頎邦 (6147)-彰銀券商分點個股進出

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
76.1
漲跌
▲1.9
漲幅
+2.56%
成交量
5,179張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	3	73.80	0	0.00	74.20	3	6,445	0.05%
2024/04/19	7	74.86	0	0.00	74.40	7	6,346	0.11%
2024/04/12	0	0.00	2	77.60	77.70	-2	6,146	-0.03%
2024/04/11	267	76.92	0	0.00	77.10	267	6,169	4.33%	大買/鉅額交易
2024/04/10	30	77.50	2	77.70	77.60	28	6,233	0.45%
2024/04/09	2	76.40	0	0.00	76.50	2	6,264	0.03%
2024/04/08	90	75.57	0	0.00	76.30	90	6,319	1.42%
2024/04/03	120	76.05	0	0.00	76.00	120	6,314	1.90%	大買/鉅額交易
2024/04/02	2	76.80	0	0.00	76.80	2	6,293	0.03%
2024/04/01	1	78.10	0	0.00	77.50	1	6,276	0.02%
2024/03/29	2	78.80	3	79.60	79.00	-1	6,260	-0.02%
2024/03/28	1	76.60	7	77.70	77.90	-6	5,909	-0.10%
2024/03/27	2	76.60	0	0.00	75.80	2	5,749	0.03%
2024/03/25	9	75.01	0	0.00	75.10	9	5,797	0.16%
2024/03/22	11	76.21	0	0.00	75.70	11	5,850	0.19%
2024/03/21	6	78.52	1	78.50	78.20	5	5,888	0.08%
2024/03/20	3	79.87	3	80.03	77.60	0	5,965	0.00%
2024/03/19	8	79.01	10	79.82	78.50	-2	6,188	-0.03%
2024/03/18	3	76.43	0	0.00	77.40	3	6,031	0.05%
2024/03/14	3	77.40	0	0.00	77.50	3	5,953	0.05%
2024/03/13	3	78.23	1	77.90	79.00	2	5,829	0.03%
2024/03/12	4	77.30	5	77.18	76.80	-1	5,618	-0.02%
2024/03/11	0	0.00	1	74.90	75.70	-1	5,522	-0.02%
2024/03/08	5	76.50	7	77.01	75.40	-2	5,481	-0.04%
2024/03/07	1	74.50	2	73.50	74.60	-1	5,104	-0.02%
2024/03/06	0	0.00	2	72.80	73.80	-2	5,033	-0.04%
2024/03/04	0	0.00	1	72.90	72.90	-1	5,058	-0.02%
2024/03/01	1	72.50	3	71.70	71.30	-2	5,042	-0.04%
2024/02/29	1.5	71.07	0	0.00	71.00	1.5	5,009	0.03%
2024/02/27	1	71.80	2	72.30	71.70	-1	4,957	-0.02%
2024/02/26	2	74.35	1	73.50	73.70	1	4,901	0.02%
2024/02/23	5	74.30	8	74.78	74.00	-3	4,829	-0.06%
2024/02/22	0	0.00	1	71.40	71.60	-1	4,518	-0.02%
2024/02/21	0	0.00	1	71.30	71.10	-1	4,489	-0.02%
2024/02/16	1	69.90	0	0.00	70.00	1	4,423	0.02%
2024/02/15	7.5	69.66	41	69.50	69.60	-33.5	4,372	-0.77%
2024/02/05	0.5	70.80	0	0.00	71.00	0.5	4,309	0.01%
2024/02/02	1	71.20	0	0.00	71.30	1	4,281	0.02%
2024/01/30	0.5	71.80	0	0.00	71.60	0.5	4,194	0.01%
2024/01/19	1	73.00	0	0.00	73.50	1	4,239	0.02%
2024/01/08	1	72.80	0	0.00	72.80	1	4,160	0.02%
2024/01/04	0	0.00	3	74.23	74.50	-3	4,072	-0.07%
2023/12/29	0.5	72.00	0	0.00	72.30	0.5	3,895	0.01%
2023/12/28	0	0.00	2	72.80	72.80	-2	3,869	-0.05%
2023/12/27	3	73.13	0	0.00	72.90	3	3,858	0.08%
2023/12/26	1	71.70	2	71.80	72.30	-1	3,821	-0.03%
2023/12/20	1	73.30	0	0.00	74.00	1	3,558	0.03%
2023/12/19	1	72.10	0	0.00	72.60	1	3,435	0.03%
2023/12/18	0	0.00	1	75.40	75.30	-1	3,301	-0.03%
2023/12/15	5	77.82	5.3	77.33	76.80	-0.3	3,202	-0.01%
2023/12/14	2	77.85	5.1	77.75	78.70	-3.1	3,039	-0.10%
2023/12/13	2	72.50	3.5	71.73	73.80	-1.5	2,631	-0.06%
2023/12/12	2	71.00	0.3	70.30	71.40	1.8	2,569	0.07%
2023/12/11	2	70.05	1	69.60	70.00	1	2,546	0.04%
2023/12/08	0.5	69.80	0	0.00	69.80	0.5	2,584	0.02%
2023/12/06	1	70.60	0	0.00	70.50	1	2,698	0.04%
2023/12/04	0	0.00	1	71.60	71.50	-1	2,777	-0.04%
2023/12/01	0	0.00	3	71.60	72.00	-3	2,966	-0.10%
2023/11/29	0	0.00	1	71.40	71.30	-1	2,913	-0.03%
2023/11/28	0	0.00	2	70.70	71.00	-2	2,910	-0.07%
2023/11/23	2	69.70	0	0.00	69.80	2	2,981	0.07%
2023/11/22	1.3	69.54	0	0.00	69.50	1.3	3,024	0.04%
2023/11/15	2	69.90	0	0.00	69.90	2	3,118	0.06%
2023/11/14	2	69.90	0	0.00	70.00	2	3,145	0.06%
2023/11/13	0	0.00	0.2	69.50	69.50	-0.2	3,192	-0.01%
2023/11/07	2	69.95	0	0.00	70.10	2	3,249	0.06%
2023/11/06	1	70.10	0	0.00	70.00	1	3,268	0.03%
2023/11/01	0	0.00	1	68.10	68.70	-1	3,351	-0.03%
2023/10/27	2	67.70	0	0.00	67.50	2	3,386	0.06%
2023/10/24	1	68.50	0	0.00	69.20	1	3,614	0.03%
2023/10/23	0	0.00	25	70.04	69.10	-25	3,606	-0.69%
2023/10/17	0	0.00	1	67.80	67.90	-1	3,588	-0.03%
2023/10/16	1	66.80	0	0.00	66.80	1	3,604	0.03%
2023/10/13	18	67.66	0	0.00	67.50	18	3,598	0.50%
2023/10/12	0	0.00	3	67.10	67.50	-3	3,641	-0.08%
2023/10/11	2	66.90	0	0.00	66.80	2	3,656	0.05%
2023/09/25	0	0.00	2	68.60	68.50	-2	3,791	-0.05%
2023/09/21	1	67.90	0	0.00	67.90	1	3,752	0.03%
2023/09/20	0	0.00	1	69.20	69.00	-1	3,746	-0.03%
2023/09/19	1	72.00	0	0.00	71.00	1	3,677	0.03%
2023/09/18	1	71.40	0	0.00	71.30	1	3,642	0.03%
2023/09/15	2	71.70	2	71.70	71.30	0	3,624	0.00%
2023/09/14	1	71.00	0	0.00	71.00	1	3,558	0.03%
2023/09/13	0	71.50	0	0.00	71.20	0	3,548	0.00%
2023/09/08	2	70.90	0	0.00	70.90	2	3,587	0.06%
2023/09/07	5	71.98	0	0.00	71.50	5	3,566	0.14%
2023/09/06	0	0.00	5	72.30	72.00	-5	3,501	-0.14%
2023/09/01	0	0.00	0.3	69.30	69.20	-0.3	3,398	-0.01%
2023/08/31	1	69.70	0	0.00	69.80	1	3,404	0.03%
2023/08/10	2	67.40	0	0.00	67.40	2	3,169	0.06%
2023/08/09	1	67.00	0	0.00	67.00	1	3,141	0.03%
2023/08/08	0	0.00	0.1	69.00	69.10	-0.1	3,078	0.00%
2023/08/04	0	0.00	1	68.00	68.40	-1	3,076	-0.03%
2023/07/31	0.7	69.54	5	70.40	69.40	-4.3	3,017	-0.14%
2023/07/28	0	0.00	19	69.37	69.40	-19	2,937	-0.65%
2023/07/27	6	66.30	6	66.70	67.40	0	2,771	0.00%
2023/07/21	0.1	66.20	0	0.00	66.70	0.1	2,898	0.00%
2023/07/20	0	0.00	1	66.30	66.70	-1	2,958	-0.03%
2023/07/18	0.1	66.30	1	66.80	66.80	-0.9	3,007	-0.03%
2023/07/17	2	65.90	10	66.40	66.50	-8	2,986	-0.27%
2023/07/13	0	0.00	1	65.00	64.90	-1	3,022	-0.03%
2023/07/06	3	64.00	0	0.00	63.80	3	3,002	0.10%
2023/06/27	0	0.00	1	62.50	62.90	-1	3,105	-0.03%
2023/06/26	0.3	62.60	5	62.20	62.30	-4.8	3,109	-0.15%
2023/06/21	6	62.98	0	0.00	63.00	6	3,110	0.19%
2023/06/20	2.5	62.90	1	62.70	62.70	1.5	3,121	0.05%
2023/06/16	1	64.70	0	0.00	64.90	1	3,031	0.03%
2023/06/15	6.5	69.42	3	69.50	69.60	3.5	2,945	0.12%
2023/06/14	4	69.75	0	0.00	69.60	4	2,870	0.14%
2023/06/13	2	69.75	0	0.00	69.80	2	2,824	0.07%
2023/06/09	0	0.00	2	69.90	69.90	-2	2,799	-0.07%
2023/06/08	1	69.50	10	69.80	69.70	-9	2,794	-0.32%
2023/06/06	0	0.00	1	68.80	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	2	68.80	68.60	-2	2,817	-0.07%
2023/05/30	0	0.00	1	67.30	66.90	-1	2,950	-0.03%
2023/05/26	0	0.00	10	67.20	66.80	-10	3,078	-0.32%
2023/05/19	13.5	65.22	0	0.00	65.40	13.5	3,184	0.42%
2023/05/11	0.3	64.50	0	0.00	64.70	0.3	3,126	0.01%
2023/05/10	1	65.20	0	0.00	65.00	1	3,166	0.03%
2023/04/28	2	65.90	3	66.60	65.90	-1	3,254	-0.03%
2023/04/18	32	67.89	0	0.00	67.90	32	2,960	1.08%
2023/04/17	2	69.25	0	0.00	69.10	2	2,874	0.07%
2023/04/13	2	69.80	0	0.00	69.30	2	2,843	0.07%
2023/04/07	0	0.00	1	69.30	69.10	-1	2,711	-0.04%
2023/03/30	0	0.00	15	68.90	68.90	-15	2,608	-0.58%
2023/03/29	2	68.50	6	68.77	68.40	-4	2,575	-0.16%
2023/03/23	0	0.00	1.2	71.26	71.00	-1.2	2,533	-0.05%
2023/03/21	0	0.00	1.3	70.98	70.60	-1.3	2,463	-0.05%
2023/03/10	0	0.00	10	70.50	70.10	-10	2,326	-0.43%
2023/03/09	0	0.00	1	70.90	70.90	-1	2,292	-0.04%
2023/03/06	1	70.00	0	0.00	70.20	1	2,104	0.05%
2023/03/03	0	0.00	1	69.00	69.00	-1	2,012	-0.05%
2023/03/01	0	0.00	3	68.63	69.00	-3	1,912	-0.16%
2023/02/24	1	67.00	4	67.65	67.30	-3	1,805	-0.17%
2023/02/22	0	0.00	1	65.80	66.00	-1	1,712	-0.06%
2023/02/14	0	0.00	1	63.80	64.40	-1	1,806	-0.06%
2023/02/13	0	0.00	1	63.70	63.30	-1	1,847	-0.05%
2023/02/03	1	62.80	1	63.00	63.30	0	1,753	0.00%
2023/02/02	0	0.00	1	62.00	61.80	-1	1,701	-0.06%
2023/02/01	0	60.60	0	0.00	60.50	0	1,692	0.00%
2023/01/03	0	0.00	0	59.00	59.00	0	1,732	0.00%
2022/12/16	0	0.00	1	59.40	59.40	-1	1,746	-0.06%
2022/12/12	1	59.00	0	0.00	58.70	1	1,829	0.05%
2022/12/08	0	0.00	1	59.00	59.00	-1	1,874	-0.05%
2022/11/18	0	0.00	1	59.00	58.90	-1	1,973	-0.05%
2022/11/15	0	0.00	1	58.10	58.20	-1	1,910	-0.05%
2022/11/11	1	58.30	0	0.00	57.50	1	1,891	0.05%
2022/11/09	0	0.00	2	57.00	57.20	-2	1,877	-0.11%
2022/11/07	2	55.70	0	0.00	56.20	2	1,884	0.11%
2022/11/03	1	54.80	0	0.00	54.90	1	1,904	0.05%
2022/11/02	1	54.60	3	54.60	54.80	-2	1,931	-0.10%
2022/11/01	6	54.35	0	0.00	54.60	6	1,970	0.30%
2022/10/31	1	53.90	1	54.00	54.40	0	1,998	0.00%
2022/10/25	0	0.00	1	53.10	52.80	-1	2,055	-0.05%
2022/10/19	1	53.90	0	0.00	53.10	1	2,109	0.05%
2022/10/18	3	52.73	1	53.00	53.70	2	2,116	0.09%
2022/10/17	2	51.20	2	51.50	51.80	0	2,148	0.00%
2022/10/12	1	50.20	0	0.00	50.40	1	2,485	0.04%
2022/10/05	0	0.00	3	51.90	51.90	-3	2,695	-0.11%
2022/09/26	1	51.40	10	51.50	51.30	-9	2,911	-0.31%
2022/09/23	0	0.00	3	52.50	52.70	-3	2,939	-0.10%
2022/09/22	0.5	52.90	0	0.00	53.20	0.5	2,997	0.02%
2022/09/20	0.5	54.10	0	0.00	53.80	0.5	3,052	0.02%
2022/09/19	1	54.40	0	0.00	53.90	1	3,051	0.03%
2022/09/12	5	56.30	0	0.00	56.40	5	3,150	0.16%
2022/09/08	4	56.10	1	56.40	56.80	3	3,244	0.09%
2022/09/07	4	54.60	0	0.00	54.50	4	3,246	0.12%
2022/09/05	1	55.60	0	0.00	55.60	1	3,238	0.03%
2022/09/01	0	0.00	6	56.58	56.60	-6	3,253	-0.18%
2022/08/18	0	0.00	10	56.60	56.80	-10	3,308	-0.30%
2022/08/17	0	0.00	3	56.73	56.70	-3	3,312	-0.09%
2022/08/16	2	56.55	0	0.00	56.50	2	3,288	0.06%
2022/08/15	1	56.70	0	0.00	56.60	1	3,266	0.03%
2022/08/12	0	0.00	1	56.00	56.20	-1	3,247	-0.03%
2022/08/10	2	55.30	0	0.00	55.10	2	3,237	0.06%
2022/08/05	0	0.00	1	55.50	55.30	-1	3,182	-0.03%
2022/08/04	0	0.00	1	54.90	54.70	-1	3,169	-0.03%
2022/08/01	2	55.20	3	55.50	55.60	-1	3,115	-0.03%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/25	0	0.00	2	55.40	55.40	-2	3,111	-0.06%
2022/07/21	10	54.70	0	0.00	55.20	10	3,108	0.32%
2022/07/20	2	54.50	0	0.00	54.90	2	3,053	0.07%
2022/07/19	3	59.70	10	60.00	59.90	-7	2,925	-0.24%
2022/07/18	0	0.00	2	58.50	59.80	-2	2,812	-0.07%
2022/07/15	0	0.00	1	57.40	57.60	-1	2,749	-0.04%
2022/07/13	3	55.70	0	0.00	55.20	3	2,705	0.11%
2022/07/12	1	55.60	0	0.00	55.20	1	2,735	0.04%
2022/07/08	1	56.30	1	56.40	57.60	0	2,699	0.00%
2022/07/07	1	54.60	3	54.97	56.00	-2	2,654	-0.08%
2022/07/06	5	55.68	0	0.00	54.60	5	2,617	0.19%
2022/07/04	1	57.10	0	0.00	56.60	1	2,620	0.04%
2022/06/30	1	60.30	0	0.00	59.30	1	2,660	0.04%
2022/06/27	2	64.50	0	0.00	64.60	2	2,607	0.08%
2022/06/23	1	63.60	3	63.60	64.40	-2	2,603	-0.08%
2022/06/22	2	65.35	0	0.00	64.80	2	2,584	0.08%
2022/06/21	2	66.30	0	0.00	66.70	2	2,545	0.08%
2022/06/20	2.3	66.22	0	0.00	66.00	2.3	2,607	0.09%
2022/06/17	11.3	66.52	0	0.00	68.30	11.3	2,609	0.43%
2022/05/30	0	0.00	1	69.20	69.10	-1	3,610	-0.03%
2022/05/27	3	68.50	0	0.00	68.30	3	3,696	0.08%
2022/05/25	0	0.00	1	68.60	68.40	-1	4,078	-0.02%
2022/05/19	0	0.00	5	68.40	69.10	-5	4,244	-0.12%
2022/05/18	2	69.50	3.5	69.80	69.60	-1.5	4,247	-0.04%
2022/05/17	0	0.00	1	69.00	69.10	-1	4,244	-0.02%
2022/05/10	0	0.00	2	68.00	68.20	-2	4,398	-0.05%
2022/05/06	0	0.00	1	68.50	68.30	-1	4,459	-0.02%
2022/05/03	2	67.50	0	0.00	67.30	2	4,581	0.04%
2022/04/28	0	0.00	3	67.77	67.50	-3	4,708	-0.06%
2022/04/27	3	65.87	0	0.00	66.20	3	4,755	0.06%
2022/04/26	0.5	67.10	0	0.00	67.10	0.5	4,793	0.01%
2022/04/25	0	0.00	2	67.50	67.50	-2	4,996	-0.04%
2022/04/21	0	0.00	1	68.80	68.70	-1	5,231	-0.02%
2022/04/18	0	0.00	1	69.20	68.70	-1	5,891	-0.02%
2022/04/15	2	66.60	0	0.00	67.20	2	5,900	0.03%
2022/04/12	0	0.00	1	66.50	66.40	-1	6,020	-0.02%
2022/04/11	4	66.55	0	0.00	66.50	4	6,035	0.07%
2022/04/08	1	67.10	0	0.00	67.50	1	6,020	0.02%
2022/04/07	1	67.60	1	67.60	67.20	0	6,010	0.00%
2022/04/06	1	68.40	0	0.00	68.60	1	5,998	0.02%
2022/03/31	0	0.00	14	69.27	69.10	-14	6,024	-0.23%
2022/03/28	0	0.00	3	70.10	70.10	-3	6,014	-0.05%
2022/03/25	500	70.86	0	0.00	70.60	500	6,012	8.32%	大買/鉅額交易
2022/03/23	0	0.00	1	72.00	71.20	-1	6,099	-0.02%
2022/03/22	2	71.60	1	71.20	71.90	1	6,060	0.02%
2022/03/16	1	68.80	0	0.00	69.10	1	6,106	0.02%
2022/03/14	0	0.00	2	71.30	71.00	-2	6,116	-0.03%
2022/03/11	4	71.08	0	0.00	71.30	4	6,124	0.07%
2022/03/10	4	71.95	6	71.53	71.20	-2	6,140	-0.03%
2022/03/09	2	69.80	0	0.00	71.60	2	5,957	0.03%
2022/03/07	0	0.00	5	70.00	69.10	-5	5,954	-0.08%
2022/03/04	1	71.10	11	71.18	71.10	-10	5,901	-0.17%
2022/03/03	0	0.00	2	72.40	72.60	-2	5,821	-0.03%
2022/03/02	0	0.00	1	71.10	70.90	-1	5,710	-0.02%
2022/03/01	0	0.00	5	71.10	71.00	-5	5,644	-0.09%
2022/02/25	3	69.03	0	0.00	68.90	3	5,436	0.06%
2022/02/24	0	0.00	1	66.70	66.80	-1	5,384	-0.02%
2022/02/22	1	68.00	0	0.00	68.30	1	5,427	0.02%
2022/02/21	0	0.00	1	69.30	69.50	-1	5,524	-0.02%
2022/02/09	1	68.80	0	0.00	69.00	1	6,181	0.02%
2022/02/07	385	67.48	0	0.00	67.80	385	6,251	6.16%	大買/鉅額交易
2022/01/26	1	68.40	1.3	67.69	67.90	-0.3	6,270	0.00%
2022/01/24	3	68.90	0	0.00	68.70	3	6,324	0.05%
2022/01/21	0.3	69.00	2	69.20	69.00	-1.7	6,414	-0.03%
2022/01/20	0	0.00	1	68.50	70.00	-1	6,570	-0.02%
2022/01/19	1	69.40	1	69.80	69.10	0	6,547	0.00%
2022/01/18	0	0.00	2	69.30	70.00	-2	6,512	-0.03%
2022/01/17	0	0.00	2	69.30	69.80	-2	6,332	-0.03%
2022/01/14	5	67.50	0	0.00	68.20	5	6,251	0.08%
2022/01/13	7	69.20	0	0.00	69.00	7	6,178	0.11%
2022/01/12	1	68.30	0	0.00	68.00	1	5,884	0.02%
2022/01/11	0	0.00	2	67.90	67.90	-2	5,789	-0.03%
2022/01/06	1	66.00	0	0.00	66.90	1	5,563	0.02%
2021/12/29	1	66.40	7	66.90	66.40	-6	5,926	-0.10%
2021/12/28	5	67.16	0	0.00	66.90	5	5,968	0.08%
2021/12/27	12	66.90	0	0.00	67.10	12	6,008	0.20%
2021/12/23	3	66.00	0	0.00	66.00	3	6,077	0.05%
2021/12/21	1	64.90	0	0.00	65.40	1	6,223	0.02%
2021/12/09	0	0.00	1	66.40	66.30	-1	6,246	-0.02%
2021/12/08	5	67.10	0	0.00	66.80	5	6,222	0.08%
2021/12/01	1	67.80	0	0.00	67.90	1	8,230	0.01%
2021/11/26	1	66.80	0	0.00	66.20	1	8,647	0.01%
2021/11/24	0	0.00	5	67.50	67.30	-5	8,766	-0.06%
2021/11/22	5	68.40	1	68.50	68.30	4	8,989	0.04%
2021/11/19	10	67.40	0	0.00	67.30	10	9,026	0.11%
2021/11/18	0	0.00	1	67.40	67.20	-1	9,051	-0.01%
2021/11/17	2	66.80	0	0.00	66.90	2	8,947	0.02%
2021/11/15	3	68.30	1	68.40	68.20	2	8,763	0.02%
2021/11/12	0	0.00	3	66.30	66.70	-3	8,674	-0.03%
2021/11/08	1	66.00	0	0.00	65.90	1	8,730	0.01%
2021/11/02	2	65.50	0	0.00	63.60	2	9,371	0.02%
2021/11/01	1	65.20	7	65.17	65.10	-6	9,820	-0.06%
2021/10/29	5	64.70	2	64.60	64.30	3	10,157	0.03%
2021/10/28	8	65.05	0	0.00	65.20	8	10,080	0.08%
2021/10/27	2	64.50	0	0.00	64.50	2	9,998	0.02%
2021/10/26	0	0.00	2	63.70	63.20	-2	10,238	-0.02%
2021/10/25	1	62.70	0	0.00	63.10	1	10,223	0.01%
2021/10/22	0	0.00	5	63.00	63.40	-5	10,272	-0.05%
2021/10/20	2	63.20	0	0.00	62.50	2	10,371	0.02%
2021/10/19	2	62.20	0	0.00	62.60	2	10,431	0.02%
2021/10/18	0	0.00	5	62.30	61.60	-5	10,449	-0.05%
2021/10/15	4	62.50	1	62.60	62.10	3	10,594	0.03%
2021/10/13	5	60.60	0	0.00	61.00	5	10,799	0.05%
2021/10/12	1	62.00	3	62.60	62.00	-2	10,866	-0.02%
2021/10/08	7	63.66	0	0.00	63.30	7	11,163	0.06%
2021/10/06	1	65.40	0	0.00	64.60	1	11,053	0.01%
2021/10/05	3	65.70	0	0.00	65.40	3	11,117	0.03%
2021/09/29	1	67.50	0	0.00	67.20	1	11,088	0.01%
2021/09/24	1	71.50	1	71.40	71.40	0	10,977	0.00%
2021/09/23	1	71.50	0	0.00	71.00	1	10,987	0.01%
2021/09/17	3	71.50	0	0.00	71.60	3	11,223	0.03%
2021/09/14	1	73.10	3	72.40	72.70	-2	11,146	-0.02%
2021/09/10	13	74.24	1	74.40	74.50	12	11,038	0.11%
2021/09/09	1	74.10	0	0.00	73.50	1	10,992	0.01%
2021/09/07	3	75.77	2	74.55	74.40	1	10,732	0.01%
2021/09/06	4	79.25	10	83.72	78.00	-6	10,307	-0.06%
2021/09/03	3	79.70	3	81.10	81.10	0	8,879	0.00%
2021/09/01	0	0.00	2	79.90	80.40	-2	8,616	-0.02%
2021/08/25	0	0.00	28	72.60	72.50	-28	7,914	-0.35%
2021/08/24	0	0.00	1	73.50	73.60	-1	7,814	-0.01%
2021/08/23	5	74.34	1	74.60	74.50	4	7,774	0.05%
2021/08/20	0	0.00	2	73.70	73.20	-2	7,784	-0.03%
2021/08/18	1	72.10	1	74.30	75.00	0	7,769	0.00%
2021/08/17	1	73.70	3	73.53	73.60	-2	7,721	-0.03%
2021/08/16	0	0.00	1	72.90	73.90	-1	7,666	-0.01%
2021/08/13	3	75.17	0	0.00	73.60	3	7,604	0.04%
2021/08/12	0	0.00	1	76.90	77.70	-1	7,512	-0.01%
2021/08/11	1	75.60	0	0.00	76.10	1	7,479	0.01%
2021/08/10	1	75.80	2	77.85	77.60	-1	7,395	-0.01%
2021/08/09	5	79.84	1	79.20	78.40	4	7,253	0.06%
2021/08/06	15	81.32	3	81.10	80.90	12	7,024	0.17%
2021/08/05	10	80.41	10	80.80	80.20	0	6,752	0.00%
2021/08/04	14	77.84	43	78.47	79.30	-29	6,309	-0.46%
2021/08/02	0	0.00	4	75.20	75.30	-4	5,948	-0.07%
2021/07/30	0	0.00	0.8	75.00	75.00	-0.8	5,915	-0.01%
2021/07/27	2	74.00	3	74.70	73.30	-1	5,775	-0.02%
2021/07/26	9	72.83	0	0.00	72.90	9	5,705	0.16%
2021/07/23	502	72.47	0	0.00	72.10	502	5,714	8.79%	大買/鉅額交易
2021/07/21	3	71.40	1	70.50	69.70	2	5,620	0.04%
2021/07/20	1	75.60	5	75.36	74.30	-4	5,503	-0.07%
2021/07/15	1	78.00	30	77.73	77.20	-29	5,233	-0.55%
2021/07/13	2	75.00	0	0.00	73.90	2	4,873	0.04%
2021/07/12	0	0.00	5	74.00	74.70	-5	4,849	-0.10%
2021/07/09	1	73.30	0	0.00	72.90	1	4,783	0.02%
2021/07/05	2	72.40	0	0.00	72.50	2	4,784	0.04%
2021/07/01	0	0.00	2	71.80	71.10	-2	4,861	-0.04%
2021/06/30	0	0.00	0.4	72.00	72.00	-0.4	4,933	-0.01%
2021/06/29	0.2	72.40	1	71.90	71.90	-0.8	4,933	-0.02%
2021/06/28	0.2	73.00	0	0.00	72.80	0.2	4,940	0.00%
2021/06/25	3	70.20	0	0.00	70.20	3	4,782	0.06%
2021/06/10	2	69.85	1	70.00	70.50	1	6,026	0.02%
2021/06/07	1	67.50	0	0.00	68.40	1	5,972	0.02%
2021/06/04	0	0.00	1	68.30	68.40	-1	6,017	-0.02%
2021/05/28	3	67.40	1	67.30	68.20	2	6,787	0.03%
2021/05/27	1	66.50	3	65.73	66.00	-2	6,957	-0.03%
2021/05/25	3	65.70	10	66.70	66.90	-7	7,011	-0.10%
2021/05/24	1	64.00	0	0.00	65.10	1	7,036	0.01%
2021/05/21	0	0.00	3	64.80	64.50	-3	7,126	-0.04%
2021/05/20	23	64.91	0	0.00	64.40	23	7,215	0.32%
2021/05/19	1	66.40	4	65.73	66.60	-3	7,194	-0.04%
2021/05/18	2	65.00	2	65.40	66.50	0	7,226	0.00%
2021/05/17	2	62.90	3	62.50	62.80	-1	7,313	-0.01%
2021/05/14	5.3	66.45	2	66.30	66.60	3.3	7,287	0.05%
2021/05/13	2	62.95	2	65.50	65.20	0	7,294	0.00%
2021/05/12	4	62.75	2	63.05	64.50	2	7,288	0.03%
2021/05/11	1	69.10	0	0.00	67.10	1	7,276	0.01%
2021/05/10	8	71.26	3	71.17	71.00	5	7,238	0.07%
2021/05/07	2	71.10	0	0.00	71.00	2	7,429	0.03%
2021/05/06	1	72.50	10	70.50	70.60	-9	7,469	-0.12%
2021/05/05	1	71.10	0	0.00	70.40	1	7,787	0.01%
2021/05/04	0	0.00	4	71.95	71.60	-4	7,862	-0.05%
2021/05/03	0.4	73.90	5	77.14	73.90	-4.6	7,892	-0.06%
2021/04/22	1	76.80	1	76.20	75.20	0	8,655	0.00%
2021/04/20	20	76.55	0	0.00	76.60	20	8,958	0.22%
2021/04/19	31.5	77.06	0	0.00	77.10	31.5	9,392	0.34%
2021/04/16	0	0.00	1	78.00	77.90	-1	9,443	-0.01%
2021/04/15	0	0.00	3	76.13	76.50	-3	9,484	-0.03%
2021/04/14	3	75.10	1	76.95	75.30	2	9,628	0.02%
2021/04/13	3	76.90	1	76.70	76.40	2	9,586	0.02%
2021/04/12	11	77.74	0	0.00	77.50	11	9,552	0.12%
2021/04/09	0	0.00	2	77.90	78.00	-2	9,547	-0.02%
2021/04/08	0	0.00	2	77.80	77.60	-2	9,492	-0.02%
2021/04/07	2	77.60	1	78.40	77.80	1	9,452	0.01%
2021/04/06	0	0.00	1	79.30	79.00	-1	9,396	-0.01%
2021/04/01	1	77.60	0	0.00	78.00	1	9,316	0.01%
2021/03/31	3	77.70	1	77.70	77.70	2	9,285	0.02%
2021/03/29	6	76.75	0	0.00	76.70	6	9,172	0.07%
2021/03/26	3	76.80	1	77.00	76.70	2	9,239	0.02%
2021/03/25	0	0.00	1	76.40	76.10	-1	9,189	-0.01%
2021/03/24	1.5	75.70	21	75.89	75.50	-19.5	9,144	-0.21%
2021/03/18	0	0.00	8	76.34	77.90	-8	8,602	-0.09%
2021/03/17	3	73.50	3	74.30	73.50	0	8,297	0.00%
2021/03/15	0	0.00	2	72.90	73.60	-2	8,607	-0.02%
2021/03/11	0	0.00	1	72.60	73.10	-1	8,692	-0.01%
2021/03/09	6	70.52	0	0.00	71.40	6	8,988	0.07%
2021/03/08	2	71.90	1	71.90	72.20	1	8,885	0.01%
2021/03/05	5	73.30	0	0.00	72.70	5	8,795	0.06%
2021/03/04	0	0.00	4	74.40	74.10	-4	8,709	-0.05%
2021/03/03	1	74.50	20	77.07	75.10	-19	8,584	-0.22%
2021/03/02	0	0.00	1	76.90	75.50	-1	8,370	-0.01%
2021/02/26	0	0.00	1	74.20	74.10	-1	8,284	-0.01%
2021/02/25	6	74.35	0	0.00	74.50	6	8,286	0.07%
2021/02/24	0	0.00	566	74.68	74.40	-566	8,260	-6.85%	大賣/鉅額交易
2021/02/23	1	74.20	0	0.00	74.40	1	8,214	0.01%
2021/02/22	7	73.90	4	75.23	75.50	3	8,142	0.04%
2021/02/19	2	73.15	0	0.00	73.20	2	8,051	0.02%
2021/02/18	0	0.00	3	73.57	73.90	-3	8,059	-0.04%
2021/02/17	1	73.30	3	74.10	73.50	-2	8,050	-0.02%
2021/02/03	2	71.60	0	0.00	71.20	2	8,085	0.02%
2021/02/02	0	0.00	22	72.06	72.40	-22	8,171	-0.27%
2021/02/01	1	69.10	0	0.00	69.50	1	8,259	0.01%
2021/01/29	1	71.30	3	70.80	69.20	-2	8,380	-0.02%
2021/01/27	6	77.37	6	76.62	75.70	0	8,077	0.00%
2021/01/26	0	0.00	4	75.58	75.70	-4	7,652	-0.05%
2021/01/25	4	76.05	6	76.03	75.70	-2	7,537	-0.03%
2021/01/22	2	75.25	23	75.45	75.40	-21	7,400	-0.28%
2021/01/21	1	75.40	5	74.90	74.40	-4	7,308	-0.05%
2021/01/20	13	74.72	9	75.88	73.70	4	7,247	0.06%
2021/01/19	3	74.50	7	74.33	74.50	-4	6,991	-0.06%
2021/01/18	3	73.90	1	73.40	73.90	2	6,871	0.03%
2021/01/15	7	74.16	2	74.50	74.50	5	6,733	0.07%
2021/01/14	8	72.93	0	0.00	73.80	8	6,597	0.12%
2021/01/13	6	72.18	3	71.90	72.10	3	6,359	0.05%
2021/01/12	4	70.75	33	70.75	70.40	-29	6,189	-0.47%
2021/01/11	0	0.00	18	69.26	69.30	-18	5,733	-0.31%
2021/01/08	1	68.00	0	0.00	68.20	1	5,658	0.02%
2021/01/07	11	67.72	60	68.00	68.00	-49	5,631	-0.87%
2021/01/06	10	67.30	10	66.30	66.30	0	5,544	0.00%
2021/01/04	0	0.00	1	67.20	67.40	-1	5,549	-0.02%
2020/12/31	0	0.00	5	66.36	66.40	-5	5,526	-0.09%
2020/12/30	3	65.60	11	65.38	65.90	-8	5,566	-0.14%
2020/12/29	0	0.00	1	66.60	65.80	-1	5,641	-0.02%
2020/12/22	5	66.56	3	67.60	66.30	2	6,265	0.03%
2020/12/21	1	65.70	3	65.87	66.50	-2	6,312	-0.03%
2020/12/18	1	65.10	0	0.00	65.00	1	6,562	0.02%
2020/12/17	0	0.00	4	65.70	65.40	-4	6,740	-0.06%
2020/12/16	1	65.70	0	0.00	66.20	1	6,843	0.01%
2020/12/15	10	65.80	0	0.00	65.30	10	6,937	0.14%
2020/12/14	53	66.96	2	67.20	66.90	51	7,196	0.71%
2020/12/11	0	0.00	3	66.80	67.40	-3	7,464	-0.04%
2020/12/10	5	68.70	0	0.00	68.70	5	7,457	0.07%
2020/12/09	10	67.60	9	67.51	69.00	1	7,231	0.01%
2020/12/08	4	66.18	0	0.00	66.20	4	7,038	0.06%
2020/12/07	5	66.66	0	0.00	66.60	5	7,006	0.07%
2020/12/04	0	0.00	3	67.60	67.40	-3	6,886	-0.04%
2020/12/03	1	65.90	22	66.14	66.20	-21	6,546	-0.32%
2020/12/02	20	65.10	0	0.00	65.80	20	6,477	0.31%
2020/11/30	0	0.00	1	65.00	64.30	-1	6,390	-0.02%
2020/11/27	1	64.70	0	0.00	64.70	1	6,320	0.02%
2020/11/26	2	64.90	0	0.00	65.00	2	6,301	0.03%
2020/11/25	0	0.00	1	66.90	65.40	-1	6,267	-0.02%
2020/11/24	0	0.00	1	65.70	65.80	-1	6,159	-0.02%
2020/11/17	0	0.00	1	65.30	65.30	-1	6,139	-0.02%
2020/11/12	0	0.00	1	66.00	65.60	-1	6,125	-0.02%
2020/11/10	10	64.00	1	65.00	64.90	9	5,943	0.15%
2020/11/09	4	64.23	3	65.60	64.20	1	5,793	0.02%
2020/11/06	0	0.00	1	63.60	64.00	-1	5,608	-0.02%
2020/11/02	0	0.00	1	62.00	62.00	-1	5,444	-0.02%
2020/10/28	5	63.08	2	63.15	62.90	3	5,606	0.05%
2020/10/27	0	0.00	2	62.40	62.90	-2	5,640	-0.04%
2020/10/26	2	61.80	0	0.00	61.80	2	5,717	0.03%
2020/10/22	0	0.00	3	62.47	62.80	-3	5,902	-0.05%
2020/10/21	0	0.00	1	62.10	61.50	-1	5,936	-0.02%
2020/10/20	0	0.00	2	61.80	61.70	-2	6,041	-0.03%
2020/10/19	0	0.00	1	62.00	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	8	60.80	61.00	-8	6,454	-0.12%
2020/10/15	2	60.75	1	60.70	60.60	1	6,530	0.02%
2020/10/14	2	61.50	0	0.00	61.20	2	6,619	0.03%
2020/10/13	0	0.00	1	62.00	62.40	-1	6,640	-0.02%
2020/10/12	1	61.90	1	62.40	62.60	0	6,671	0.00%
2020/10/08	0	0.00	1	62.00	61.90	-1	6,657	-0.02%
2020/10/06	3	62.60	4	62.50	62.60	-1	6,690	-0.01%
2020/10/05	1	62.80	0	0.00	63.50	1	6,769	0.01%
2020/09/30	3	63.97	0	0.00	63.40	3	6,793	0.04%
2020/09/29	0	0.00	7	63.40	63.80	-7	6,767	-0.10%
2020/09/28	2	62.50	10	63.10	62.30	-8	6,792	-0.12%
2020/09/25	5.6	62.19	0	0.00	61.70	5.6	6,828	0.08%
2020/09/24	0	0.00	33	63.42	64.50	-33	6,761	-0.49%
2020/09/23	0	0.00	3	64.10	63.70	-3	6,709	-0.04%
2020/09/22	0	0.00	3	63.03	63.10	-3	6,519	-0.05%
2020/09/21	0	0.00	3	62.70	62.40	-3	6,430	-0.05%
2020/09/17	1	62.00	42	62.08	62.10	-41	6,440	-0.64%
2020/09/16	4	59.60	7	60.03	61.00	-3	6,182	-0.05%
2020/09/15	1	58.20	2	59.10	59.00	-1	5,942	-0.02%
2020/09/01	2	55.80	0	0.00	56.20	2	6,876	0.03%
2020/08/26	0	0.00	7	56.54	57.20	-7	7,295	-0.10%
2020/08/24	4	54.90	0	0.00	55.00	4	7,378	0.05%
2020/08/21	1	55.60	5	55.70	55.40	-4	7,460	-0.05%
2020/08/20	5	54.80	1	54.50	55.20	4	7,528	0.05%
2020/08/19	1.4	57.35	0	0.00	57.00	1.4	7,581	0.02%
2020/08/14	1	57.20	0	0.00	57.70	1	8,121	0.01%
2020/08/11	1	57.80	0	0.00	57.80	1	8,324	0.01%
2020/08/10	5	58.20	0	0.00	58.50	5	8,498	0.06%
2020/08/07	2	58.55	1	58.20	58.30	1	8,783	0.01%
2020/08/04	1	58.80	0	0.00	59.00	1	9,170	0.01%
2020/08/03	3	58.47	6	58.63	58.20	-3	9,516	-0.03%
2020/07/31	4	60.23	6	60.33	59.90	-2	9,528	-0.02%
2020/07/30	2	60.30	32	60.38	60.30	-30	9,559	-0.31%
2020/07/29	0	0.00	2	58.30	58.70	-2	9,761	-0.02%
2020/07/28	1	57.80	0	0.00	56.70	1	10,312	0.01%
2020/07/27	1	58.10	2	58.60	57.90	-1	10,360	-0.01%
2020/07/24	0	0.00	3	58.80	59.10	-3	10,314	-0.03%
2020/07/23	18	60.04	1	60.30	60.20	17	10,247	0.17%
2020/07/22	0	0.00	1	64.60	65.40	-1	10,050	-0.01%
2020/07/21	26	64.46	0	0.00	64.30	26	9,878	0.26%
2020/07/20	2	64.75	0	0.00	64.10	2	9,873	0.02%
2020/07/17	10	65.50	2	65.90	65.30	8	9,864	0.08%
2020/07/16	0	0.00	40	65.68	65.80	-40	10,082	-0.40%
2020/07/15	4	65.90	0	0.00	65.70	4	10,334	0.04%
2020/07/14	19	65.76	0	0.00	65.70	19	10,418	0.18%
2020/07/13	0	0.00	6	65.52	65.80	-6	10,395	-0.06%
2020/07/10	32	66.05	3	65.20	65.10	29	10,466	0.28%
2020/07/09	31	66.96	0	0.00	66.90	31	10,336	0.30%
2020/07/08	0	0.00	8	67.26	67.60	-8	10,258	-0.08%
2020/07/07	2	66.95	2	67.80	66.70	0	10,186	0.00%
2020/07/06	1	67.80	2	67.90	68.00	-1	10,039	-0.01%
2020/07/03	2	66.90	2	66.55	66.90	0	9,910	0.00%
2020/07/02	1	65.20	0	0.00	65.90	1	9,817	0.01%
2020/07/01	0	0.00	1	64.00	64.30	-1	9,704	-0.01%
2020/06/30	3	64.30	0	0.00	64.30	3	9,635	0.03%
2020/06/29	4	64.18	3.5	63.86	64.20	0.5	9,556	0.01%
2020/06/24	1	64.00	7	63.89	64.00	-6	9,483	-0.06%
2020/06/23	1	63.30	0	0.00	63.10	1	9,367	0.01%
2020/06/22	479	62.90	1	63.00	62.90	478	9,351	5.11%	大買/鉅額交易
2020/06/19	0	0.00	2	62.65	62.90	-2	9,352	-0.02%
2020/06/17	0	0.00	3	61.70	61.70	-3	9,204	-0.03%
2020/06/16	1	61.80	0	0.00	61.90	1	9,236	0.01%
2020/06/15	0	0.00	6	61.70	61.00	-6	9,285	-0.06%
2020/06/12	3	60.50	0	0.00	61.00	3	9,248	0.03%
2020/06/11	3	61.13	1	61.60	60.70	2	9,251	0.02%
2020/06/10	0	0.00	4	61.83	62.00	-4	9,156	-0.04%
2020/06/09	3	62.03	3	62.40	61.90	0	9,132	0.00%
2020/06/08	0	0.00	2	63.45	63.10	-2	9,098	-0.02%
2020/06/05	5	62.30	1	62.60	62.80	4	8,902	0.04%
2020/06/04	0	0.00	1	61.40	61.50	-1	8,719	-0.01%
2020/06/03	1	61.30	1	61.30	61.40	0	8,688	0.00%
2020/06/01	3	61.60	0	0.00	61.70	3	8,496	0.04%
2020/05/26	2	60.90	1	61.10	61.10	1	8,290	0.01%
2020/05/25	3	60.50	0	0.00	60.70	3	8,155	0.04%
2020/05/22	11	60.51	14	60.46	60.20	-3	8,059	-0.04%
2020/05/21	11	59.43	2	59.50	59.70	9	7,789	0.12%
2020/05/18	0	0.00	1	58.30	58.20	-1	7,609	-0.01%
2020/05/15	0	0.00	3	58.97	58.90	-3	7,552	-0.04%
2020/05/14	18	59.03	5	59.74	58.10	13	7,383	0.18%
2020/05/13	3.5	60.71	0	0.00	60.80	3.5	7,110	0.05%
2020/05/12	4	61.40	3	61.17	61.30	1	6,963	0.01%
2020/05/11	5	61.56	0	0.00	61.40	5	6,866	0.07%
2020/05/08	8	61.09	2.5	60.90	60.80	5.5	6,743	0.08%
2020/05/07	1	59.30	1	59.40	59.50	0	6,377	0.00%
2020/05/06	4	59.23	0	0.00	59.00	4	6,287	0.06%
2020/05/05	4	58.43	6	58.80	59.20	-2	6,175	-0.03%
2020/05/04	5	58.66	3	58.93	59.00	2	5,859	0.03%
2020/04/30	0	0.00	4	55.65	56.60	-4	5,207	-0.08%
2020/04/27	3	54.10	7	53.77	54.10	-4	5,143	-0.08%
2020/04/23	2	52.65	2	53.40	52.60	0	5,093	0.00%
2020/04/22	8	52.34	4	52.30	52.60	4	5,010	0.08%
2020/04/21	4	54.15	11	54.63	53.10	-7	4,869	-0.14%
2020/04/20	2	57.30	2	58.50	57.30	0	4,575	0.00%
2020/04/17	3	55.10	7	55.81	56.00	-4	4,292	-0.09%
2020/04/15	8.2	53.79	11	54.73	53.80	-2.8	4,173	-0.07%
2020/04/14	5	54.26	0	0.00	54.20	5	4,077	0.12%
2020/04/13	1	54.00	0	0.00	53.60	1	4,114	0.02%
2020/03/30	0	50.30	0	0.00	49.70	0	4,167	0.00%
2020/03/26	10	50.70	0	0.00	50.50	10	4,083	0.24%
2020/03/25	0	0.00	1	49.25	49.40	-1	4,059	-0.02%
2020/03/24	4	46.70	0	0.00	46.75	4	4,033	0.10%
2020/03/23	0	0.00	3	44.80	44.85	-3	4,126	-0.07%
2020/03/20	6	47.88	0	0.00	45.85	6	4,202	0.14%
2020/03/19	2	45.13	5	45.15	45.10	-3	4,310	-0.07%
2020/03/16	0	0.00	10	54.30	53.60	-10	4,319	-0.23%
2020/03/13	0.5	54.60	0	0.00	54.60	0.5	4,334	0.01%
2020/03/09	1	58.40	0	0.00	57.60	1	4,873	0.02%
2020/03/04	0.3	59.00	0	0.00	58.90	0.3	5,013	0.01%
2020/03/03	0	0.00	10	58.80	58.70	-10	5,164	-0.19%
2020/02/21	3	60.00	1	60.30	60.00	2	5,704	0.04%
2020/02/19	23	60.68	10	60.40	60.30	13	5,715	0.23%
2020/02/18	0	0.00	1	60.30	60.50	-1	5,718	-0.02%
2020/02/14	1	61.70	1	61.90	61.70	0	5,692	0.00%
2020/02/13	1	61.10	0	0.00	61.00	1	5,677	0.02%
2020/02/12	5	62.00	1	62.20	62.00	4	5,655	0.07%
2020/02/07	1	60.40	1	61.50	60.60	0	5,717	0.00%
2020/02/06	1	60.90	20	61.20	61.50	-19	5,769	-0.33%
2020/02/04	0	0.00	1	60.20	60.80	-1	6,003	-0.02%
2020/02/03	2	58.85	0	0.00	59.40	2	6,032	0.03%
2020/01/31	2	60.00	3	59.97	60.60	-1	6,006	-0.02%
2020/01/30	1	61.20	6	61.22	60.30	-5	6,060	-0.08%
2020/01/20	5	65.60	1	65.90	65.60	4	5,989	0.07%
2020/01/17	21	65.20	0	0.00	65.70	21	6,026	0.35%
2020/01/16	2	65.70	0	0.00	65.80	2	6,075	0.03%
2020/01/15	0	0.00	2	66.55	66.60	-2	6,115	-0.03%
2020/01/14	0	0.00	6	66.50	66.50	-6	6,184	-0.10%
2020/01/13	1	66.30	2	66.40	66.10	-1	6,246	-0.02%
2020/01/06	2	65.70	0	0.00	64.80	2	6,394	0.03%
2020/01/03	3	67.20	0	0.00	67.20	3	6,405	0.05%
2020/01/02	0	0.00	5	68.18	68.40	-5	6,381	-0.08%
2019/12/31	1	67.30	15	67.29	67.20	-14	6,322	-0.22%
2019/12/30	3	67.90	0	0.00	67.40	3	6,351	0.05%
2019/12/26	0	0.00	5	66.96	67.20	-5	6,365	-0.08%
2019/12/23	3	66.20	0	0.00	66.20	3	6,485	0.05%
2019/12/19	2	66.90	5	67.50	67.30	-3	6,508	-0.05%
2019/12/18	6	67.83	2	67.90	67.50	4	6,518	0.06%
2019/12/17	1	67.40	18	67.11	67.20	-17	6,526	-0.26%
2019/12/16	12	66.75	3	67.83	66.40	9	6,471	0.14%
2019/12/13	3	64.47	2	65.70	66.10	1	6,351	0.02%
2019/12/11	7	65.44	1	65.20	65.80	6	6,678	0.09%
2019/12/10	0	0.00	8	65.74	66.10	-8	6,612	-0.12%
2019/12/09	0	0.00	3	65.83	66.10	-3	6,643	-0.05%
2019/12/06	15	66.00	0	0.00	65.00	15	6,611	0.23%
2019/12/05	17	65.41	5	65.62	65.50	12	6,614	0.18%
2019/12/04	12	63.67	3	63.83	63.90	9	6,409	0.14%
2019/12/02	0	0.00	20	62.20	62.30	-20	6,303	-0.32%
2019/11/29	1	63.60	0	0.00	62.80	1	6,357	0.02%
2019/11/28	0	0.00	24	63.05	63.40	-24	6,317	-0.38%
2019/11/27	3	62.47	11	62.92	62.60	-8	6,228	-0.13%
2019/11/26	3	62.67	4	62.98	62.30	-1	5,915	-0.02%
2019/11/25	0	0.00	7	61.31	61.90	-7	5,640	-0.12%
2019/11/22	0	0.00	5	60.60	60.50	-5	5,624	-0.09%
2019/11/21	0	0.00	7	60.43	60.60	-7	5,689	-0.12%
2019/11/20	3	60.17	20	60.10	60.30	-17	5,715	-0.30%
2019/11/19	4	60.78	0	0.00	60.60	4	5,754	0.07%
2019/11/18	3	61.90	1	62.20	61.80	2	5,727	0.03%
2019/11/15	0	0.00	4	61.25	61.50	-4	5,763	-0.07%
2019/11/14	5	60.10	0	0.00	60.00	5	5,750	0.09%
2019/11/13	20	60.40	0	0.00	60.40	20	5,748	0.35%
2019/11/12	13	60.35	5	60.40	60.30	8	5,779	0.14%
2019/11/08	0	0.00	5	61.20	61.10	-5	5,824	-0.09%
2019/11/07	2	61.30	0	0.00	60.70	2	5,840	0.03%
2019/11/06	1	61.60	1	62.40	61.60	0	5,802	0.00%
2019/11/05	21	63.39	0	0.00	62.20	21	5,800	0.36%
2019/11/04	5	62.48	18	62.47	62.60	-13	5,761	-0.23%
2019/11/01	0	0.00	4	61.53	61.10	-4	5,616	-0.07%
2019/10/31	2	60.30	2	60.85	60.40	0	5,729	0.00%
2019/10/30	1	60.10	0	0.00	60.70	1	5,858	0.02%
2019/10/29	11	59.84	4	60.30	59.90	7	5,913	0.12%
2019/10/28	10	61.20	0	0.00	61.20	10	5,865	0.17%
2019/10/24	2	62.00	0.5	62.00	62.00	1.5	5,906	0.03%
2019/10/23	0	0.00	11	61.00	61.10	-11	5,934	-0.19%
2019/10/22	1	61.00	0	0.00	60.30	1	5,994	0.02%
2019/10/21	0	0.00	9	60.10	60.60	-9	6,022	-0.15%
2019/10/16	13	58.00	0	0.00	57.50	13	6,184	0.21%
2019/10/09	0	0.00	1	57.10	57.00	-1	6,355	-0.02%
2019/10/08	1	57.90	0	0.00	57.50	1	6,326	0.02%
2019/10/07	1	59.10	0	0.00	59.10	1	6,446	0.02%
2019/10/03	0	0.00	1	59.30	58.90	-1	6,588	-0.02%
2019/10/02	3	59.20	0	0.00	59.20	3	6,596	0.05%
2019/10/01	1	58.10	1	58.00	58.40	0	6,620	0.00%
2019/09/25	5	58.50	0	0.00	58.40	5	6,888	0.07%
2019/09/23	3	58.60	0	0.00	58.60	3	7,281	0.04%
2019/09/20	3	58.80	0	0.00	58.50	3	7,282	0.04%
2019/09/18	0	0.00	15	59.70	59.70	-15	7,220	-0.21%
2019/09/17	12	59.58	3	59.70	59.50	9	7,192	0.13%
2019/09/16	15	61.13	0	0.00	61.00	15	7,126	0.21%
2019/09/09	1	64.40	1	63.40	63.20	0	7,261	0.00%
2019/09/06	4	64.55	2	64.95	64.30	2	7,277	0.03%
2019/09/05	28	64.53	4	64.83	64.10	24	7,245	0.33%
2019/09/04	1	63.60	0	0.00	63.80	1	7,168	0.01%
2019/09/03	1	63.60	7	63.31	63.40	-6	7,294	-0.08%
2019/09/02	4	63.03	4	63.10	62.80	0	7,328	0.00%
2019/08/30	0	0.00	2	62.70	62.60	-2	7,377	-0.03%
2019/08/27	21	60.80	0	0.00	60.50	21	7,664	0.27%
2019/08/26	10	60.62	1	60.90	60.60	9	7,810	0.12%
2019/08/23	1	62.20	0	0.00	62.30	1	7,845	0.01%
2019/08/22	20	62.35	0	0.00	61.90	20	7,863	0.25%
2019/08/21	20	62.10	0	0.00	62.20	20	7,882	0.25%
2019/08/20	2	63.00	0	0.00	62.50	2	8,046	0.02%
2019/08/19	0	0.00	1	63.20	63.20	-1	8,193	-0.01%
2019/08/16	0	0.00	12	61.50	62.00	-12	8,637	-0.14%
2019/08/14	0	0.00	1	63.00	62.10	-1	9,019	-0.01%
2019/08/12	10	62.67	1	62.30	62.50	9	9,207	0.10%
2019/08/08	0	0.00	3	62.50	62.40	-3	9,224	-0.03%
2019/08/07	4	61.88	3	61.90	61.80	1	9,268	0.01%
2019/08/06	2	59.65	2	59.90	61.20	0	9,323	0.00%
2019/08/05	10	60.80	1	61.20	61.10	9	9,370	0.10%
2019/08/02	16	60.78	0	0.00	60.80	16	9,463	0.17%
2019/08/01	7	63.10	2	63.25	63.00	5	9,370	0.05%
2019/07/31	6	62.63	1	63.10	63.10	5	9,303	0.05%
2019/07/30	3	63.77	1	63.40	63.30	2	9,468	0.02%
2019/07/29	2	64.90	2	64.95	64.80	0	9,725	0.00%
2019/07/26	1	64.30	0	0.00	64.60	1	10,007	0.01%
2019/07/25	2	64.80	2	64.70	64.70	0	10,123	0.00%
2019/07/24	5	67.20	0	0.00	67.30	5	10,078	0.05%
2019/07/23	6	67.52	0	0.00	67.50	6	9,997	0.06%
2019/07/22	13	67.12	0	0.00	67.30	13	10,012	0.13%
2019/07/19	3	66.40	3	66.53	66.40	0	10,063	0.00%
2019/07/18	9	66.19	4	65.18	65.10	5	10,122	0.05%
2019/07/17	5	66.34	0	0.00	67.00	5	10,026	0.05%
2019/07/16	0	0.00	2	67.20	67.00	-2	10,032	-0.02%
2019/07/12	1	65.30	1	65.40	65.50	0	9,921	0.00%
2019/07/11	6	66.38	2	66.05	65.50	4	9,976	0.04%
2019/07/10	0	0.00	5	65.10	64.80	-5	9,919	-0.05%
2019/07/04	5	64.50	0	0.00	64.80	5	10,070	0.05%
2019/07/03	2	64.10	0	0.00	64.60	2	10,040	0.02%
2019/07/02	0	0.00	8	65.69	65.60	-8	9,969	-0.08%
2019/07/01	1	64.90	4	64.25	64.90	-3	9,925	-0.03%
2019/06/28	1	61.10	0	0.00	60.50	1	9,612	0.01%
2019/06/27	1	61.50	0	0.00	61.50	1	9,646	0.01%
2019/06/25	2	60.20	1	60.40	60.40	1	9,666	0.01%
2019/06/21	0	0.00	1	61.80	60.80	-1	9,674	-0.01%
2019/06/20	3	60.30	3	61.93	61.80	0	9,584	0.00%
2019/06/19	0	0.00	11	59.11	59.20	-11	9,430	-0.12%
2019/06/17	0	0.00	1	56.70	57.00	-1	9,591	-0.01%
2019/06/14	9	56.91	0	0.00	56.30	9	9,938	0.09%
2019/06/12	5	57.10	6	57.87	58.00	-1	9,981	-0.01%
2019/06/11	8	58.00	2	57.30	57.30	6	9,965	0.06%
2019/06/10	1	57.00	5	57.20	57.60	-4	9,804	-0.04%
2019/06/06	1	55.50	0	0.00	55.10	1	9,743	0.01%
2019/06/05	1	56.60	1	57.10	56.60	0	9,652	0.00%
2019/06/04	3	56.43	1	56.40	55.80	2	9,555	0.02%
2019/06/03	1	57.50	0	0.00	57.30	1	9,476	0.01%
2019/05/31	1	58.20	2	57.85	58.30	-1	9,479	-0.01%
2019/05/29	0	0.00	1	55.20	55.10	-1	9,420	-0.01%
2019/05/28	1	55.00	0	0.00	54.60	1	9,400	0.01%
2019/05/27	3	54.27	2	54.50	54.70	1	9,378	0.01%
2019/05/24	8	56.31	0	0.00	55.60	8	9,242	0.09%
2019/05/23	2	56.35	3	56.57	55.60	-1	9,259	-0.01%
2019/05/22	3	62.90	1	63.40	61.60	2	8,835	0.02%
2019/05/21	3	62.00	2	61.80	62.70	1	8,704	0.01%
2019/05/16	2	67.90	1	67.80	67.30	1	8,512	0.01%
2019/05/15	3	69.53	3	69.10	68.80	0	8,547	0.00%
2019/05/14	3	64.50	3	68.00	68.20	0	8,587	0.00%
2019/05/13	3	68.17	1	67.90	67.60	2	8,553	0.02%
2019/05/10	4	70.40	1	72.10	70.30	3	8,577	0.03%
2019/05/09	0	0.00	20	71.10	71.70	-20	8,565	-0.23%
2019/05/07	0	0.00	2	73.75	73.00	-2	8,588	-0.02%
2019/05/06	3	71.00	2	72.05	72.10	1	8,464	0.01%
2019/05/02	0	0.00	2	72.20	71.30	-2	8,258	-0.02%
2019/04/29	2	70.00	0	0.00	70.10	2	8,247	0.02%
2019/04/26	1	71.10	0	0.00	71.30	1	8,221	0.01%
2019/04/25	0	0.00	1	73.30	72.50	-1	8,158	-0.01%
2019/04/24	0	0.00	2	71.85	71.20	-2	8,092	-0.02%
2019/04/23	1	70.10	0	0.00	70.30	1	8,014	0.01%
2019/04/22	0	0.00	1	71.10	71.00	-1	7,933	-0.01%
2019/04/18	1	70.80	1	72.00	69.40	0	7,908	0.00%
2019/04/17	1	70.60	1	71.40	71.50	0	7,871	0.00%
2019/04/16	0	0.00	6	69.78	71.00	-6	7,812	-0.08%
2019/04/15	1	68.60	1	69.10	69.00	0	7,722	0.00%
2019/04/12	3	70.37	1	69.30	69.20	2	7,806	0.03%
2019/04/11	4	72.63	3	72.20	72.10	1	7,751	0.01%
2019/04/10	1	71.60	1	71.80	72.00	0	7,716	0.00%
2019/04/09	2	72.25	1	72.10	72.20	1	7,665	0.01%
2019/04/08	1	74.10	0	0.00	73.10	1	7,654	0.01%
2019/04/03	1	73.10	3	73.50	73.50	-2	7,618	-0.03%
2019/04/02	1	71.90	1	72.10	72.00	0	7,558	0.00%
2019/04/01	2	72.45	0	0.00	72.50	2	7,552	0.03%
2019/03/28	0	0.00	1	71.40	70.60	-1	7,486	-0.01%
2019/03/27	0	0.00	3.6	71.35	71.10	-3.6	7,489	-0.05%
2019/03/26	1	71.70	1	71.00	71.00	0	7,478	0.00%
2019/03/25	2	70.60	0	0.00	71.20	2	7,445	0.03%
2019/03/22	3	72.20	4	72.53	72.30	-1	7,390	-0.01%
2019/03/21	1	75.30	2	75.50	75.00	-1	7,272	-0.01%
2019/03/20	4	76.20	1	75.50	75.50	3	7,225	0.04%
2019/03/19	2	73.25	6	73.97	75.30	-4	7,156	-0.06%
2019/03/18	1	70.00	0	0.00	70.00	1	6,847	0.01%
2019/03/14	1	69.00	1	69.10	69.00	0	6,800	0.00%
2019/03/13	0	0.00	3	68.30	68.50	-3	6,946	-0.04%
2019/03/12	1	68.30	0	0.00	68.20	1	7,133	0.01%
2019/03/11	0	0.00	1	68.20	68.20	-1	7,398	-0.01%
2019/03/07	4	67.85	0	0.00	67.80	4	7,544	0.05%
2019/03/06	1.5	68.14	0	0.00	68.00	1.5	7,654	0.02%
2019/03/05	0	0.00	1	68.30	68.20	-1	7,669	-0.01%
2019/03/04	1	68.20	0	0.00	67.20	1	7,760	0.01%
2019/02/26	0	0.00	5	67.40	67.20	-5	7,679	-0.07%
2019/02/22	1	68.10	1	69.60	67.80	0	7,692	0.00%
2019/02/19	0	0.00	10	65.89	65.80	-10	7,634	-0.13%
2019/02/15	1	68.20	1	69.60	68.50	0	7,661	0.00%
2019/02/14	0	0.00	6	68.00	68.00	-6	7,634	-0.08%
2019/02/13	0	0.00	1	66.90	67.00	-1	7,649	-0.01%
2019/02/12	10	67.60	2	68.60	67.80	8	7,629	0.10%
2019/02/11	11	67.75	3	67.50	67.80	8	7,714	0.10%
2019/01/30	0	0.00	5	66.28	66.00	-5	7,873	-0.06%
2019/01/29	1	65.40	1	65.10	65.40	0	7,934	0.00%
2019/01/28	0	0.00	1	64.00	64.50	-1	7,957	-0.01%
2019/01/24	0	0.00	1	63.20	63.90	-1	8,265	-0.01%
2019/01/23	2	61.75	4	61.80	61.70	-2	8,199	-0.02%
2019/01/22	2	64.90	6	64.60	65.10	-4	7,988	-0.05%
2019/01/21	2	64.20	12	64.06	64.30	-10	7,936	-0.13%
2019/01/15	0	0.00	1	62.10	62.30	-1	7,913	-0.01%
2019/01/11	0	0.00	1	61.90	60.90	-1	7,973	-0.01%
2019/01/10	0	0.00	0.1	61.40	61.40	-0.1	7,984	0.00%
2019/01/09	0	0.00	1	59.20	60.30	-1	8,001	-0.01%
2019/01/08	1	57.50	2	57.90	58.00	-1	7,992	-0.01%
2019/01/07	6	57.80	0	0.00	57.50	6	7,979	0.08%
2019/01/04	1	56.50	2	56.70	56.40	-1	8,016	-0.01%
2019/01/03	4	61.18	0	0.00	59.80	4	8,023	0.05%
2019/01/02	1	62.10	1	62.10	61.90	0	7,968	0.00%
2018/12/27	1	61.40	0	0.00	61.80	1	8,236	0.01%
2018/12/26	0	0.00	24	60.92	60.80	-24	8,213	-0.29%
2018/12/25	4	60.98	0	0.00	60.10	4	8,312	0.05%
2018/12/24	4	62.93	5	63.24	62.30	-1	8,307	-0.01%
2018/12/21	0	0.00	4	61.83	62.80	-4	8,358	-0.05%
2018/12/20	0	0.00	19	60.97	60.90	-19	8,558	-0.22%
2018/12/19	5	60.50	0	0.00	60.80	5	8,554	0.06%
2018/12/18	1	61.30	0	0.00	61.30	1	8,578	0.01%
2018/12/13	7	61.09	0	0.00	61.50	7	8,770	0.08%
2018/12/12	9	61.93	6	62.33	62.00	3	8,743	0.03%
2018/12/11	3	60.50	15	60.97	61.50	-12	8,564	-0.14%
2018/12/10	2	59.80	0	0.00	60.00	2	8,563	0.02%
2018/12/07	4	59.43	1	59.90	59.10	3	8,575	0.03%
2018/12/06	3	60.13	0	0.00	58.20	3	8,607	0.03%
2018/12/04	0	0.00	1	63.80	63.10	-1	8,441	-0.01%
2018/12/03	0	0.00	3	60.97	61.00	-3	8,220	-0.04%
2018/11/29	1	60.20	1	61.60	59.90	0	8,257	0.00%
2018/11/27	0	0.00	1	58.30	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	10	54.84	55.50	-10	8,183	-0.12%
2018/11/22	3	55.13	4	55.25	54.50	-1	8,620	-0.01%
2018/11/20	1	53.20	1	55.80	55.80	0	8,547	0.00%
2018/11/19	3	54.10	0	0.00	54.10	3	8,406	0.04%
2018/11/15	0	0.00	1	55.60	55.90	-1	8,243	-0.01%
2018/11/12	8	55.10	0	0.00	54.10	8	8,012	0.10%
2018/11/08	1	53.80	0	0.00	53.80	1	7,904	0.01%
2018/11/06	1	57.00	0	0.00	56.10	1	7,650	0.01%
2018/11/02	1	59.80	1	61.00	61.40	0	7,391	0.00%
2018/11/01	1	60.60	4	60.68	61.10	-3	7,228	-0.04%
2018/10/31	0	0.00	1	58.60	56.80	-1	6,983	-0.01%
2018/10/19	1	55.80	1	56.30	56.30	0	6,825	0.00%
2018/10/17	10	55.86	2	57.00	56.80	8	6,934	0.12%
2018/10/16	2	55.20	0	0.00	54.80	2	6,906	0.03%
2018/10/11	1	51.20	0	0.00	54.10	1	7,002	0.01%
2018/10/09	6	54.75	0	0.00	54.40	6	6,935	0.09%
2018/10/08	1	53.30	10	55.20	55.00	-9	7,013	-0.13%
2018/10/05	5	55.40	0	0.00	55.10	5	7,012	0.07%
2018/10/03	15	59.18	0	0.00	58.80	15	7,203	0.21%
2018/10/01	0	0.00	1	61.00	60.70	-1	7,363	-0.01%
2018/09/27	4	59.48	40	59.56	59.00	-36	7,422	-0.49%
2018/09/26	44	61.78	0	0.00	61.20	44	7,261	0.61%
2018/09/25	5	60.60	0	0.00	60.80	5	7,301	0.07%
2018/09/20	3	60.93	151	61.26	61.00	-148	7,221	-2.05%	大賣/鉅額交易
2018/09/19	21	63.58	0	0.00	63.10	21	7,113	0.30%
2018/09/18	16	64.61	0	0.00	64.20	16	7,138	0.22%
2018/09/13	11	64.95	0	0.00	65.60	11	7,211	0.15%
2018/09/12	11	65.22	0	0.00	65.20	11	7,151	0.15%
2018/09/11	5	65.20	0	0.00	67.50	5	7,060	0.07%
2018/09/10	25	65.68	0	0.00	66.00	25	6,972	0.36%
2018/09/07	5	68.60	2	68.70	68.40	3	6,897	0.04%
2018/09/06	4	68.48	1	69.60	70.20	3	6,824	0.04%
2018/09/05	7	70.50	2	70.00	70.00	5	6,777	0.07%
2018/09/04	0	0.00	1	70.80	70.30	-1	6,672	-0.01%
2018/09/03	0	0.00	38	69.27	68.50	-38	6,594	-0.58%
2018/08/31	2	69.10	2	69.90	70.30	0	6,509	0.00%
2018/08/30	1	69.60	1	68.80	68.80	0	6,386	0.00%
2018/08/29	22	67.62	5	67.48	67.90	17	6,219	0.27%
2018/08/23	5	64.30	0	0.00	64.50	5	6,137	0.08%
2018/08/20	5	63.40	2	63.20	63.10	3	6,436	0.05%
2018/08/17	1	64.50	0	0.00	64.00	1	6,465	0.02%
2018/08/16	1	63.40	18	64.71	64.90	-17	6,473	-0.26%
2018/08/15	0	0.00	1	63.30	63.30	-1	6,466	-0.02%
2018/08/14	1	64.50	0	0.00	64.50	1	6,455	0.02%
2018/08/13	2	63.60	0	0.00	63.50	2	6,418	0.03%
2018/08/10	2	66.10	1	66.90	66.90	1	6,285	0.02%
2018/08/09	13	66.53	0	0.00	66.00	13	6,275	0.21%
2018/08/08	20	66.20	0	0.00	65.80	20	6,234	0.32%
2018/08/07	1	67.10	0	0.00	67.00	1	6,244	0.02%
2018/08/06	0	0.00	10	68.00	67.90	-10	6,283	-0.16%
2018/08/03	0	0.00	1	66.00	66.90	-1	6,323	-0.02%
2018/08/02	11	64.56	0	0.00	65.00	11	6,316	0.17%
2018/08/01	1	66.20	0	0.00	65.90	1	6,320	0.02%
2018/07/30	10	66.70	0	0.00	66.30	10	6,429	0.16%
2018/07/27	17	67.80	0	0.00	67.50	17	6,464	0.26%
2018/07/25	5	66.70	1	67.10	67.10	4	6,650	0.06%
2018/07/23	0	0.00	11	67.13	67.00	-11	6,593	-0.17%
2018/07/20	1	69.50	1	67.90	67.60	0	6,600	0.00%
2018/07/18	1	68.70	1	68.50	68.70	0	6,582	0.00%
2018/07/17	1	68.70	2	68.00	68.60	-1	6,553	-0.02%
2018/07/16	1	68.00	1	67.30	67.20	0	6,443	0.00%
2018/07/13	3	66.40	2	66.60	67.00	1	6,415	0.02%
2018/07/12	48	66.94	21	67.57	66.60	27	6,459	0.42%
2018/07/10	10	66.80	0	0.00	67.00	10	6,380	0.16%
2018/07/09	0	0.00	2	65.95	66.90	-2	6,331	-0.03%
2018/07/04	2	64.45	1	66.20	64.40	1	6,281	0.02%
2018/07/03	0	0.00	1	65.00	63.50	-1	6,254	-0.02%
2018/06/29	0	0.00	1	62.60	63.30	-1	6,310	-0.02%
2018/06/27	11	60.64	0	0.00	60.60	11	6,340	0.17%
2018/06/26	1	59.70	0	0.00	60.10	1	6,554	0.02%
2018/06/11	1	65.20	2	64.75	64.50	-1	7,459	-0.01%
2018/06/07	2.2	66.00	0	0.00	66.00	2.2	7,717	0.03%
2018/06/06	0	0.00	1	67.20	66.10	-1	7,722	-0.01%
2018/06/04	0	0.00	2	65.20	64.80	-2	7,716	-0.03%
2018/06/01	10	62.10	1	62.30	62.60	9	7,776	0.12%
2018/05/31	0	0.00	1	64.20	63.00	-1	7,887	-0.01%
2018/05/30	13	63.24	0	0.00	63.50	13	7,992	0.16%
2018/05/29	2	66.50	1	67.80	64.90	1	8,167	0.01%
2018/05/14	0	0.00	3	63.93	64.40	-3	9,308	-0.03%
2018/05/11	0	0.00	5	62.28	62.00	-5	9,289	-0.05%
2018/05/09	0	0.00	1	60.40	60.20	-1	9,260	-0.01%
2018/05/04	0.7	58.80	0	0.00	58.80	0.7	9,340	0.01%
2018/05/03	4	60.30	0	0.00	59.00	4	9,347	0.04%
2018/05/02	0	0.00	6	61.80	62.60	-6	9,378	-0.06%
2018/04/27	1	58.20	0	0.00	57.60	1	9,469	0.01%
2018/04/23	4	62.80	0	0.00	62.30	4	9,687	0.04%
2018/04/20	1	63.50	0	0.00	64.30	1	9,786	0.01%
2018/04/19	0	0.00	3	64.70	64.60	-3	10,048	-0.03%
2018/04/17	0	0.00	13	63.43	64.50	-13	10,495	-0.12%
2018/04/16	1	62.00	0	0.00	62.00	1	10,372	0.01%
2018/04/13	13	63.58	0	0.00	63.00	13	10,268	0.13%
2018/04/12	0	63.10	0	0.00	63.10	0	10,241	0.00%
2018/04/10	1	63.00	0	0.00	63.00	1	10,095	0.01%
2018/04/09	8	64.33	1	64.10	64.20	7	9,980	0.07%
2018/04/03	3	64.90	0	0.00	64.40	3	9,903	0.03%
2018/03/29	34	66.66	4	67.45	68.50	30	10,020	0.30%
2018/03/28	5	63.48	11	62.83	64.00	-6	9,747	-0.06%
2018/03/27	3.3	65.28	0	0.00	65.40	3.3	9,494	0.03%
2018/03/26	0	0.00	40	66.68	66.60	-40	9,229	-0.43%
2018/03/21	10	69.34	0	0.00	69.50	10	9,133	0.11%
2018/03/20	1	69.30	0	0.00	69.00	1	9,509	0.01%
2018/03/16	1	69.80	2	71.60	71.60	-1	9,597	-0.01%
2018/03/15	2	71.10	1	70.70	71.20	1	9,530	0.01%
2018/03/14	0	0.00	1	70.20	70.20	-1	9,456	-0.01%
2018/03/13	7	70.66	3	69.60	69.30	4	9,385	0.04%
2018/03/09	2	67.75	0	0.00	68.30	2	9,170	0.02%
2018/03/08	1	69.60	2	68.20	68.30	-1	9,212	-0.01%
2018/03/07	2	69.00	0	0.00	68.30	2	9,197	0.02%
2018/03/06	17	69.47	5	69.90	70.00	12	9,313	0.13%
2018/03/05	1	69.60	15	69.33	67.30	-14	9,315	-0.15%
2018/03/02	10	68.70	1	69.90	70.10	9	9,268	0.10%
2018/03/01	6	67.22	12	68.00	67.40	-6	9,158	-0.07%
2018/02/27	0	0.00	3	70.20	68.50	-3	9,426	-0.03%
2018/02/26	14	69.60	3	70.73	70.80	11	9,317	0.12%
2018/02/23	1	70.20	339	69.00	70.30	-338	9,106	-3.71%	大賣/鉅額交易
2018/02/22	1	64.40	1	65.00	65.00	0	8,887	0.00%
2018/02/21	1	64.20	1	66.00	64.70	0	8,873	0.00%
2018/02/09	1	62.80	0	0.00	62.20	1	8,821	0.01%
2018/02/07	0	0.00	1	64.30	63.30	-1	8,799	-0.01%
2018/02/06	5	61.46	2	62.65	62.50	3	8,720	0.03%
2018/02/05	3	63.20	0	0.00	64.90	3	8,674	0.03%
2018/02/01	1	65.10	0	0.00	65.10	1	8,771	0.01%
2018/01/30	9	68.24	1	67.20	66.10	8	8,844	0.09%
2018/01/29	10	69.84	3	69.97	69.30	7	8,766	0.08%
2018/01/26	1	67.00	0	0.00	67.40	1	8,731	0.01%
2018/01/23	1	65.00	78	67.14	64.50	-77	8,576	-0.90%
2018/01/22	5	66.00	0	0.00	66.80	5	8,594	0.06%
2018/01/19	1	66.80	1	66.50	66.30	0	8,681	0.00%
2018/01/18	0	0.00	3	66.13	65.50	-3	8,722	-0.03%
2018/01/16	0	0.00	1	65.80	65.00	-1	8,693	-0.01%
2018/01/15	11	64.41	4	64.18	64.30	7	8,858	0.08%
2018/01/12	5	61.60	2	61.90	61.50	3	8,642	0.03%
2018/01/11	1	59.90	7	60.26	60.90	-6	8,590	-0.07%
2018/01/10	5	57.10	1	58.50	58.50	4	8,431	0.05%
2018/01/09	1	56.60	20	57.04	56.30	-19	8,517	-0.22%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/04	0	0.00	5	56.10	57.00	-5	9,268	-0.05%