	69.60	0.5	3,113	0.02%
2022/06/02	0	0.00	1	69.50	69.50	-1	3,173	-0.03%
2022/05/30	0	0.00	3	69.10	69.10	-3	3,610	-0.08%
2022/05/27	3	68.37	5	68.30	68.30	-2	3,696	-0.05%
2022/05/26	1	68.00	5	67.80	67.80	-4	3,956	-0.10%
2022/05/24	3	68.80	17	68.39	68.20	-14	4,161	-0.34%
2022/05/23	1	68.70	2	68.80	68.60	-1	4,170	-0.02%
2022/05/20	0	0.00	2	69.00	69.20	-2	4,213	-0.05%
2022/05/18	0	0.00	6	69.75	69.60	-6	4,247	-0.14%
2022/05/17	0	0.00	8	68.58	69.10	-8	4,244	-0.19%
2022/05/16	0	0.00	4	67.95	67.80	-4	4,246	-0.09%
2022/05/12	0	0.00	1	68.00	66.80	-1	4,328	-0.02%
2022/05/11	0	0.00	8	68.34	68.00	-8	4,348	-0.18%
2022/05/10	0	0.00	10	68.20	68.20	-10	4,398	-0.23%
2022/05/06	1	67.40	6	68.25	68.30	-5	4,459	-0.11%
2022/04/29	2	67.25	0	0.00	67.10	2	4,652	0.04%
2022/04/27	9	65.93	0	0.00	66.20	9	4,755	0.19%
2022/04/25	2	67.65	5	67.50	67.50	-3	4,996	-0.06%
2022/04/22	0	0.00	5	68.90	68.90	-5	5,101	-0.10%
2022/04/21	2	68.80	0	0.00	68.70	2	5,231	0.04%
2022/04/19	4	68.60	9	68.81	68.60	-5	5,707	-0.09%
2022/04/18	5	68.60	18	69.10	68.70	-13	5,891	-0.22%
2022/04/15	0	0.00	15	67.20	67.20	-15	5,900	-0.25%
2022/04/14	0	0.00	15	66.90	66.90	-15	5,940	-0.25%
2022/04/13	0	0.00	2	67.00	67.00	-2	5,980	-0.03%
2022/04/12	1	66.10	0	0.00	66.40	1	6,020	0.02%
2022/04/11	6	66.82	0	0.00	66.50	6	6,035	0.10%
2022/04/07	4	67.80	0	0.00	67.20	4	6,010	0.07%
2022/04/06	5	68.44	0	0.00	68.60	5	5,998	0.08%
2022/04/01	1	68.60	0	0.00	69.40	1	5,996	0.02%
2022/03/31	0	0.00	2	69.10	69.10	-2	6,024	-0.03%
2022/03/29	0	0.00	0.3	70.00	69.70	-0.3	6,019	0.00%
2022/03/28	1	69.50	0	0.00	70.10	1	6,014	0.02%
2022/03/25	1	70.70	0	0.00	70.60	1	6,012	0.02%
2022/03/24	0	71.50	0	0.00	71.50	0	5,988	0.00%
2022/03/23	3	71.33	7	71.00	71.20	-4	6,099	-0.07%
2022/03/22	8	71.75	4	71.40	71.90	4	6,060	0.07%
2022/03/21	2	71.30	1	71.60	71.30	1	6,057	0.02%
2022/03/18	0	0.00	3	71.47	71.80	-3	6,091	-0.05%
2022/03/17	3	70.50	3	70.47	70.90	0	6,092	0.00%
2022/03/15	11	69.71	10	69.50	69.50	1	6,110	0.02%
2022/03/11	0	0.00	11	71.27	71.30	-11	6,124	-0.18%
2022/03/10	50	71.32	48	72.13	71.20	2	6,140	0.03%
2022/03/09	37	71.56	58	70.22	71.60	-21	5,957	-0.35%
2022/03/08	2	69.25	16	68.96	68.90	-14	5,926	-0.24%
2022/03/07	3	69.73	1	70.00	69.10	2	5,954	0.03%
2022/03/04	7.1	71.39	1	71.30	71.10	6.1	5,901	0.10%
2022/03/03	0	0.00	18	72.84	72.60	-18	5,821	-0.31%
2022/03/02	13	70.71	6	71.00	70.90	7	5,710	0.12%
2022/03/01	5	71.04	9	70.71	71.00	-4	5,644	-0.07%
2022/02/25	3.3	68.70	5	68.64	68.90	-1.7	5,436	-0.03%
2022/02/22	3	68.27	3	69.10	68.30	0	5,427	0.00%
2022/02/18	0	0.00	1	68.70	68.90	-1	5,625	-0.02%
2022/02/17	0	0.00	0.8	68.70	68.80	-0.8	5,766	-0.01%
2022/02/16	7	68.00	0	0.00	68.00	7	5,908	0.12%
2022/02/15	0	0.00	1	68.50	67.90	-1	5,989	-0.02%
2022/02/14	4.1	68.25	1	68.30	68.10	3.1	6,058	0.05%
2022/02/11	3	69.37	3	69.20	69.30	0	6,065	0.00%
2022/02/09	1	69.10	0	0.00	69.00	1	6,181	0.02%
2022/02/08	0	0.00	2	68.90	68.90	-2	6,192	-0.03%
2022/01/26	0	0.00	1	67.93	67.90	-1	6,270	-0.02%
2022/01/25	1	68.20	1	68.10	68.00	0	6,349	0.00%
2022/01/24	2	68.05	110	68.82	68.70	-108	6,324	-1.71%	大賣/鉅額交易
2022/01/21	9	68.80	9	69.03	69.00	0	6,414	0.00%
2022/01/20	4	69.33	3	69.83	70.00	1	6,570	0.02%
2022/01/18	51	69.80	47	70.44	70.00	4	6,512	0.06%
2022/01/17	0	0.00	2	69.35	69.80	-2	6,332	-0.03%
2022/01/14	7	68.14	12	68.23	68.20	-5	6,251	-0.08%
2022/01/13	13	68.85	19	69.18	69.00	-6	6,178	-0.10%
2022/01/12	4	67.83	4	68.00	68.00	0	5,884	0.00%
2022/01/11	10	68.20	40	68.03	67.90	-30	5,789	-0.52%
2022/01/10	0	67.10	1	67.00	67.20	-1	5,604	-0.02%
2022/01/07	8	66.28	11	66.71	66.40	-3	5,575	-0.05%
2022/01/05	1	66.50	1	66.50	66.50	0	5,612	0.00%
2022/01/03	6	66.90	4	67.18	66.80	2	5,891	0.03%
2021/12/28	4	66.98	5	67.32	66.90	-1	5,968	-0.02%
2021/12/27	1	67.20	1	67.10	67.10	0	6,008	0.00%
2021/12/20	7	64.76	0	0.00	64.90	7	6,219	0.11%
2021/12/17	7	65.19	0	0.00	65.10	7	6,237	0.11%
2021/12/16	0	0.00	1	66.40	66.30	-1	6,179	-0.02%
2021/12/15	4	65.50	5	65.40	65.30	-1	6,181	-0.02%
2021/12/14	0	0.00	1	65.60	65.70	-1	6,194	-0.02%
2021/12/09	0	0.00	7	66.24	66.30	-7	6,246	-0.11%
2021/12/07	2	67.50	0	0.00	67.10	2	6,240	0.03%
2021/12/02	13	67.70	1	67.90	67.80	12	6,877	0.17%
2021/12/01	10	67.90	4	67.90	67.90	6	8,230	0.07%
2021/11/30	4	67.38	4	67.03	67.00	0	8,300	0.00%
2021/11/29	0	0.00	3	66.33	66.60	-3	8,409	-0.04%
2021/11/26	10	66.86	5	66.56	66.20	5	8,647	0.06%
2021/11/25	4	67.60	0	0.00	67.20	4	8,665	0.05%
2021/11/24	10	67.10	1	67.30	67.30	9	8,766	0.10%
2021/11/23	53	67.62	52	68.28	67.60	1	8,957	0.01%
2021/11/22	15	68.29	15	68.29	68.30	0	8,989	0.00%
2021/11/19	7	67.49	10	67.30	67.30	-3	9,026	-0.03%
2021/11/18	8	66.98	7	68.03	67.20	1	9,051	0.01%
2021/11/17	25	66.45	2	66.40	66.90	23	8,947	0.26%
2021/11/16	27	66.94	2	67.30	66.80	25	8,857	0.28%
2021/11/15	29	68.22	29	67.04	68.20	0	8,763	0.00%
2021/11/12	0	0.00	7	65.97	66.70	-7	8,674	-0.08%
2021/11/11	4	65.10	0	0.00	64.90	4	8,625	0.05%
2021/11/10	7	65.94	0	0.00	66.00	7	8,639	0.08%
2021/11/09	0	0.00	3	66.30	66.00	-3	8,759	-0.03%
2021/11/08	2	65.95	0	0.00	65.90	2	8,730	0.02%
2021/11/05	0.1	65.90	0	0.00	65.80	0.1	8,761	0.00%
2021/11/04	65	65.21	65	65.61	65.20	0	8,919	0.00%
2021/11/03	0	0.00	2	64.95	65.20	-2	9,095	-0.02%
2021/11/02	10	64.84	7	65.26	63.60	3	9,371	0.03%
2021/11/01	9	65.19	5	64.70	65.10	4	9,820	0.04%
2021/10/29	117	64.67	5	64.50	64.30	112	10,157	1.10%	大買/鉅額交易
2021/10/28	21	65.09	7	65.34	65.20	14	10,080	0.14%
2021/10/27	0	0.00	12	64.47	64.50	-12	9,998	-0.12%
2021/10/26	2	63.50	1	64.10	63.20	1	10,238	0.01%
2021/10/25	0	0.00	1	62.60	63.10	-1	10,223	-0.01%
2021/10/22	1	61.90	3	63.20	63.40	-2	10,272	-0.02%
2021/10/21	1	62.00	0	0.00	62.00	1	10,391	0.01%
2021/10/20	0	0.00	3	62.87	62.50	-3	10,371	-0.03%
2021/10/19	1	62.30	1	62.70	62.60	0	10,431	0.00%
2021/10/18	0	0.00	2	62.10	61.60	-2	10,449	-0.02%
2021/10/15	0	0.00	1	62.70	62.10	-1	10,594	-0.01%
2021/10/14	10	61.23	0	0.00	61.10	10	10,699	0.09%
2021/10/13	4	60.63	0	0.00	61.00	4	10,799	0.04%
2021/10/12	0.3	62.65	0	0.00	62.00	0.3	10,866	0.00%
2021/10/08	24	64.69	0	0.00	63.30	24	11,163	0.21%
2021/10/06	0.2	64.80	0	0.00	64.60	0.2	11,053	0.00%
2021/10/04	2	65.95	1	65.60	65.00	1	11,081	0.01%
2021/10/01	0.1	67.00	0	0.00	67.30	0.1	11,063	0.00%
2021/09/30	4	67.75	2	68.10	67.50	2	11,044	0.02%
2021/09/29	34.1	67.88	31	68.00	67.20	3.1	11,088	0.03%
2021/09/28	2.1	70.11	1	70.10	70.10	1.1	10,983	0.01%
2021/09/27	10	71.20	11	71.05	70.80	-1	10,972	-0.01%
2021/09/24	0	0.00	1	71.50	71.40	-1	10,977	-0.01%
2021/09/23	1	71.30	1	71.40	71.00	0	10,987	0.00%
2021/09/22	2.3	70.13	23	70.56	70.50	-20.8	11,005	-0.19%
2021/09/17	3	71.30	0	0.00	71.60	3	11,223	0.03%
2021/09/16	0.1	72.40	0	0.00	71.80	0.1	11,224	0.00%
2021/09/14	4	72.73	0	0.00	72.70	4	11,146	0.04%
2021/09/13	56	73.69	53	74.44	73.70	3	11,062	0.03%
2021/09/10	0.1	74.40	0	0.00	74.50	0.1	11,038	0.00%
2021/09/09	1	74.00	1	73.60	73.50	0	10,992	0.00%
2021/09/08	2	74.00	0	0.00	73.30	2	10,921	0.02%
2021/09/07	39.1	76.32	57	74.27	74.40	-17.9	10,732	-0.17%
2021/09/06	84.4	80.47	75	85.93	78.00	9.4	10,307	0.09%
2021/09/03	2	79.90	2	81.10	81.10	0	8,879	0.00%
2021/09/02	3	79.03	13	79.52	79.40	-10	8,739	-0.11%
2021/09/01	3	80.10	11	79.30	80.40	-8	8,616	-0.09%
2021/08/31	3	76.47	1	77.30	77.10	2	8,442	0.02%
2021/08/30	55	76.96	57	76.98	77.00	-2	8,363	-0.02%
2021/08/27	5	75.30	16	75.15	75.80	-11	8,235	-0.13%
2021/08/26	0	0.00	21	73.40	73.70	-21	8,014	-0.26%
2021/08/25	17	72.71	0	0.00	72.50	17	7,914	0.21%
2021/08/24	0	0.00	1	73.50	73.60	-1	7,814	-0.01%
2021/08/23	13	74.26	3	74.33	74.50	10	7,774	0.13%
2021/08/19	0	0.00	4	73.95	73.10	-4	7,799	-0.05%
2021/08/18	9	72.33	0	0.00	75.00	9	7,769	0.12%
2021/08/17	47.9	73.62	57	74.08	73.60	-9.1	7,721	-0.12%
2021/08/16	10.1	72.36	10	74.52	73.90	0.1	7,666	0.00%
2021/08/13	38	73.84	36	78.29	73.60	2	7,604	0.03%
2021/08/12	1	77.70	2	76.50	77.70	-1	7,512	-0.01%
2021/08/11	21	77.42	3	76.27	76.10	18	7,479	0.24%
2021/08/10	11	77.15	5	77.94	77.60	6	7,395	0.08%
2021/08/09	20	80.70	2	80.55	78.40	18	7,253	0.25%
2021/08/06	12	80.86	25	80.92	80.90	-13	7,024	-0.19%
2021/08/05	66	80.29	53	80.90	80.20	13	6,752	0.19%
2021/08/04	2	77.80	97	79.17	79.30	-95	6,309	-1.51%
2021/08/03	2	75.90	41	75.78	76.00	-39	6,020	-0.65%
2021/08/02	64	75.23	55	76.37	75.30	9	5,948	0.15%
2021/07/30	1	74.50	13	74.57	75.00	-12	5,915	-0.20%
2021/07/29	0	0.00	10	72.00	72.70	-10	5,731	-0.17%
2021/07/28	27	70.97	10	71.80	71.40	17	5,731	0.30%
2021/07/27	10	73.50	5	74.36	73.30	5	5,775	0.09%
2021/07/26	0	0.00	3	73.30	72.90	-3	5,705	-0.05%
2021/07/23	65	72.25	50	72.61	72.10	15	5,714	0.26%
2021/07/22	7	71.47	2	71.90	71.40	5	5,670	0.09%
2021/07/21	10	71.20	2	70.80	69.70	8	5,620	0.14%
2021/07/20	7	74.61	2	74.80	74.30	5	5,503	0.09%
2021/07/19	3	76.57	10	76.80	76.70	-7	5,366	-0.13%
2021/07/16	7	77.13	21	77.55	77.70	-14	5,334	-0.26%
2021/07/15	8	77.05	64.2	78.11	77.20	-56.2	5,233	-1.07%
2021/07/14	0	0.00	3	74.83	74.40	-3	4,848	-0.06%
2021/07/13	42	74.41	11.3	75.34	73.90	30.7	4,873	0.63%
2021/07/12	0	0.00	24	74.72	74.70	-24	4,849	-0.49%
2021/07/09	22	73.46	0	73.80	72.90	22	4,783	0.46%
2021/07/08	8	73.70	2	74.00	73.80	6	4,827	0.12%
2021/07/07	0	0.00	3	73.00	73.10	-3	4,826	-0.06%
2021/07/06	2	72.50	8	73.19	73.30	-6	4,837	-0.12%
2021/07/05	0	0.00	2	72.45	72.50	-2	4,784	-0.04%
2021/07/02	0	0.00	1	71.60	71.50	-1	4,789	-0.02%
2021/07/01	3	71.17	2	71.70	71.10	1	4,861	0.02%
2021/06/30	2	71.30	2	71.90	72.00	0	4,933	0.00%
2021/06/29	5	72.00	4	73.40	71.90	1	4,933	0.02%
2021/06/28	4	72.15	9	72.24	72.80	-5	4,940	-0.10%
2021/06/25	7	70.07	0	0.00	70.20	7	4,782	0.15%
2021/06/24	10	69.50	0	0.00	70.00	10	4,811	0.21%
2021/06/23	10	69.50	0	0.00	69.60	10	4,879	0.20%
2021/06/22	0	0.00	6	69.60	69.60	-6	4,933	-0.12%
2021/06/21	3	68.80	0	0.00	69.10	3	4,978	0.06%
2021/06/18	47	70.07	0	0.00	69.00	47	5,103	0.92%
2021/06/16	18	70.25	0	0.00	70.00	18	5,570	0.32%
2021/06/15	0	0.00	1	70.10	70.20	-1	5,934	-0.02%
2021/06/11	5	70.30	0	0.00	70.30	5	5,983	0.08%
2021/06/10	2	70.00	4	70.28	70.50	-2	6,026	-0.03%
2021/06/09	3	69.60	0	0.00	69.20	3	6,028	0.05%
2021/06/08	3	70.43	9.2	70.33	70.80	-6.2	6,018	-0.10%
2021/06/07	20	68.64	0	0.00	68.40	20	5,972	0.33%
2021/06/03	2	68.20	2	67.90	68.30	0	6,179	0.00%
2021/06/02	5	67.90	0	0.00	68.20	5	6,293	0.08%
2021/06/01	1	68.40	0	0.00	68.20	1	6,438	0.02%
2021/05/28	2	67.55	14	67.96	68.20	-12	6,787	-0.18%
2021/05/27	8	66.09	0	0.00	66.00	8	6,957	0.11%
2021/05/26	5	66.60	0	0.00	67.30	5	6,957	0.07%
2021/05/25	1	66.90	2.3	65.70	66.90	-1.3	7,011	-0.02%
2021/05/24	2	65.00	1	65.00	65.10	1	7,036	0.01%
2021/05/20	6	64.78	0	0.00	64.40	6	7,215	0.08%
2021/05/18	0	0.00	3	65.23	66.50	-3	7,226	-0.04%
2021/05/17	1	63.80	4	62.85	62.80	-3	7,313	-0.04%
2021/05/14	2	66.80	15	66.59	66.60	-13	7,287	-0.18%
2021/05/13	0	0.00	20	64.20	65.20	-20	7,294	-0.27%
2021/05/12	3	66.00	36	64.06	64.50	-33	7,288	-0.45%
2021/05/11	2	67.65	9	67.90	67.10	-7	7,276	-0.10%
2021/05/10	20	71.10	0	0.00	71.00	20	7,238	0.28%
2021/05/07	51	70.70	0	0.00	71.00	51	7,429	0.69%
2021/05/06	12	70.88	16	71.90	70.60	-4	7,469	-0.05%
2021/05/05	20	71.40	4	71.50	70.40	16	7,787	0.21%
2021/05/04	31	71.68	0	0.00	71.60	31	7,862	0.39%
2021/05/03	30	74.61	0	0.00	73.90	30	7,892	0.38%
2021/04/29	32	77.49	2	77.60	77.40	30	7,910	0.38%
2021/04/28	20	77.24	1	77.00	78.20	19	7,975	0.24%
2021/04/26	0	0.00	4	76.75	76.90	-4	8,350	-0.05%
2021/04/23	10	74.70	1	76.00	76.00	9	8,475	0.11%
2021/04/22	20	75.33	17	77.70	75.20	3	8,655	0.03%
2021/04/21	0	0.00	11	77.50	77.50	-11	8,814	-0.12%
2021/04/19	29	77.11	49	78.11	77.10	-20	9,392	-0.21%
2021/04/16	0	0.00	13	77.80	77.90	-13	9,443	-0.14%
2021/04/15	0	0.00	51	76.01	76.50	-51	9,484	-0.54%
2021/04/14	33.5	75.44	0	0.00	75.30	33.5	9,628	0.35%
2021/04/13	31	77.08	30	76.87	76.40	1	9,586	0.01%
2021/04/12	12	78.00	20	79.10	77.50	-8	9,552	-0.08%
2021/04/09	20	77.90	1	78.00	78.00	19	9,547	0.20%
2021/04/08	0	0.00	3	78.00	77.60	-3	9,492	-0.03%
2021/04/07	72.5	78.01	0	0.00	77.80	72.5	9,452	0.77%
2021/04/06	6	78.50	63	79.32	79.00	-57	9,396	-0.61%
2021/04/01	5	77.60	9	78.00	78.00	-4	9,316	-0.04%
2021/03/31	29	78.01	3	78.10	77.70	26	9,285	0.28%
2021/03/30	2	77.90	17	77.24	77.80	-15	9,223	-0.16%
2021/03/29	56	77.41	19	77.01	76.70	37	9,172	0.40%
2021/03/26	54	76.88	4	76.88	76.70	50	9,239	0.54%
2021/03/25	5	75.78	5	76.38	76.10	0	9,189	0.00%
2021/03/24	10	75.60	1	75.40	75.50	9	9,144	0.10%
2021/03/23	1	75.00	12	75.87	75.80	-11	9,116	-0.12%
2021/03/22	12	75.15	0	0.00	74.70	12	9,009	0.13%
2021/03/19	65	76.20	64	78.30	76.00	1	8,985	0.01%
2021/03/18	6	76.53	67	76.63	77.90	-61	8,602	-0.71%
2021/03/17	8	73.85	4	74.10	73.50	4	8,297	0.05%
2021/03/16	45	73.67	43	73.60	73.70	2	8,465	0.02%
2021/03/15	0	0.00	6	73.30	73.60	-6	8,607	-0.07%
2021/03/12	24	72.69	26	73.37	72.70	-2	8,634	-0.02%
2021/03/11	4	72.60	5	72.88	73.10	-1	8,692	-0.01%
2021/03/10	0	0.00	2	71.85	71.70	-2	8,969	-0.02%
2021/03/09	13	70.69	10	71.03	71.40	3	8,988	0.03%
2021/03/08	16	72.44	0	0.00	72.20	16	8,885	0.18%
2021/03/05	1	72.90	1	73.40	72.70	0	8,795	0.00%
2021/03/04	2	74.30	50	74.10	74.10	-48	8,709	-0.55%
2021/03/03	16	74.96	15	76.03	75.10	1	8,584	0.01%
2021/03/02	36	75.07	38.8	75.75	75.50	-2.8	8,370	-0.03%
2021/02/26	2	73.75	35	74.06	74.10	-33	8,284	-0.40%
2021/02/25	1	74.20	26	73.96	74.50	-25	8,286	-0.30%
2021/02/24	13	74.47	6	74.98	74.40	7	8,260	0.08%
2021/02/23	44	74.60	4	74.30	74.40	40	8,214	0.49%
2021/02/22	19	74.83	16	74.76	75.50	3	8,142	0.04%
2021/02/19	28	73.07	1	73.10	73.20	27	8,051	0.34%
2021/02/18	9	73.46	2	73.35	73.90	7	8,059	0.09%
2021/02/17	45	73.47	64	73.88	73.50	-19	8,050	-0.24%
2021/02/05	14	71.30	14	71.40	71.30	0	7,963	0.00%
2021/02/04	13	70.22	0	0.00	70.30	13	8,045	0.16%
2021/02/03	34	71.21	32	72.40	71.20	2	8,085	0.02%
2021/02/02	0	0.00	12	72.28	72.40	-12	8,171	-0.15%
2021/02/01	2	68.25	6	69.12	69.50	-4	8,259	-0.05%
2021/01/29	8	70.86	2	70.80	69.20	6	8,380	0.07%
2021/01/28	10	73.45	0	0.00	72.50	10	8,195	0.12%
2021/01/27	55	76.82	5	77.36	75.70	50	8,077	0.62%
2021/01/26	1	75.60	25	75.60	75.70	-24	7,652	-0.31%
2021/01/25	4	75.70	5	76.66	75.70	-1	7,537	-0.01%
2021/01/22	1	74.80	0	0.00	75.40	1	7,400	0.01%
2021/01/21	3	75.07	2	74.60	74.40	1	7,308	0.01%
2021/01/20	4	73.90	10	76.28	73.70	-6	7,247	-0.08%
2021/01/19	5	74.20	6	74.70	74.50	-1	6,991	-0.01%
2021/01/18	9	74.31	3	75.30	73.90	6	6,871	0.09%
2021/01/15	45	74.28	58	74.51	74.50	-13	6,733	-0.19%
2021/01/14	11	73.59	18	72.43	73.80	-7	6,597	-0.11%
2021/01/13	9	72.13	14	72.20	72.10	-5	6,359	-0.08%
2021/01/12	8	71.34	96	71.73	70.40	-88	6,189	-1.42%
2021/01/11	2	69.10	2	69.20	69.30	0	5,733	0.00%
2021/01/08	35	68.20	27	69.00	68.20	8	5,658	0.14%
2021/01/07	0	0.00	53	68.04	68.00	-53	5,631	-0.94%
2021/01/06	2	66.80	0	0.00	66.30	2	5,544	0.04%
2021/01/05	24	67.19	14	67.40	67.40	10	5,529	0.18%
2021/01/04	0	0.00	11	67.19	67.40	-11	5,549	-0.20%
2020/12/31	2	66.20	3	66.40	66.40	-1	5,526	-0.02%
2020/12/30	2	65.40	0	0.00	65.90	2	5,566	0.04%
2020/12/29	13	66.05	2	66.25	65.80	11	5,641	0.19%
2020/12/28	44	66.36	1	66.50	66.40	43	5,700	0.75%
2020/12/25	0	0.00	1	66.20	66.20	-1	5,808	-0.02%
2020/12/24	0	0.00	4	66.10	65.70	-4	5,943	-0.07%
2020/12/23	8	65.83	0	0.00	65.70	8	6,053	0.13%
2020/12/22	25	66.33	34	67.17	66.30	-9	6,265	-0.14%
2020/12/21	0	0.00	2	66.25	66.50	-2	6,312	-0.03%
2020/12/18	20	65.30	0	0.00	65.00	20	6,562	0.30%
2020/12/17	22	65.60	0	0.00	65.40	22	6,740	0.33%
2020/12/15	54	65.25	1	66.00	65.30	53	6,937	0.76%
2020/12/14	14	66.97	0	0.00	66.90	14	7,196	0.19%
2020/12/11	9	67.57	1	66.70	67.40	8	7,464	0.11%
2020/12/10	36	68.69	33	69.57	68.70	3	7,457	0.04%
2020/12/09	1	68.80	11	67.66	69.00	-10	7,231	-0.14%
2020/12/08	21	66.26	1	65.80	66.20	20	7,038	0.28%
2020/12/07	66	66.78	51	67.66	66.60	15	7,006	0.21%
2020/12/04	5	67.56	8	67.59	67.40	-3	6,886	-0.04%
2020/12/02	34	65.51	27	65.30	65.80	7	6,477	0.11%
2020/12/01	10	64.20	1	64.60	65.20	9	6,433	0.14%
2020/11/30	3	64.80	0	0.00	64.30	3	6,390	0.05%
2020/11/27	2	64.70	0	0.00	64.70	2	6,320	0.03%
2020/11/26	25	65.06	10	65.20	65.00	15	6,301	0.24%
2020/11/25	2	66.05	15	66.97	65.40	-13	6,267	-0.21%
2020/11/24	0	0.00	11	65.82	65.80	-11	6,159	-0.18%
2020/11/23	36	65.53	2	65.90	65.50	34	6,145	0.55%
2020/11/19	41	64.55	0	0.00	64.50	41	6,148	0.67%
2020/11/18	17	65.06	4	65.13	64.90	13	6,152	0.21%
2020/11/17	26	65.12	1	65.50	65.30	25	6,139	0.41%
2020/11/16	2	64.40	0	0.00	64.70	2	6,165	0.03%
2020/11/13	6	65.22	0.1	65.00	65.00	5.9	6,144	0.10%
2020/11/12	16	65.49	3	65.90	65.60	13	6,125	0.21%
2020/11/11	6	65.18	4	65.10	65.00	2	6,016	0.03%
2020/11/10	11	64.95	4	64.75	64.90	7	5,943	0.12%
2020/11/09	9	64.37	10	64.83	64.20	-1	5,793	-0.02%
2020/11/06	1	63.60	19	63.79	64.00	-18	5,608	-0.32%
2020/11/05	2	61.80	0	0.00	61.90	2	5,446	0.04%
2020/11/04	2	62.00	1	62.30	62.30	1	5,425	0.02%
2020/11/02	1	62.20	0	0.00	62.00	1	5,444	0.02%
2020/10/30	1	63.50	7	62.56	62.50	-6	5,478	-0.11%
2020/10/28	0	0.00	10	63.20	62.90	-10	5,606	-0.18%
2020/10/27	1	61.10	8	62.41	62.90	-7	5,640	-0.12%
2020/10/26	2	62.00	0	0.00	61.80	2	5,717	0.03%
2020/10/23	20	62.80	26	62.92	62.80	-6	5,800	-0.10%
2020/10/22	5	62.20	12	62.46	62.80	-7	5,902	-0.12%
2020/10/21	0	0.00	1	61.80	61.50	-1	5,936	-0.02%
2020/10/20	3	61.73	2	61.50	61.70	1	6,041	0.02%
2020/10/19	25	61.57	20	61.52	61.50	5	6,278	0.08%
2020/10/16	15	61.03	1	61.00	61.00	14	6,454	0.22%
2020/10/15	15	60.87	0	0.00	60.60	15	6,530	0.23%
2020/10/14	12	61.63	5	61.74	61.20	7	6,619	0.11%
2020/10/13	49	62.30	29	62.60	62.40	20	6,640	0.30%
2020/10/12	15	61.97	2	63.00	62.60	13	6,671	0.19%
2020/10/08	1	62.30	0	0.00	61.90	1	6,657	0.02%
2020/10/07	18	62.41	0	0.00	62.30	18	6,683	0.27%
2020/10/06	26	63.05	7	63.49	62.60	19	6,690	0.28%
2020/10/05	3	63.03	1	63.50	63.50	2	6,769	0.03%
2020/09/30	15	63.51	14	63.78	63.40	1	6,793	0.01%
2020/09/29	1	62.50	3	63.33	63.80	-2	6,767	-0.03%
2020/09/28	29	62.41	1	62.50	62.30	28	6,792	0.41%
2020/09/25	61	61.82	58	64.75	61.70	3	6,828	0.04%
2020/09/24	0	0.00	25	64.41	64.50	-25	6,761	-0.37%
2020/09/23	7	63.74	9	64.26	63.70	-2	6,709	-0.03%
2020/09/22	2	62.30	12	62.89	63.10	-10	6,519	-0.15%
2020/09/21	0	0.00	1	62.90	62.40	-1	6,430	-0.02%
2020/09/18	0	0.00	1	62.40	62.10	-1	6,390	-0.02%
2020/09/17	35	62.10	50	61.63	62.10	-15	6,440	-0.23%
2020/09/16	13	60.89	17	60.19	61.00	-4	6,182	-0.06%
2020/09/15	6	59.00	19	58.90	59.00	-13	5,942	-0.22%
2020/09/14	6	57.48	0	0.00	57.50	6	5,956	0.10%
2020/09/10	20	57.25	0	0.00	57.20	20	6,092	0.33%
2020/09/08	26	57.05	9	57.20	56.90	17	6,235	0.27%
2020/09/07	0	0.00	2	57.05	57.00	-2	6,322	-0.03%
2020/09/04	1	56.20	0	0.00	56.30	1	6,437	0.02%
2020/09/03	0	0.00	1	57.20	57.00	-1	6,538	-0.02%
2020/09/01	1	55.70	1	56.20	56.20	0	6,876	0.00%
2020/08/27	12	56.65	2	57.20	56.90	10	7,232	0.14%
2020/08/26	2	56.90	14	56.98	57.20	-12	7,295	-0.16%
2020/08/25	10	55.20	0	0.00	55.30	10	7,306	0.14%
2020/08/24	21	54.82	2	55.15	55.00	19	7,378	0.26%
2020/08/21	10	55.40	0	0.00	55.40	10	7,460	0.13%
2020/08/20	4	54.83	2	55.25	55.20	2	7,528	0.03%
2020/08/19	12	57.18	0	0.00	57.00	12	7,581	0.16%
2020/08/17	0	0.00	1	58.60	58.60	-1	7,938	-0.01%
2020/08/12	1	57.40	0	0.00	57.40	1	8,237	0.01%
2020/08/11	50	58.18	9	58.60	57.80	41	8,324	0.49%
2020/08/10	25	58.10	15	58.17	58.50	10	8,498	0.12%
2020/08/06	1	59.00	0	0.00	58.80	1	8,943	0.01%
2020/08/05	6	59.10	7	59.30	59.10	-1	9,043	-0.01%
2020/08/03	24	58.29	0	0.00	58.20	24	9,516	0.25%
2020/07/31	36	60.01	2	60.10	59.90	34	9,528	0.36%
2020/07/30	9	60.34	6	59.82	60.30	3	9,559	0.03%
2020/07/29	1	58.30	0	0.00	58.70	1	9,761	0.01%
2020/07/28	0	0.00	1	59.00	56.70	-1	10,312	-0.01%
2020/07/27	10	58.40	2	58.20	57.90	8	10,360	0.08%
2020/07/24	11	58.73	1	59.10	59.10	10	10,314	0.10%
2020/07/23	2	60.45	0	0.00	60.20	2	10,247	0.02%
2020/07/22	0	0.00	92	65.40	65.40	-92	10,050	-0.92%
2020/07/21	0	0.00	1	65.10	64.30	-1	9,878	-0.01%
2020/07/20	18	64.31	0	0.00	64.10	18	9,873	0.18%
2020/07/16	4	65.60	0	0.00	65.80	4	10,082	0.04%
2020/07/14	1	65.80	2	66.00	65.70	-1	10,418	-0.01%
2020/07/13	1	65.60	1	65.60	65.80	0	10,395	0.00%
2020/07/10	5	65.48	8	65.69	65.10	-3	10,466	-0.03%
2020/07/09	32	66.90	31	67.67	66.90	1	10,336	0.01%
2020/07/08	0	0.00	1	67.50	67.60	-1	10,258	-0.01%
2020/07/07	18	67.08	2	66.80	66.70	16	10,186	0.16%
2020/07/06	10	67.73	6	67.90	68.00	4	10,039	0.04%
2020/07/03	40	66.84	33	66.50	66.90	7	9,910	0.07%
2020/07/02	3	65.20	1	65.00	65.90	2	9,817	0.02%
2020/06/30	6	64.40	0	0.00	64.30	6	9,635	0.06%
2020/06/29	5	64.20	14	64.22	64.20	-9	9,556	-0.09%
2020/06/24	0	0.00	20	63.88	64.00	-20	9,483	-0.21%
2020/06/23	0	0.00	3	62.80	63.10	-3	9,367	-0.03%
2020/06/22	0	0.00	10	62.90	62.90	-10	9,351	-0.11%
2020/06/19	0	0.00	10	62.58	62.90	-10	9,352	-0.11%
2020/06/18	0	0.00	122	62.18	62.30	-122	9,280	-1.31%	大賣/鉅額交易
2020/06/17	1	61.70	2	61.70	61.70	-1	9,204	-0.01%
2020/06/16	0	0.00	6	62.00	61.90	-6	9,236	-0.06%
2020/06/15	19	61.00	21	61.13	61.00	-2	9,285	-0.02%
2020/06/11	0	0.00	11	61.52	60.70	-11	9,251	-0.12%
2020/06/10	2	61.70	1	62.20	62.00	1	9,156	0.01%
2020/06/09	4	62.20	1	62.50	61.90	3	9,132	0.03%
2020/06/08	39	63.12	40	63.41	63.10	-1	9,098	-0.01%
2020/06/05	0	0.00	4	62.68	62.80	-4	8,902	-0.04%
2020/06/04	1	61.40	0	0.00	61.50	1	8,719	0.01%
2020/06/03	1	61.40	0	0.00	61.40	1	8,688	0.01%
2020/06/02	0	0.00	6	61.60	61.30	-6	8,577	-0.07%
2020/06/01	0	0.00	2	61.70	61.70	-2	8,496	-0.02%
2020/05/29	0	0.00	61	61.35	61.40	-61	8,429	-0.72%
2020/05/28	6	61.45	1	61.40	60.90	5	8,383	0.06%
2020/05/27	0	0.00	3	61.00	61.40	-3	8,324	-0.04%
2020/05/26	2	61.00	7	60.97	61.10	-5	8,290	-0.06%
2020/05/25	4	60.30	5	60.40	60.70	-1	8,155	-0.01%
2020/05/22	34	60.25	130	60.44	60.20	-96	8,059	-1.19%	大賣/
2020/05/21	3	59.20	51	59.70	59.70	-48	7,789	-0.62%
2020/05/20	14	58.50	0	0.00	58.40	14	7,631	0.18%
2020/05/19	8	59.00	0	0.00	58.80	8	7,618	0.11%
2020/05/18	1	58.40	0	0.00	58.20	1	7,609	0.01%
2020/05/15	7	59.01	42	58.91	58.90	-35	7,552	-0.46%
2020/05/14	26	59.38	20	59.58	58.10	6	7,383	0.08%
2020/05/13	10	60.77	16	60.75	60.80	-6	7,110	-0.08%
2020/05/12	38	61.34	224	61.01	61.30	-186	6,963	-2.67%	大賣/鉅額交易
2020/05/11	11	61.97	33	61.40	61.40	-22	6,866	-0.32%
2020/05/08	20	60.54	20	60.76	60.80	0	6,743	0.00%
2020/05/07	5	59.40	3	59.30	59.50	2	6,377	0.03%
2020/05/06	7	59.24	18	59.23	59.00	-11	6,287	-0.17%
2020/05/05	5	58.74	29	58.71	59.20	-24	6,175	-0.39%
2020/05/04	177	58.73	122	58.87	59.00	55	5,859	0.94%	大買/大賣/
2020/04/30	12	56.33	31	55.95	56.60	-19	5,207	-0.36%
2020/04/29	22	54.03	6	53.95	54.20	16	5,088	0.31%
2020/04/28	32	53.96	31	54.18	54.00	1	5,101	0.02%
2020/04/27	82	54.10	84	53.72	54.10	-2	5,143	-0.04%
2020/04/24	30	53.00	32	52.50	53.00	-2	5,093	-0.04%
2020/04/23	46	52.78	2	53.25	52.60	44	5,093	0.86%
2020/04/22	1	52.20	0	0.00	52.60	1	5,010	0.02%
2020/04/21	24	54.13	9	53.20	53.10	15	4,869	0.31%
2020/04/20	53	57.58	61	57.76	57.30	-8	4,575	-0.17%
2020/04/17	31	55.72	9	55.46	56.00	22	4,292	0.51%
2020/04/16	1	54.30	0	0.00	54.40	1	4,181	0.02%
2020/04/15	18	53.86	0	0.00	53.80	18	4,173	0.43%
2020/04/14	0	0.00	4	54.50	54.20	-4	4,077	-0.10%
2020/04/13	0	0.00	3	53.77	53.60	-3	4,114	-0.07%
2020/04/10	11	53.02	0	0.00	53.00	11	4,166	0.26%
2020/04/09	1	53.40	1	54.40	53.40	0	4,259	0.00%
2020/04/08	1	53.00	6	53.55	53.60	-5	4,296	-0.12%
2020/04/07	2	51.95	6	51.98	52.60	-4	4,269	-0.09%
2020/04/06	3	50.37	2	50.40	50.60	1	4,187	0.02%
2020/03/31	2	49.75	1	50.60	49.50	1	4,200	0.02%
2020/03/30	1	49.55	3	49.65	49.70	-2	4,167	-0.05%
2020/03/27	12	50.73	1	51.80	50.50	11	4,142	0.27%
2020/03/26	7	50.29	5	49.64	50.50	2	4,083	0.05%
2020/03/25	0	0.00	6	49.62	49.40	-6	4,059	-0.15%
2020/03/24	10	46.58	1	46.90	46.75	9	4,033	0.22%
2020/03/23	0	0.00	30	46.00	44.85	-30	4,126	-0.73%
2020/03/20	1	45.85	2	47.30	45.85	-1	4,202	-0.02%
2020/03/19	3	45.40	10	45.60	45.10	-7	4,310	-0.16%
2020/03/18	4	50.50	0	0.00	50.10	4	4,301	0.09%
2020/03/17	3	51.40	0	0.00	51.00	3	4,312	0.07%
2020/03/16	10	54.46	6	54.20	53.60	4	4,319	0.09%
2020/03/13	0	0.00	42	50.30	54.60	-42	4,334	-0.97%
2020/03/10	1	57.70	9	57.16	57.70	-8	4,610	-0.17%
2020/03/09	1	57.60	0	0.00	57.60	1	4,873	0.02%
2020/03/05	20	59.80	0	0.00	59.80	20	4,914	0.41%
2020/03/03	1	59.30	0	0.00	58.70	1	5,164	0.02%
2020/03/02	2	58.20	4	58.20	58.20	-2	5,453	-0.04%
2020/02/27	11	58.64	1	58.60	58.50	10	5,706	0.18%
2020/02/26	10	59.60	0	0.00	59.30	10	5,731	0.17%
2020/02/25	1	58.90	0	0.00	59.90	1	5,712	0.02%
2020/02/24	5	59.60	0	0.00	59.60	5	5,713	0.09%
2020/02/21	21	60.06	0	0.00	60.00	21	5,704	0.37%
2020/02/20	23	60.41	0	0.00	60.40	23	5,729	0.40%
2020/02/19	20	60.60	0	0.00	60.30	20	5,715	0.35%
2020/02/18	20	60.50	0	0.00	60.50	20	5,718	0.35%
2020/02/17	12	61.21	0	0.00	61.10	12	5,721	0.21%
2020/02/14	0	0.00	1	62.20	61.70	-1	5,692	-0.02%
2020/02/13	61	61.76	1	62.60	61.00	60	5,677	1.06%
2020/02/12	0	0.00	1	62.00	62.00	-1	5,655	-0.02%
2020/02/11	15	61.00	2	61.40	61.50	13	5,653	0.23%
2020/02/07	5	60.40	0	0.00	60.60	5	5,717	0.09%
2020/02/06	30	61.13	0	0.00	61.50	30	5,769	0.52%
2020/02/05	0	0.00	10	61.06	60.70	-10	5,954	-0.17%
2020/02/04	1	60.20	0	0.00	60.80	1	6,003	0.02%
2020/02/03	1	59.00	0	0.00	59.40	1	6,032	0.02%
2020/01/30	5	61.50	0	0.00	60.30	5	6,060	0.08%
2020/01/20	10	65.70	0	0.00	65.60	10	5,989	0.17%
2020/01/17	13	65.52	0	0.00	65.70	13	6,026	0.22%
2020/01/16	64	65.85	0	0.00	65.80	64	6,075	1.05%
2020/01/15	15	66.27	1	66.60	66.60	14	6,115	0.23%
2020/01/14	0	0.00	1	66.80	66.50	-1	6,184	-0.02%
2020/01/13	116	66.47	2	66.80	66.10	114	6,246	1.82%	大買/鉅額交易
2020/01/10	26	64.90	26	65.80	64.90	0	6,333	0.00%
2020/01/09	6	64.97	0	0.00	65.50	6	6,358	0.09%
2020/01/07	0	0.00	2	64.05	64.30	-2	6,423	-0.03%
2020/01/06	54	65.21	0	0.00	64.80	54	6,394	0.84%
2020/01/03	20	67.24	14	68.74	67.20	6	6,405	0.09%
2020/01/02	0	0.00	1	68.40	68.40	-1	6,381	-0.02%
2019/12/31	15	67.33	0	0.00	67.20	15	6,322	0.24%
2019/12/30	1	67.70	0	0.00	67.40	1	6,351	0.02%
2019/12/27	0	0.00	1	67.70	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	11	67.30	67.20	-11	6,365	-0.17%
2019/12/24	21	65.84	0	0.00	65.70	21	6,444	0.33%
2019/12/23	1	66.30	1	66.50	66.20	0	6,485	0.00%
2019/12/19	0	0.00	2	67.50	67.30	-2	6,508	-0.03%
2019/12/18	1	68.00	13	68.10	67.50	-12	6,518	-0.18%
2019/12/17	10	67.20	31	67.21	67.20	-21	6,526	-0.32%
2019/12/16	2	67.25	102	67.79	66.40	-100	6,471	-1.55%	大賣/
2019/12/13	2	64.80	1	66.10	66.10	1	6,351	0.02%
2019/12/12	2	65.30	0	0.00	65.30	2	6,471	0.03%
2019/12/11	2	65.45	6	65.30	65.80	-4	6,678	-0.06%
2019/12/09	0	0.00	7	66.00	66.10	-7	6,643	-0.11%
2019/12/06	0	0.00	2	65.25	65.00	-2	6,611	-0.03%
2019/12/05	25	65.48	37.4	65.10	65.50	-12.4	6,614	-0.19%
2019/12/04	10	63.90	8	63.44	63.90	2	6,409	0.03%
2019/12/03	1	62.60	0	0.00	62.50	1	6,279	0.02%
2019/12/02	10	62.20	0	0.00	62.30	10	6,303	0.16%
2019/11/29	1	63.80	2	63.55	62.80	-1	6,357	-0.02%
2019/11/28	23	63.40	36	63.09	63.40	-13	6,317	-0.21%
2019/11/27	5	61.60	3	62.13	62.60	2	6,228	0.03%
2019/11/26	16	62.32	27	62.47	62.30	-11	5,915	-0.19%
2019/11/25	0	0.00	5	61.46	61.90	-5	5,640	-0.09%
2019/11/22	0	0.00	1	60.50	60.50	-1	5,624	-0.02%
2019/11/20	20	60.35	0	0.00	60.30	20	5,715	0.35%
2019/11/19	22	60.72	0	0.00	60.60	22	5,754	0.38%
2019/11/18	13	61.80	13	61.90	61.80	0	5,727	0.00%
2019/11/15	0	0.00	2	61.40	61.50	-2	5,763	-0.03%
2019/11/14	10	60.10	0	0.00	60.00	10	5,750	0.17%
2019/11/12	21	60.20	1	60.50	60.30	20	5,779	0.35%
2019/11/11	20	60.30	0	0.00	60.10	20	5,816	0.34%
2019/11/07	61	60.88	0	0.00	60.70	61	5,840	1.04%
2019/11/06	5	61.68	0	0.00	61.60	5	5,802	0.09%
2019/11/05	35	62.32	12	62.46	62.20	23	5,800	0.40%
2019/11/04	12	62.64	10	62.46	62.60	2	5,761	0.03%
2019/11/01	31	60.85	2	61.30	61.10	29	5,616	0.52%
2019/10/31	6	60.22	1	61.20	60.40	5	5,729	0.09%
2019/10/29	27	59.90	0	0.00	59.90	27	5,913	0.46%
2019/10/25	2	61.70	1	61.20	61.20	1	5,863	0.02%
2019/10/24	0	0.00	2	62.00	62.00	-2	5,906	-0.03%
2019/10/23	0	0.00	4	61.10	61.10	-4	5,934	-0.07%
2019/10/21	0	0.00	2	60.50	60.60	-2	6,022	-0.03%
2019/10/18	0	0.00	17	59.58	59.60	-17	6,050	-0.28%
2019/10/17	0	0.00	4	58.23	58.50	-4	6,041	-0.07%
2019/10/16	7	57.79	2	58.30	57.50	5	6,184	0.08%
2019/10/15	3	57.70	3	58.10	57.70	0	6,207	0.00%
2019/10/14	30	57.70	2	57.95	57.30	28	6,316	0.44%
2019/10/09	1	57.50	0	0.00	57.00	1	6,355	0.02%
2019/10/08	17	57.72	0	0.00	57.50	17	6,326	0.27%
2019/10/07	0	0.00	6	59.25	59.10	-6	6,446	-0.09%
2019/10/03	3	58.87	1	59.20	58.90	2	6,588	0.03%
2019/10/02	1	59.00	16	58.61	59.20	-15	6,596	-0.23%
2019/10/01	1	57.70	0	0.00	58.40	1	6,620	0.02%
2019/09/27	10	57.10	0	0.00	57.50	10	6,683	0.15%
2019/09/26	40	58.28	0	0.00	58.10	40	6,755	0.59%
2019/09/25	2	58.50	0	0.00	58.40	2	6,888	0.03%
2019/09/24	2	58.80	3	59.20	58.80	-1	7,255	-0.01%
2019/09/23	1	58.60	0	0.00	58.60	1	7,281	0.01%
2019/09/20	85	58.97	1	59.00	58.50	84	7,282	1.15%
2019/09/19	1	60.10	0	0.00	59.80	1	7,180	0.01%
2019/09/17	33	59.53	0	0.00	59.50	33	7,192	0.46%
2019/09/16	37	61.50	0	0.00	61.00	37	7,126	0.52%
2019/09/12	40	63.65	5	63.48	63.40	35	7,180	0.49%
2019/09/09	65	63.41	0	0.00	63.20	65	7,261	0.90%
2019/09/06	33	64.42	14	64.46	64.30	19	7,277	0.26%
2019/09/05	62	64.49	5	64.60	64.10	57	7,245	0.79%
2019/09/04	6	63.62	0	0.00	63.80	6	7,168	0.08%
2019/09/03	0	0.00	6	63.78	63.40	-6	7,294	-0.08%
2019/09/02	3	62.97	1	63.20	62.80	2	7,328	0.03%
2019/08/30	0	0.00	1	62.10	62.60	-1	7,377	-0.01%
2019/08/28	10	60.50	0	0.00	60.90	10	7,596	0.13%
2019/08/27	31	60.90	0	0.00	60.50	31	7,664	0.40%
2019/08/26	2	60.80	0	0.00	60.60	2	7,810	0.03%
2019/08/22	0	0.00	10	62.86	61.90	-10	7,863	-0.13%
2019/08/21	1	62.10	1	62.00	62.20	0	7,882	0.00%
2019/08/19	0	0.00	2	63.25	63.20	-2	8,193	-0.02%
2019/08/16	0	0.00	3	62.03	62.00	-3	8,637	-0.03%
2019/08/15	3	61.13	0	0.00	61.20	3	8,810	0.03%
2019/08/14	0	0.00	3	62.77	62.10	-3	9,019	-0.03%
2019/08/13	1	61.70	0	0.00	61.60	1	9,115	0.01%
2019/08/12	6	62.60	0	0.00	62.50	6	9,207	0.07%
2019/08/08	2	62.20	1	62.50	62.40	1	9,224	0.01%
2019/08/07	2	61.85	0	0.00	61.80	2	9,268	0.02%
2019/08/06	1	59.40	0	0.00	61.20	1	9,323	0.01%
2019/08/02	13	61.02	0	0.00	60.80	13	9,463	0.14%
2019/08/01	10	63.20	0	0.00	63.00	10	9,370	0.11%
2019/07/31	2	62.55	0	0.00	63.10	2	9,303	0.02%
2019/07/30	5	63.50	0	0.00	63.30	5	9,468	0.05%
2019/07/26	1	64.50	0	0.00	64.60	1	10,007	0.01%
2019/07/25	1	64.50	1	64.90	64.70	0	10,123	0.00%
2019/07/24	10	67.20	5	67.38	67.30	5	10,078	0.05%
2019/07/23	1	67.10	2	67.75	67.50	-1	9,997	-0.01%
2019/07/19	0	0.00	4	66.08	66.40	-4	10,063	-0.04%
2019/07/18	14	65.34	0	0.00	65.10	14	10,122	0.14%
2019/07/17	32	66.38	34	66.18	67.00	-2	10,026	-0.02%
2019/07/16	0	0.00	1	67.10	67.00	-1	10,032	-0.01%
2019/07/15	0	0.00	5	65.70	66.00	-5	9,885	-0.05%
2019/07/11	5	65.82	1	66.40	65.50	4	9,976	0.04%
2019/07/09	0	0.00	1	64.70	64.70	-1	9,934	-0.01%
2019/07/08	3	65.10	0	0.00	65.00	3	10,023	0.03%
2019/07/04	0	0.00	2	64.60	64.80	-2	10,070	-0.02%
2019/07/03	8	64.33	0	0.00	64.60	8	10,040	0.08%
2019/07/02	0	0.00	6	65.35	65.60	-6	9,969	-0.06%
2019/07/01	29	63.97	13	63.89	64.90	16	9,925	0.16%
2019/06/28	1	60.40	1	61.00	60.50	0	9,612	0.00%
2019/06/27	1	61.70	1	61.50	61.50	0	9,646	0.00%
2019/06/25	6	60.07	1	60.40	60.40	5	9,666	0.05%
2019/06/21	2	61.45	11	61.60	60.80	-9	9,674	-0.09%
2019/06/20	15	61.39	9	61.36	61.80	6	9,584	0.06%
2019/06/19	1	59.10	4	58.70	59.20	-3	9,430	-0.03%
2019/06/18	1	57.00	2	57.70	57.00	-1	9,376	-0.01%
2019/06/17	0	0.00	14	56.81	57.00	-14	9,591	-0.15%
2019/06/14	5	56.88	7	56.30	56.30	-2	9,938	-0.02%
2019/06/13	20	58.10	0	0.00	58.10	20	9,936	0.20%
2019/06/12	1	57.80	0	0.00	58.00	1	9,981	0.01%
2019/06/11	4	57.60	2	58.50	57.30	2	9,965	0.02%
2019/06/10	1	57.20	3	57.20	57.60	-2	9,804	-0.02%
2019/06/06	2	55.20	12.1	56.38	55.10	-10.1	9,743	-0.10%
2019/06/05	10	56.60	0	0.00	56.60	10	9,652	0.10%
2019/06/04	1	56.20	0	0.00	55.80	1	9,555	0.01%
2019/06/03	0	0.00	50	57.56	57.30	-50	9,476	-0.53%
2019/05/31	0	0.00	2	57.80	58.30	-2	9,479	-0.02%
2019/05/30	1	56.10	1	56.10	56.00	0	9,417	0.00%
2019/05/29	26	55.05	1	55.40	55.10	25	9,420	0.27%
2019/05/28	27	54.63	25	55.00	54.60	2	9,400	0.02%
2019/05/27	13	54.24	2	54.70	54.70	11	9,378	0.12%
2019/05/24	19	55.66	2	56.10	55.60	17	9,242	0.18%
2019/05/23	16	57.14	22	55.87	55.60	-6	9,259	-0.06%
2019/05/22	8	62.59	0	0.00	61.60	8	8,835	0.09%
2019/05/21	3	61.50	5	61.72	62.70	-2	8,704	-0.02%
2019/05/20	5	63.92	4	63.00	63.00	1	8,563	0.01%
2019/05/17	12	65.59	21	64.90	64.80	-9	8,522	-0.11%
2019/05/16	11	67.15	5	67.58	67.30	6	8,512	0.07%
2019/05/15	0	0.00	9	69.12	68.80	-9	8,547	-0.11%
2019/05/14	8	66.48	8	66.36	68.20	0	8,587	0.00%
2019/05/13	18	68.27	11	68.28	67.60	7	8,553	0.08%
2019/05/10	29	70.47	19	70.76	70.30	10	8,577	0.12%
2019/05/09	1	71.00	19	71.47	71.70	-18	8,565	-0.21%
2019/05/08	27	72.23	12	72.22	72.10	15	8,627	0.17%
2019/05/07	22	73.11	35	73.12	73.00	-13	8,588	-0.15%
2019/05/06	24	71.23	7	71.79	72.10	17	8,464	0.20%
2019/05/03	7	72.49	23	72.43	72.70	-16	8,301	-0.19%
2019/05/02	8	71.71	2	72.35	71.30	6	8,258	0.07%
2019/04/30	2	69.75	0	0.00	70.00	2	8,171	0.02%
2019/04/29	29	70.16	0	0.00	70.10	29	8,247	0.35%
2019/04/26	0	0.00	8	72.40	71.30	-8	8,221	-0.10%
2019/04/25	30	72.50	1	72.70	72.50	29	8,158	0.36%
2019/04/24	11	72.01	56	72.00	71.20	-45	8,092	-0.56%
2019/04/23	22	70.02	1	70.30	70.30	21	8,014	0.26%
2019/04/22	6	71.00	5	70.98	71.00	1	7,933	0.01%
2019/04/18	2	70.15	2	70.50	69.40	0	7,908	0.00%
2019/04/17	0	0.00	8	71.54	71.50	-8	7,871	-0.10%
2019/04/16	5	69.14	11	69.86	71.00	-6	7,812	-0.08%
2019/04/15	16	68.51	10	68.79	69.00	6	7,722	0.08%
2019/04/12	26	70.40	23	69.77	69.20	3	7,806	0.04%
2019/04/11	3	72.17	4	72.73	72.10	-1	7,751	-0.01%
2019/04/10	41	71.49	4	71.90	72.00	37	7,716	0.48%
2019/04/09	6	72.67	4	72.20	72.20	2	7,665	0.03%
2019/04/08	7	73.70	7	73.60	73.10	0	7,654	0.00%
2019/04/03	13	73.40	55.2	73.79	73.50	-42.2	7,618	-0.55%
2019/04/02	14	72.13	3	72.00	72.00	11	7,558	0.15%
2019/04/01	3	72.47	3	72.57	72.50	0	7,552	0.00%
2019/03/29	3	70.83	4	71.23	71.00	-1	7,477	-0.01%
2019/03/28	3	70.83	9	71.03	70.60	-6	7,486	-0.08%
2019/03/27	4	70.98	4	71.50	71.10	0	7,489	0.00%
2019/03/26	16	71.27	0	0.00	71.00	16	7,478	0.21%
2019/03/25	50	71.14	3	71.10	71.20	47	7,445	0.63%
2019/03/22	9	73.43	7	72.39	72.30	2	7,390	0.03%
2019/03/21	4	75.33	7	75.69	75.00	-3	7,272	-0.04%
2019/03/20	14	75.39	17	75.51	75.50	-3	7,225	-0.04%
2019/03/19	22	74.00	32	74.59	75.30	-10	7,156	-0.14%
2019/03/18	6	68.80	15	69.61	70.00	-9	6,847	-0.13%
2019/03/15	14	69.64	8	69.55	69.10	6	6,800	0.09%
2019/03/14	2	68.70	5	69.16	69.00	-3	6,800	-0.04%
2019/03/13	5	68.30	4	68.50	68.50	1	6,946	0.01%
2019/03/12	1	68.40	4	69.00	68.20	-3	7,133	-0.04%
2019/03/08	7	67.46	8	67.61	67.50	-1	7,518	-0.01%
2019/03/07	6	68.07	8	68.20	67.80	-2	7,544	-0.03%
2019/03/06	6	68.43	3	68.50	68.00	3	7,654	0.04%
2019/03/05	1	68.80	6	68.88	68.20	-5	7,669	-0.07%
2019/03/04	14	67.19	7	67.37	67.20	7	7,760	0.09%
2019/02/27	2	67.60	1	67.30	67.50	1	7,709	0.01%
2019/02/26	15	67.71	17	67.67	67.20	-2	7,679	-0.03%
2019/02/25	5	68.14	11	68.36	68.10	-6	7,671	-0.08%
2019/02/22	10	68.03	17	68.41	67.80	-7	7,692	-0.09%
2019/02/21	2	66.20	5	66.68	66.90	-3	7,593	-0.04%
2019/02/20	9	66.40	6	66.13	66.00	3	7,611	0.04%
2019/02/19	11	65.94	2	65.80	65.80	9	7,634	0.12%
2019/02/18	21	67.19	4	66.80	66.80	17	7,680	0.22%
2019/02/15	2	68.50	3	69.13	68.50	-1	7,661	-0.01%
2019/02/14	0	0.00	2	67.70	68.00	-2	7,634	-0.03%
2019/02/13	2	66.55	0	0.00	67.00	2	7,649	0.03%
2019/02/12	0	0.00	2	67.90	67.80	-2	7,629	-0.03%
2019/02/11	5	66.80	17	67.65	67.80	-12	7,714	-0.16%
2019/01/30	0	0.00	3	66.27	66.00	-3	7,873	-0.04%
2019/01/29	0	0.00	3	64.73	65.40	-3	7,934	-0.04%
2019/01/28	0	0.00	9	64.16	64.50	-9	7,957	-0.11%
2019/01/25	15	63.35	12	64.38	63.40	3	8,103	0.04%
2019/01/24	0	0.00	15	62.41	63.90	-15	8,265	-0.18%
2019/01/23	23	61.65	4	62.00	61.70	19	8,199	0.23%
2019/01/22	0	0.00	3	64.97	65.10	-3	7,988	-0.04%
2019/01/21	1	64.50	9	64.32	64.30	-8	7,936	-0.10%
2019/01/18	6	61.90	2	62.70	62.70	4	7,898	0.05%
2019/01/17	4	62.85	6	62.70	61.80	-2	7,972	-0.03%
2019/01/16	0	0.00	3	63.40	63.50	-3	7,960	-0.04%
2019/01/15	0	0.00	12	62.12	62.30	-12	7,913	-0.15%
2019/01/11	4	61.45	12	61.82	60.90	-8	7,973	-0.10%
2019/01/10	2	60.85	2	61.40	61.40	0	7,984	0.00%
2019/01/09	0	0.00	11	60.03	60.30	-11	8,001	-0.14%
2019/01/08	0	0.00	1	58.20	58.00	-1	7,992	-0.01%
2019/01/07	3	58.20	5	58.20	57.50	-2	7,979	-0.03%
2019/01/04	24	56.76	37	57.16	56.40	-13	8,016	-0.16%
2019/01/03	15	60.54	17	61.27	59.80	-2	8,023	-0.02%
2019/01/02	8	62.20	2	62.20	61.90	6	7,968	0.08%
2018/12/28	0	0.00	6	61.75	62.00	-6	8,044	-0.07%
2018/12/27	8	61.55	8	61.85	61.80	0	8,236	0.00%
2018/12/26	1	61.20	1	61.20	60.80	0	8,213	0.00%
2018/12/25	3	61.23	2	60.50	60.10	1	8,312	0.01%
2018/12/24	1	62.90	2	63.75	62.30	-1	8,307	-0.01%
2018/12/22	2	62.45	2	62.70	62.50	0	8,295	0.00%
2018/12/21	0	0.00	1	62.80	62.80	-1	8,358	-0.01%
2018/12/20	7	60.96	3	61.43	60.90	4	8,558	0.05%
2018/12/19	0	0.00	2	61.40	60.80	-2	8,554	-0.02%
2018/12/18	5	60.18	5	60.72	61.30	0	8,578	0.00%
2018/12/17	0	0.00	2	61.00	61.10	-2	8,657	-0.02%
2018/12/14	5	60.40	2	60.60	60.60	3	8,772	0.03%
2018/12/13	10	61.63	3	61.93	61.50	7	8,770	0.08%
2018/12/12	4	62.40	7	62.79	62.00	-3	8,743	-0.03%
2018/12/11	1	60.20	3	60.83	61.50	-2	8,564	-0.02%
2018/12/10	1	59.30	1	59.80	60.00	0	8,563	0.00%
2018/12/07	6	59.23	7	59.37	59.10	-1	8,575	-0.01%
2018/12/06	7	59.91	1	58.20	58.20	6	8,607	0.07%
2018/12/05	10	61.97	21	62.12	62.60	-11	8,527	-0.13%
2018/12/04	41	62.92	16	62.01	63.10	25	8,441	0.30%
2018/12/03	18	61.03	2	61.20	61.00	16	8,220	0.19%
2018/11/30	5	60.20	5	59.50	59.50	0	8,169	0.00%
2018/11/29	9	59.81	8	60.25	59.90	1	8,257	0.01%
2018/11/28	4	58.33	4	58.73	59.00	0	8,210	0.00%
2018/11/27	10	57.47	18	58.07	58.20	-8	8,238	-0.10%
2018/11/21	3	54.90	1	54.70	55.10	2	8,614	0.02%
2018/11/20	1	53.30	5	55.00	55.80	-4	8,547	-0.05%
2018/11/19	1	54.60	1	54.50	54.10	0	8,406	0.00%
2018/11/16	7	55.33	1	55.70	54.80	6	8,349	0.07%
2018/11/15	2	55.00	10	55.17	55.90	-8	8,243	-0.10%
2018/11/14	7	53.89	2	53.80	53.50	5	8,119	0.06%
2018/11/13	2	52.75	3	53.27	54.00	-1	8,069	-0.01%
2018/11/12	2	54.35	0	0.00	54.10	2	8,012	0.02%
2018/11/09	4	54.43	4	54.38	54.60	0	7,979	0.00%
2018/11/08	10	54.80	19	54.26	53.80	-9	7,904	-0.11%
2018/11/07	9	54.81	5	55.02	54.80	4	7,787	0.05%
2018/11/06	6	58.33	1	56.70	56.10	5	7,650	0.07%
2018/11/05	5	60.08	0	0.00	59.30	5	7,507	0.07%
2018/11/02	5	60.92	2	61.00	61.40	3	7,391	0.04%
2018/11/01	1	59.50	7	59.89	61.10	-6	7,228	-0.08%
2018/10/31	1	56.80	1	56.90	56.80	0	6,983	0.00%
2018/10/30	0	0.00	3	57.00	56.50	-3	6,977	-0.04%
2018/10/29	1	53.80	25	54.97	55.30	-24	6,984	-0.34%
2018/10/26	23	54.11	2	52.40	52.80	21	6,996	0.30%
2018/10/25	3	54.50	18	54.48	53.70	-15	6,943	-0.22%
2018/10/24	11	58.58	1	59.00	58.00	10	6,925	0.14%
2018/10/23	3	58.57	1	58.30	58.00	2	6,891	0.03%
2018/10/22	0	0.00	24	58.32	59.70	-24	6,896	-0.35%
2018/10/19	0	0.00	4	55.45	56.30	-4	6,825	-0.06%
2018/10/18	10	56.50	11	57.06	57.20	-1	6,855	-0.01%
2018/10/15	11	55.41	0	0.00	55.20	11	6,948	0.16%
2018/10/11	1	51.50	1	55.00	54.10	0	7,002	0.00%
2018/10/05	29	55.39	38	56.78	55.10	-9	7,012	-0.13%
2018/10/04	2	58.35	1	59.10	59.00	1	7,104	0.01%
2018/10/03	1	59.50	0	0.00	58.80	1	7,203	0.01%
2018/10/02	1	61.00	5	61.04	61.20	-4	7,209	-0.06%
2018/10/01	0	0.00	2	60.65	60.70	-2	7,363	-0.03%
2018/09/28	4	59.65	0	0.00	59.00	4	7,398	0.05%
2018/09/27	2	59.80	6	59.98	59.00	-4	7,422	-0.05%
2018/09/26	3	61.57	1	62.00	61.20	2	7,261	0.03%
2018/09/25	7	60.53	12	60.40	60.80	-5	7,301	-0.07%
2018/09/21	2	60.75	8	60.40	61.00	-6	7,262	-0.08%
2018/09/20	4	61.45	7	61.63	61.00	-3	7,221	-0.04%
2018/09/19	13	64.44	0	0.00	63.10	13	7,113	0.18%
2018/09/18	4	64.78	0	0.00	64.20	4	7,138	0.06%
2018/09/17	1	65.50	0	0.00	65.90	1	7,262	0.01%
2018/09/14	1	65.70	2	66.60	65.80	-1	7,265	-0.01%
2018/09/13	1	64.80	0	0.00	65.60	1	7,211	0.01%
2018/09/12	4	65.68	5	65.28	65.20	-1	7,151	-0.01%
2018/09/11	4	64.95	10	66.26	67.50	-6	7,060	-0.08%
2018/09/10	8	66.10	1	66.00	66.00	7	6,972	0.10%
2018/09/07	11	68.95	3	68.90	68.40	8	6,897	0.12%
2018/09/06	2	69.50	12	69.73	70.20	-10	6,824	-0.15%
2018/09/05	4	70.70	8	70.65	70.00	-4	6,777	-0.06%
2018/09/04	8	70.25	5	70.30	70.30	3	6,672	0.04%
2018/09/03	12	69.24	0	0.00	68.50	12	6,594	0.18%
2018/08/31	3	69.20	14	68.98	70.30	-11	6,509	-0.17%
2018/08/30	9	69.59	6	69.75	68.80	3	6,386	0.05%
2018/08/29	0	0.00	15	67.33	67.90	-15	6,219	-0.24%
2018/08/28	13	64.67	5	64.70	64.80	8	6,063	0.13%
2018/08/27	2	64.30	10	64.30	64.00	-8	6,052	-0.13%
2018/08/24	1	63.70	0	0.00	64.40	1	6,091	0.02%
2018/08/23	1	64.70	2	64.50	64.50	-1	6,137	-0.02%
2018/08/22	1	64.00	1	63.80	64.00	0	6,177	0.00%
2018/08/21	0	0.00	1	64.20	64.10	-1	6,385	-0.02%
2018/08/20	1	63.20	0	0.00	63.10	1	6,436	0.02%
2018/08/17	1	64.20	0	0.00	64.00	1	6,465	0.02%
2018/08/16	0	0.00	1	64.20	64.90	-1	6,473	-0.02%
2018/08/15	2	63.00	1	63.30	63.30	1	6,466	0.02%
2018/08/13	8	67.00	3	64.77	63.50	5	6,418	0.08%
2018/08/09	3	65.73	2	66.40	66.00	1	6,275	0.02%
2018/08/08	1	66.10	5	66.04	65.80	-4	6,234	-0.06%
2018/08/07	4	67.58	1	67.20	67.00	3	6,244	0.05%
2018/08/06	8	68.15	3	68.17	67.90	5	6,283	0.08%
2018/08/03	0	0.00	43	66.68	66.90	-43	6,323	-0.68%
2018/08/02	2	64.80	0	0.00	65.00	2	6,316	0.03%
2018/08/01	1	65.90	0	0.00	65.90	1	6,320	0.02%
2018/07/31	5	65.84	13	66.08	65.80	-8	6,390	-0.13%
2018/07/30	4	66.68	6	66.90	66.30	-2	6,429	-0.03%
2018/07/27	10	67.47	17	67.88	67.50	-7	6,464	-0.11%
2018/07/26	0	0.00	12	67.42	67.30	-12	6,523	-0.18%
2018/07/25	2	67.15	0	0.00	67.10	2	6,650	0.03%
2018/07/24	7	67.94	13	68.20	68.30	-6	6,579	-0.09%
2018/07/23	5	66.84	20	66.90	67.00	-15	6,593	-0.23%
2018/07/20	13	68.66	3	69.70	67.60	10	6,600	0.15%
2018/07/19	6	69.17	83	69.19	69.20	-77	6,575	-1.17%
2018/07/18	19	68.64	2	68.90	68.70	17	6,582	0.26%
2018/07/17	15	68.58	16	68.53	68.60	-1	6,553	-0.02%
2018/07/16	8	67.90	14	67.89	67.20	-6	6,443	-0.09%
2018/07/13	4	66.78	2	67.00	67.00	2	6,415	0.03%
2018/07/12	5	67.54	102	66.87	66.60	-97	6,459	-1.50%	大賣/
2018/07/11	1	65.40	21	66.42	67.20	-20	6,367	-0.31%
2018/07/10	6	66.95	7	66.86	67.00	-1	6,380	-0.02%
2018/07/09	26	65.88	21	66.41	66.90	5	6,331	0.08%
2018/07/06	4	63.43	2	63.60	63.00	2	6,209	0.03%
2018/07/05	3	65.63	33	64.63	64.60	-30	6,229	-0.48%
2018/07/04	2	64.30	3	65.20	64.40	-1	6,281	-0.02%
2018/07/03	2	63.70	3	64.63	63.50	-1	6,254	-0.02%
2018/07/02	6	63.67	28	63.37	63.30	-22	6,272	-0.35%
2018/06/29	2	61.95	15	62.54	63.30	-13	6,310	-0.21%
2018/06/26	14	60.34	0	0.00	60.10	14	6,554	0.21%
2018/06/25	0	0.00	20	63.80	63.70	-20	6,651	-0.30%
2018/06/22	2	63.40	6	63.63	63.60	-4	6,929	-0.06%
2018/06/21	2	63.85	1	64.60	63.70	1	7,020	0.01%
2018/06/20	0	0.00	1	63.10	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	3	64.07	8	64.49	64.30	-5	7,251	-0.07%
2018/06/12	1	63.80	0	0.00	64.00	1	7,350	0.01%
2018/06/11	1	64.80	1	65.20	64.50	0	7,459	0.00%
2018/06/08	0	0.00	3.1	65.87	65.90	-3.1	7,500	-0.04%
2018/06/07	2	66.10	3	66.60	66.00	-1	7,717	-0.01%
2018/06/06	7	66.34	9	66.94	66.10	-2	7,722	-0.03%
2018/06/05	3	65.40	8	65.00	64.50	-5	7,680	-0.07%
2018/06/04	4	63.80	2	64.15	64.80	2	7,716	0.03%
2018/06/01	5	62.64	1	63.20	62.60	4	7,776	0.05%
2018/05/31	2	63.00	2	64.00	63.00	0	7,887	0.00%
2018/05/30	18	63.52	16	63.43	63.50	2	7,992	0.03%
2018/05/29	13	65.99	14	66.02	64.90	-1	8,167	-0.01%
2018/05/28	1	65.50	4	64.65	65.30	-3	8,128	-0.04%
2018/05/25	1	65.40	9	64.82	65.00	-8	8,205	-0.10%
2018/05/24	0.1	63.00	0	0.00	63.00	0.1	8,439	0.00%
2018/05/23	8	63.18	0	0.00	62.60	8	8,792	0.09%
2018/05/22	0	0.00	1	64.40	63.60	-1	8,795	-0.01%
2018/05/21	1	63.10	2	64.30	63.90	-1	8,905	-0.01%
2018/05/18	4	64.95	2	64.90	64.00	2	8,955	0.02%
2018/05/17	0	0.00	4	64.18	64.40	-4	9,066	-0.04%
2018/05/16	1	62.70	6	63.47	63.80	-5	9,110	-0.05%
2018/05/15	2	64.10	2	64.10	63.40	0	9,204	0.00%
2018/05/14	6	63.67	15	64.12	64.40	-9	9,308	-0.10%
2018/05/11	0	0.00	14	62.85	62.00	-14	9,289	-0.15%
2018/05/10	0	0.00	1	61.10	60.70	-1	9,225	-0.01%
2018/05/09	0	0.00	16	60.31	60.20	-16	9,260	-0.17%
2018/05/08	0	0.00	5	59.28	59.80	-5	9,247	-0.05%
2018/05/07	16.1	57.39	0	0.00	57.00	16.1	9,287	0.17%
2018/05/03	12	59.83	0	0.00	59.00	12	9,347	0.13%
2018/05/02	0	0.00	6	62.60	62.60	-6	9,378	-0.06%
2018/04/30	0	0.00	2	59.05	59.30	-2	9,381	-0.02%
2018/04/27	5.1	57.82	0	0.00	57.60	5.1	9,469	0.05%
2018/04/26	1	59.20	0	0.00	59.30	1	9,446	0.01%
2018/04/25	5.1	59.63	0	0.00	59.60	5.1	9,596	0.05%
2018/04/24	0	0.00	25	61.12	61.10	-25	9,726	-0.26%
2018/04/23	82	62.94	0	0.00	62.30	82	9,687	0.85%
2018/04/20	20	64.10	0	0.00	64.30	20	9,786	0.20%
2018/04/19	3	63.90	1	64.40	64.60	2	10,048	0.02%
2018/04/18	2	64.65	4	64.30	63.70	-2	10,150	-0.02%
2018/04/17	0	0.00	16	64.17	64.50	-16	10,495	-0.15%
2018/04/16	0.1	62.20	35	62.50	62.00	-34.9	10,372	-0.34%
2018/04/13	10.1	63.10	0	0.00	63.00	10.1	10,268	0.10%
2018/04/12	1.1	63.28	0	0.00	63.10	1.1	10,241	0.01%
2018/04/11	15	63.53	1	64.00	63.30	14	10,183	0.14%
2018/04/10	23.1	63.58	0	0.00	63.00	23.1	10,095	0.23%
2018/04/09	1	64.20	1	65.20	64.20	0	9,980	0.00%
2018/04/03	7	64.90	0	0.00	64.40	7	9,903	0.07%
2018/04/02	1	66.50	0	0.00	66.30	1	9,875	0.01%
2018/03/30	3	68.47	1	67.40	67.30	2	9,954	0.02%
2018/03/29	0	0.00	25	67.51	68.50	-25	10,020	-0.25%
2018/03/28	5	62.96	0	0.00	64.00	5	9,747	0.05%
2018/03/27	23	65.99	1	67.50	65.40	22	9,494	0.23%
2018/03/26	2	66.80	1	68.00	66.60	1	9,229	0.01%
2018/03/23	4	66.98	0	0.00	67.30	4	9,172	0.04%
2018/03/22	1	69.50	0	0.00	69.50	1	9,149	0.01%
2018/03/20	2	68.90	0	0.00	69.00	2	9,509	0.02%
2018/03/19	2	70.35	0	0.00	70.00	2	9,612	0.02%
2018/03/16	2	69.80	1	70.80	71.60	1	9,597	0.01%
2018/03/15	1	70.60	33	71.32	71.20	-32	9,530	-0.34%
2018/03/14	0	0.00	1	70.10	70.20	-1	9,456	-0.01%
2018/03/13	2	69.20	58	70.77	69.30	-56	9,385	-0.60%
2018/03/12	11	68.68	1	69.30	68.00	10	9,170	0.11%
2018/03/09	7	67.57	10	68.00	68.30	-3	9,170	-0.03%
2018/03/08	0.2	68.30	2	69.25	68.30	-1.8	9,212	-0.02%
2018/03/07	8	68.36	0	0.00	68.30	8	9,197	0.09%
2018/03/06	0	0.00	34	69.88	70.00	-34	9,313	-0.37%
2018/03/05	23	68.24	0	0.00	67.30	23	9,315	0.25%
2018/03/02	3	68.07	18	69.61	70.10	-15	9,268	-0.16%
2018/03/01	5	67.62	0	0.00	67.40	5	9,158	0.05%
2018/02/27	44	68.97	1	71.50	68.50	43	9,426	0.46%
2018/02/26	20	70.55	1	72.40	70.80	19	9,317	0.20%
2018/02/23	0	0.00	12.2	68.34	70.30	-12.2	9,106	-0.13%
2018/02/22	1	64.40	0	0.00	65.00	1	8,887	0.01%
2018/02/21	2	64.10	3	64.93	64.70	-1	8,873	-0.01%
2018/02/12	3	61.90	2	61.65	61.60	1	8,805	0.01%
2018/02/09	4	62.75	2	62.25	62.20	2	8,821	0.02%
2018/02/08	0	0.00	30	65.23	65.20	-30	8,771	-0.34%
2018/02/07	1	65.40	35	63.52	63.30	-34	8,799	-0.39%
2018/02/06	3	62.43	7	62.14	62.50	-4	8,720	-0.05%
2018/02/05	12.1	64.26	1	64.50	64.90	11.1	8,674	0.13%
2018/02/02	2	65.10	0	0.00	65.50	2	8,663	0.02%
2018/02/01	5.1	65.77	0	0.00	65.10	5.1	8,771	0.06%
2018/01/31	4	66.53	1	66.60	67.40	3	8,863	0.03%
2018/01/30	4	66.68	2	67.30	66.10	2	8,844	0.02%
2018/01/29	0	0.00	5	68.86	69.30	-5	8,766	-0.06%
2018/01/26	3	66.87	7	67.50	67.40	-4	8,731	-0.05%
2018/01/24	5	65.70	8	65.95	66.20	-3	8,670	-0.03%
2018/01/23	7	65.91	0	0.00	64.50	7	8,576	0.08%
2018/01/19	0	0.00	3	66.00	66.30	-3	8,681	-0.03%
2018/01/18	0	0.00	14	65.96	65.50	-14	8,722	-0.16%
2018/01/17	2	64.00	2	64.05	64.50	0	8,627	0.00%
2018/01/16	3	64.30	1	65.10	65.00	2	8,693	0.02%
2018/01/15	0	0.00	51	63.64	64.30	-51	8,858	-0.58%
2018/01/12	12	61.55	9	61.89	61.50	3	8,642	0.03%
2018/01/11	14	60.15	39	60.20	60.90	-25	8,590	-0.29%
2018/01/10	2	57.30	39	57.78	58.50	-37	8,431	-0.44%
2018/01/09	18	57.03	1	56.40	56.30	17	8,517	0.20%
2018/01/08	5	57.88	22	57.91	58.00	-17	8,802	-0.19%
2018/01/05	5	57.20	1	57.40	57.10	4	9,082	0.04%
2018/01/04	0	0.00	3	56.93	57.00	-3	9,268	-0.03%
2018/01/03	15	55.59	1	56.20	56.30	14	9,327	0.15%
2018/01/02	3	56.40	0	0.00	55.60	3	9,338	0.03%