頎邦 (6147)-統一-松江券商分點個股進出

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
68.4
漲跌
▲0.1
漲幅
+0.15%
成交量
2,677張
產業
上櫃半導體類股
1171人加入追蹤

立即追蹤
本地時間:13:30

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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/06/12	2	68.75	0	0.00	69.30	2	7,974	0.03%
2024/06/11	0	0.00	2	68.50	69.10	-2	8,030	-0.02%
2024/06/03	1	68.80	0	0.00	68.90	1	8,393	0.01%
2024/05/31	0	0.00	5	68.70	67.90	-5	8,314	-0.06%
2024/05/30	8	67.83	0	0.00	68.60	8	8,175	0.10%
2024/05/27	2	69.25	0	0.00	68.00	2	7,889	0.03%
2024/05/23	4.2	72.86	0	0.00	70.30	4.2	7,452	0.06%
2024/05/22	1	79.60	0	0.00	79.50	1	7,336	0.01%
2024/05/21	0	0.00	2	78.80	78.60	-2	7,207	-0.03%
2024/05/14	1	79.30	1	79.40	78.50	0	7,069	0.00%
2024/05/13	0	0.00	1	79.00	79.30	-1	7,021	-0.01%
2024/05/10	1	77.00	0	0.00	76.70	1	6,947	0.01%
2024/05/09	1	78.50	0	0.00	77.80	1	6,878	0.01%
2024/04/30	2	76.10	2	76.30	76.10	0	6,568	0.00%
2024/04/26	1	77.70	2	77.50	77.80	-1	6,469	-0.02%
2024/04/23	2	74.20	2	74.25	74.20	0	6,445	0.00%
2024/04/22	1	73.80	1	72.70	73.30	0	6,438	0.00%
2024/04/15	0	0.00	1	78.00	77.80	-1	6,135	-0.02%
2024/04/11	1	76.90	0	0.00	77.10	1	6,169	0.02%
2024/04/08	1	76.40	0	0.00	76.30	1	6,319	0.02%
2024/04/03	1	76.00	1	76.20	76.00	0	6,314	0.00%
2024/04/02	0	77.60	0	0.00	76.80	0	6,293	0.00%
2024/03/29	2	77.40	4	78.93	79.00	-2	6,260	-0.03%
2024/03/28	2	77.60	6	77.68	77.90	-4	5,909	-0.07%
2024/03/25	1	74.70	0	0.00	75.10	1	5,797	0.02%
2024/03/22	8	76.56	2	76.60	75.70	6	5,850	0.10%
2024/03/21	0	0.00	1	78.20	78.20	-1	5,888	-0.02%
2024/03/20	4	78.98	1	77.60	77.60	3	5,965	0.05%
2024/03/19	6	80.15	10	80.24	78.50	-4	6,188	-0.06%
2024/03/15	1	76.80	1	77.00	76.50	0	6,014	0.00%
2024/03/14	2	77.25	2	77.60	77.50	0	5,953	0.00%
2024/03/13	1	78.20	2	78.20	79.00	-1	5,829	-0.02%
2024/03/12	3	76.77	2	76.75	76.80	1	5,618	0.02%
2024/03/11	0	0.00	2	75.00	75.70	-2	5,522	-0.04%
2024/03/08	5	77.02	9	76.06	75.40	-4	5,481	-0.07%
2024/03/07	0	0.00	1	74.10	74.60	-1	5,104	-0.02%
2024/03/06	3	72.97	1	73.80	73.80	2	5,033	0.04%
2024/03/05	0	0.00	2	72.50	72.80	-2	5,049	-0.04%
2024/03/01	1	72.00	0	0.00	71.30	1	5,042	0.02%
2024/02/27	2	71.90	0	0.00	71.70	2	4,957	0.04%
2024/02/26	3	73.87	0	0.00	73.70	3	4,901	0.06%
2024/02/23	6	74.05	10	75.05	74.00	-4	4,829	-0.08%
2024/02/22	1	71.30	1	71.50	71.60	0	4,518	0.00%
2024/02/21	0	0.00	1	71.70	71.10	-1	4,489	-0.02%
2024/02/19	1	71.00	0	0.00	71.00	1	4,447	0.02%
2024/02/15	3	69.53	1	69.60	69.60	2	4,372	0.05%
2024/02/02	0	0.00	12	71.87	71.30	-12	4,281	-0.28%
2024/02/01	1	71.50	1	71.50	71.40	0	4,233	0.00%
2024/01/30	1	72.40	0	0.00	71.60	1	4,194	0.02%
2024/01/24	4	74.15	5	74.20	74.20	-1	4,207	-0.02%
2024/01/23	2	74.10	0	0.00	74.20	2	4,222	0.05%
2024/01/08	1	73.50	0	0.00	72.80	1	4,160	0.02%
2024/01/04	1	74.30	17	74.74	74.50	-16	4,072	-0.39%
2024/01/03	0	0.00	1	74.30	74.30	-1	4,021	-0.02%
2023/12/28	0	0.00	1	72.90	72.80	-1	3,869	-0.03%
2023/12/27	1	72.90	0	0.00	72.90	1	3,858	0.03%
2023/12/26	0	0.00	2	72.35	72.30	-2	3,821	-0.05%
2023/12/25	6	72.58	0	0.00	72.30	6	3,766	0.16%
2023/12/22	1	73.00	0	0.00	73.30	1	3,742	0.03%
2023/12/20	2	73.70	0	0.00	74.00	2	3,558	0.06%
2023/12/19	14	73.34	0.5	73.50	72.60	13.5	3,435	0.39%
2023/12/18	6	74.93	1	75.60	75.30	5	3,301	0.15%
2023/12/15	5	77.92	8	78.55	76.80	-3	3,202	-0.09%
2023/12/14	14	77.78	50	77.16	78.70	-36	3,039	-1.18%
2023/12/13	2	72.85	57.5	73.10	73.80	-55.5	2,631	-2.11%
2023/12/12	0	0.00	5	71.40	71.40	-5	2,569	-0.19%
2023/12/11	4	69.50	0	0.00	70.00	4	2,546	0.16%
2023/12/08	1	69.50	0	0.00	69.80	1	2,584	0.04%
2023/12/07	5	69.80	0	0.00	70.00	5	2,654	0.19%
2023/12/05	5	70.00	0	0.00	70.50	5	2,733	0.18%
2023/12/01	0	0.00	49	71.90	72.00	-49	2,966	-1.65%
2023/11/29	2	71.40	0	0.00	71.30	2	2,913	0.07%
2023/11/20	0	0.00	0.1	69.40	69.90	-0.1	3,062	0.00%
2023/11/17	1	69.30	0	0.00	69.50	1	3,071	0.03%
2023/11/16	0	0.00	2	69.10	69.30	-2	3,088	-0.06%
2023/11/14	0	0.00	55	69.86	70.00	-55	3,145	-1.75%
2023/11/13	2	69.60	0	0.00	69.50	2	3,192	0.06%
2023/11/06	10	70.00	0	0.00	70.00	10	3,268	0.31%
2023/11/02	20	68.75	0	0.00	69.40	20	3,346	0.60%
2023/11/01	25	68.10	0	0.00	68.70	25	3,351	0.75%
2023/10/27	0	0.00	1	67.80	67.50	-1	3,386	-0.03%
2023/10/25	0	0.00	20	69.10	68.90	-20	3,596	-0.56%
2023/10/24	20	69.00	0	0.00	69.20	20	3,614	0.55%
2023/10/20	0	0.00	4	68.60	69.00	-4	3,584	-0.11%
2023/10/19	0.2	68.40	0	0.00	68.20	0.2	3,574	0.00%
2023/10/17	0	0.00	2	67.90	67.90	-2	3,588	-0.06%
2023/10/12	0.1	67.30	0	0.00	67.50	0.1	3,641	0.00%
2023/10/02	15.1	68.40	0	0.00	68.70	15.1	3,742	0.40%
2023/09/26	0	0.00	1	68.50	68.10	-1	3,797	-0.03%
2023/09/21	22	68.07	0	68.40	67.90	22	3,752	0.59%
2023/09/20	0	69.60	1	69.40	69.00	-1	3,746	-0.03%
2023/09/18	0	0.00	0	71.70	71.30	0	3,642	0.00%
2023/09/15	6	71.30	18	72.08	71.30	-12	3,624	-0.33%
2023/09/13	0	0.00	29	71.90	71.20	-29	3,548	-0.82%
2023/09/12	0	0.00	23	71.81	71.50	-23	3,585	-0.64%
2023/09/11	0	0.00	0	71.00	70.90	0	3,580	0.00%
2023/09/07	4	72.23	60	72.13	71.50	-56	3,566	-1.57%
2023/09/06	10	72.35	58	71.97	72.00	-48	3,501	-1.37%
2023/09/05	0	0.00	2	69.80	70.10	-2	3,326	-0.06%
2023/09/04	0	0.00	1	69.01	69.80	-1	3,351	-0.03%
2023/09/01	0	0.00	0	69.30	69.20	0	3,398	0.00%
2023/08/31	1	70.30	0	0.00	69.80	1	3,404	0.03%
2023/08/29	0	0.00	0	68.50	69.00	0	3,368	0.00%
2023/08/28	5	69.30	0	0.00	68.90	5	3,370	0.15%
2023/08/24	0	67.20	0	0.00	67.20	0	3,303	0.00%
2023/08/22	0	66.40	0	0.00	66.30	0	3,310	0.00%
2023/08/18	6	69.05	2	68.00	67.80	4	3,237	0.12%
2023/08/16	0	0.00	1	67.50	68.00	-1	3,166	-0.03%
2023/08/14	1	66.90	0	67.20	67.00	1	3,157	0.03%
2023/08/09	19	67.04	0	0.00	67.00	19	3,141	0.61%
2023/08/02	11	66.90	0	0.00	67.40	11	3,072	0.36%
2023/07/31	3	69.43	0	0.00	69.40	3	3,017	0.10%
2023/07/27	0	0.00	1	67.50	67.40	-1	2,771	-0.04%
2023/07/26	0	0.00	0	66.00	66.40	0	2,769	0.00%
2023/07/25	0	0.00	1	66.50	66.10	-1	2,856	-0.04%
2023/07/21	0	66.14	0	0.00	66.70	0	2,898	0.00%
2023/07/18	0	0.00	5	66.30	66.80	-5	3,007	-0.17%
2023/07/17	0	66.30	0	0.00	66.50	0	2,986	0.00%
2023/07/13	0	0.00	1	65.00	64.90	-1	3,022	-0.03%
2023/07/10	1	62.90	0	0.00	63.30	1	2,979	0.03%
2023/07/06	2	63.85	0	0.00	63.80	2	3,002	0.07%
2023/07/03	0	0.00	275	63.28	63.30	-275	2,997	-9.17%	大賣/鉅額交易
2023/06/27	0	0.00	63	62.33	62.90	-63	3,105	-2.03%
2023/06/26	1	62.20	0	0.00	62.30	1	3,109	0.03%
2023/06/19	0	0.00	2	64.80	64.20	-2	3,057	-0.07%
2023/06/16	1	64.60	1	64.80	64.90	0	3,031	0.00%
2023/06/13	19	69.83	0	0.00	69.80	19	2,824	0.67%
2023/06/12	39	69.43	0	0.00	69.80	39	2,812	1.39%
2023/06/09	20	69.60	0	0.00	69.90	20	2,799	0.71%
2023/06/08	40	69.45	0	0.00	69.70	40	2,794	1.43%
2023/06/07	21	69.47	0	0.00	69.50	21	2,785	0.75%
2023/06/06	4	68.70	0	0.00	69.40	4	2,817	0.14%
2023/06/01	9	67.03	0	0.00	67.00	9	2,872	0.31%
2023/05/31	13	66.97	0	0.00	67.00	13	2,905	0.45%
2023/05/30	36	67.08	0	0.00	66.90	36	2,950	1.22%
2023/05/29	55	67.22	0	0.00	67.10	55	3,052	1.80%
2023/05/26	55	67.01	0	0.00	66.80	55	3,078	1.79%
2023/05/22	10	65.98	0	0.00	66.00	10	3,186	0.31%
2023/05/18	10	65.70	0	0.00	65.70	10	3,157	0.32%
2023/05/17	10	65.11	0	0.00	65.10	10	3,162	0.32%
2023/05/10	5	64.70	0	0.00	65.00	5	3,166	0.16%
2023/05/09	0	0.00	10	65.50	65.30	-10	3,156	-0.32%
2023/05/08	10	66.40	0	0.00	66.00	10	3,139	0.32%
2023/05/02	6	65.40	0	0.00	65.30	6	3,278	0.18%
2023/04/28	22	66.05	0	0.00	65.90	22	3,254	0.68%
2023/04/26	5	65.80	0	0.00	66.70	5	3,108	0.16%
2023/04/25	63	66.41	0	0.00	66.30	63	3,082	2.04%
2023/04/24	0	0.00	1	67.50	67.50	-1	3,024	-0.03%
2023/04/18	11	67.80	0	0.00	67.90	11	2,960	0.37%
2023/04/12	0	0.00	11	69.32	69.30	-11	2,824	-0.39%
2023/04/10	11	67.79	0	0.00	67.50	11	2,756	0.40%
2023/04/06	0	0.00	15	69.77	69.90	-15	2,677	-0.56%
2023/03/31	0	0.00	4	69.53	69.30	-4	2,644	-0.15%
2023/03/30	0	0.00	5	68.74	68.90	-5	2,608	-0.19%
2023/03/29	27	68.48	9	68.57	68.40	18	2,575	0.70%
2023/03/28	0	70.60	0	0.00	70.00	0	2,525	0.00%
2023/03/24	2	70.70	0	0.00	70.30	2	2,552	0.08%
2023/03/21	0	0.00	22	70.90	70.60	-22	2,463	-0.89%
2023/03/17	0	0.00	1	69.70	70.00	-1	2,425	-0.04%
2023/03/16	1	68.90	0	0.00	68.80	1	2,407	0.04%
2023/03/15	36	69.20	0	0.00	68.80	36	2,400	1.50%
2023/03/14	0	0.00	17	69.56	69.20	-17	2,382	-0.71%
2023/03/13	0	0.00	1	69.90	70.30	-1	2,356	-0.04%
2023/03/10	7	70.29	5	70.90	70.10	2	2,326	0.09%
2023/03/09	8	70.83	16	70.92	70.90	-8	2,292	-0.35%
2023/03/08	0	0.00	56	70.28	70.40	-56	2,200	-2.54%
2023/03/07	2	69.70	23	70.36	70.50	-21	2,158	-0.97%
2023/03/06	0	0.00	6	70.25	70.20	-6	2,104	-0.29%
2023/03/02	0	0.00	16	68.59	69.00	-16	1,967	-0.81%
2023/03/01	0	0.00	1	67.90	69.00	-1	1,912	-0.05%
2023/02/24	14	67.31	19	67.22	67.30	-5	1,805	-0.28%
2023/02/23	5	66.68	0	0.00	67.10	5	1,761	0.28%
2023/02/22	1	65.70	1	65.80	66.00	0	1,712	0.00%
2023/02/21	10	65.28	1	65.00	65.30	9	1,673	0.54%
2023/02/15	5	64.32	0	0.00	64.40	5	1,796	0.28%
2023/02/14	0	0.00	1	64.20	64.40	-1	1,806	-0.06%
2023/02/13	0	0.00	2	63.10	63.30	-2	1,847	-0.11%
2023/02/10	2	63.90	0	0.00	64.00	2	1,853	0.11%
2023/02/08	0	0.00	0.3	64.00	64.30	-0.3	1,849	-0.02%
2023/02/07	1	63.20	0	0.00	63.40	1	1,778	0.06%
2023/02/03	2	63.30	33	62.23	63.30	-31	1,753	-1.77%
2023/01/11	33	60.59	1	60.50	60.60	32	1,673	1.91%
2023/01/06	2	58.90	0	0.00	58.90	2	1,672	0.12%
2023/01/03	2	58.60	2	57.80	59.00	0	1,732	0.00%
2022/12/30	13	59.44	13	57.40	57.40	0	1,723	0.00%
2022/12/23	0	0.00	1	58.60	58.60	-1	1,710	-0.06%
2022/12/21	1	57.70	0	0.00	57.70	1	1,749	0.06%
2022/12/12	1	59.10	1	59.00	58.70	0	1,829	0.00%
2022/11/22	0	0.00	16	57.97	58.80	-16	1,961	-0.82%
2022/11/16	16	59.70	4	59.50	59.50	12	1,979	0.61%
2022/11/14	0	0.00	1	58.10	57.70	-1	1,904	-0.05%
2022/11/08	0	0.00	1	55.90	55.70	-1	1,849	-0.05%
2022/11/02	0	0.00	0.3	55.00	54.80	-0.3	1,931	-0.02%
2022/10/28	0	0.00	50	53.04	52.60	-50	1,993	-2.51%
2022/10/18	2	52.50	0	0.00	53.70	2	2,116	0.09%
2022/09/08	1	54.90	1	54.90	56.80	0	3,244	0.00%
2022/09/06	1	55.60	0	0.00	55.10	1	3,244	0.03%
2022/09/05	3	55.80	0	0.00	55.60	3	3,238	0.09%
2022/09/02	1	56.20	0	0.00	56.20	1	3,258	0.03%
2022/08/11	0	0.00	1	55.70	55.40	-1	3,211	-0.03%
2022/08/02	0	0.00	0	54.71	54.50	0	3,149	0.00%
2022/07/29	1	54.40	1	54.40	54.70	0	3,092	0.00%
2022/07/21	2	55.10	2	55.10	55.20	0	3,108	0.00%
2022/07/20	0	0.00	1	54.90	54.90	-1	3,053	-0.03%
2022/07/19	7	59.81	1	59.60	59.90	6	2,925	0.21%
2022/07/15	1	57.50	0	0.00	57.60	1	2,749	0.04%
2022/07/12	0	0.00	1	55.20	55.20	-1	2,735	-0.04%
2022/07/08	2	57.55	0	0.00	57.60	2	2,699	0.07%
2022/07/01	0	0.00	10	57.80	57.50	-10	2,655	-0.38%
2022/06/29	0	0.00	35	62.05	61.80	-35	2,613	-1.34%
2022/06/24	1	64.40	0	0.00	64.20	1	2,609	0.04%
2022/06/23	0	0.00	20	64.00	64.40	-20	2,603	-0.77%
2022/06/22	2	64.90	0	0.00	64.80	2	2,584	0.08%
2022/06/20	0	0.00	2	66.10	66.00	-2	2,607	-0.08%
2022/06/17	5	66.40	0	0.00	68.30	5	2,609	0.19%
2022/06/10	0	0.00	5	69.40	69.30	-5	2,721	-0.18%
2022/06/08	0	0.00	1	70.10	69.80	-1	2,781	-0.04%
2022/05/27	5	68.40	0	0.00	68.30	5	3,696	0.14%
2022/05/26	3	68.23	0	0.00	67.80	3	3,956	0.08%
2022/05/18	10	69.80	1	69.70	69.60	9	4,247	0.21%
2022/05/17	50	68.32	0	0.00	69.10	50	4,244	1.18%
2022/05/16	30	67.80	0	0.00	67.80	30	4,246	0.71%
2022/05/12	1	66.90	0	0.00	66.80	1	4,328	0.02%
2022/05/05	1	67.70	0	0.00	68.10	1	4,489	0.02%
2022/05/04	1	67.50	2	67.40	67.40	-1	4,506	-0.02%
2022/04/28	5	67.80	0	0.00	67.50	5	4,708	0.11%
2022/04/27	5	65.80	0	0.00	66.20	5	4,755	0.11%
2022/04/20	0	0.00	1	68.40	68.40	-1	5,576	-0.02%
2022/04/11	5	66.60	0	0.00	66.50	5	6,035	0.08%
2022/04/08	5	67.40	0	0.00	67.50	5	6,020	0.08%
2022/04/07	6	67.30	0	0.00	67.20	6	6,010	0.10%
2022/04/06	0	0.00	6	68.37	68.60	-6	5,998	-0.10%
2022/03/30	1	69.40	0	0.00	69.40	1	6,038	0.02%
2022/03/24	2	71.20	0	0.00	71.50	2	5,988	0.03%
2022/03/23	0	0.00	1	72.00	71.20	-1	6,099	-0.02%
2022/03/22	1	71.70	20	71.70	71.90	-19	6,060	-0.31%
2022/03/21	0	0.00	5	71.40	71.30	-5	6,057	-0.08%
2022/03/16	22	69.40	2	68.60	69.10	20	6,106	0.33%
2022/03/15	59	69.88	0	0.00	69.50	59	6,110	0.97%
2022/03/14	10	70.70	0	0.00	71.00	10	6,116	0.16%
2022/03/10	5	71.98	1	71.30	71.20	4	6,140	0.07%
2022/03/09	1	70.10	1	71.20	71.60	0	5,957	0.00%
2022/03/08	10	68.60	0	0.00	68.90	10	5,926	0.17%
2022/03/07	11	69.40	0	0.00	69.10	11	5,954	0.18%
2022/03/04	0	0.00	1	71.70	71.10	-1	5,901	-0.02%
2022/03/03	1	73.20	81	72.34	72.60	-80	5,821	-1.37%
2022/03/02	6	70.60	1	70.80	70.90	5	5,710	0.09%
2022/03/01	27	70.81	3	71.27	71.00	24	5,644	0.43%
2022/02/24	11	67.20	0	0.00	66.80	11	5,384	0.20%
2022/02/22	0	0.00	5	68.70	68.30	-5	5,427	-0.09%
2022/02/21	5	69.50	1	69.20	69.50	4	5,524	0.07%
2022/02/14	0	0.00	1	68.20	68.10	-1	6,058	-0.02%
2022/02/10	0	0.00	1	69.50	69.70	-1	6,133	-0.02%
2022/02/09	0	0.00	1	69.10	69.00	-1	6,181	-0.02%
2022/01/26	1	68.40	5	68.50	67.90	-4	6,270	-0.06%
2022/01/25	1	68.30	4	68.00	68.00	-3	6,349	-0.05%
2022/01/24	25	67.82	0	0.00	68.70	25	6,324	0.40%
2022/01/20	12	68.53	0	0.00	70.00	12	6,570	0.18%
2022/01/18	6	70.08	6	71.12	70.00	0	6,512	0.00%
2022/01/17	0	0.00	31	69.70	69.80	-31	6,332	-0.49%
2022/01/14	0	0.00	1	68.90	68.20	-1	6,251	-0.02%
2022/01/13	5	68.88	1	68.50	69.00	4	6,178	0.06%
2022/01/10	5	66.00	0	0.00	67.20	5	5,604	0.09%
2022/01/05	2	66.40	0	0.00	66.50	2	5,612	0.04%
2022/01/04	23	66.60	0	0.00	66.50	23	5,711	0.40%
2021/12/28	0	0.00	10	67.30	66.90	-10	5,968	-0.17%
2021/12/27	0	0.00	26	66.61	67.10	-26	6,008	-0.43%
2021/12/24	1	66.00	0	0.00	66.10	1	6,032	0.02%
2021/12/23	0	0.00	1	65.60	66.00	-1	6,077	-0.02%
2021/12/17	26	64.98	0	0.00	65.10	26	6,237	0.42%
2021/12/14	10	65.80	0	0.00	65.70	10	6,194	0.16%
2021/12/09	10	66.20	1	66.30	66.30	9	6,246	0.14%
2021/12/01	10	67.70	5	67.90	67.90	5	8,230	0.06%
2021/11/30	5	67.40	15	67.40	67.00	-10	8,300	-0.12%
2021/11/29	10	65.10	0	0.00	66.60	10	8,409	0.12%
2021/11/26	5	66.70	4	65.70	66.20	1	8,647	0.01%
2021/11/25	11	67.30	0	0.00	67.20	11	8,665	0.13%
2021/11/23	1	67.70	0	0.00	67.60	1	8,957	0.01%
2021/11/22	0	0.00	7	68.53	68.30	-7	8,989	-0.08%
2021/11/19	3	67.47	0	0.00	67.30	3	9,026	0.03%
2021/11/18	5	67.50	5	68.20	67.20	0	9,051	0.00%
2021/11/16	1	66.90	0	0.00	66.80	1	8,857	0.01%
2021/11/15	0	0.00	26	68.20	68.20	-26	8,763	-0.30%
2021/11/12	0	0.00	14	66.80	66.70	-14	8,674	-0.16%
2021/11/11	10	65.10	3	64.83	64.90	7	8,625	0.08%
2021/11/09	1	66.20	0	0.00	66.00	1	8,759	0.01%
2021/11/08	0	0.00	2	66.00	65.90	-2	8,730	-0.02%
2021/11/04	3	65.10	10	65.50	65.20	-7	8,919	-0.08%
2021/11/03	10	65.10	0	0.00	65.20	10	9,095	0.11%
2021/11/02	15	64.03	0	0.00	63.60	15	9,371	0.16%
2021/11/01	0	0.00	1	65.00	65.10	-1	9,820	-0.01%
2021/10/29	17	64.52	1	64.60	64.30	16	10,157	0.16%
2021/10/28	1	65.30	0	0.00	65.20	1	10,080	0.01%
2021/10/21	1	62.90	0	0.00	62.00	1	10,391	0.01%
2021/10/12	0	0.00	12	62.10	62.00	-12	10,866	-0.11%
2021/10/08	12	64.33	6	64.00	63.30	6	11,163	0.05%
2021/10/07	8	65.81	0	0.00	65.90	8	11,005	0.07%
2021/10/06	1	64.90	0	0.00	64.60	1	11,053	0.01%
2021/10/05	4	63.80	0	0.00	65.40	4	11,117	0.04%
2021/10/04	7	65.34	0	0.00	65.00	7	11,081	0.06%
2021/09/30	0	0.00	4	67.20	67.50	-4	11,044	-0.04%
2021/09/29	15	67.90	2	67.60	67.20	13	11,088	0.12%
2021/09/28	5	70.10	4	70.13	70.10	1	10,983	0.01%
2021/09/22	5	70.10	0	0.00	70.50	5	11,005	0.05%
2021/09/17	5	71.30	9	71.53	71.60	-4	11,223	-0.04%
2021/09/16	20	72.07	1	72.00	71.80	19	11,224	0.17%
2021/09/15	16	72.08	1	72.60	71.80	15	11,200	0.13%
2021/09/14	10	73.00	0	0.00	72.70	10	11,146	0.09%
2021/09/13	11	73.70	0	0.00	73.70	11	11,062	0.10%
2021/09/10	0	0.00	0.1	74.40	74.50	-0.1	11,038	0.00%
2021/09/09	10	73.60	0	0.00	73.50	10	10,992	0.09%
2021/09/08	12	73.13	4	74.03	73.30	8	10,921	0.07%
2021/09/07	55	75.78	34	75.48	74.40	21	10,732	0.20%
2021/09/06	91.1	83.02	85	82.28	78.00	6.1	10,307	0.06%
2021/09/03	0	0.00	26	80.48	81.10	-26	8,879	-0.29%
2021/09/02	1	78.80	0	0.00	79.40	1	8,739	0.01%
2021/09/01	0	0.00	68	79.30	80.40	-68	8,616	-0.79%
2021/08/31	9	76.90	1	76.30	77.10	8	8,442	0.09%
2021/08/30	0	0.00	10	77.00	77.00	-10	8,363	-0.12%
2021/08/27	1	75.10	28	75.36	75.80	-27	8,235	-0.33%
2021/08/26	3	73.40	1	72.80	73.70	2	8,014	0.02%
2021/08/25	0	0.00	5	72.30	72.50	-5	7,914	-0.06%
2021/08/24	10	73.60	0	0.00	73.60	10	7,814	0.13%
2021/08/23	1	73.80	3	74.33	74.50	-2	7,774	-0.03%
2021/08/20	8	72.60	0	0.00	73.20	8	7,784	0.10%
2021/08/18	9	71.80	9	74.20	75.00	0	7,769	0.00%
2021/08/17	0	0.00	27	73.55	73.60	-27	7,721	-0.35%
2021/08/16	8	72.54	8.5	73.91	73.90	-0.5	7,666	-0.01%
2021/08/13	48.2	74.89	6	73.73	73.60	42.2	7,604	0.55%
2021/08/12	0.3	76.49	0	0.00	77.70	0.3	7,512	0.00%
2021/08/11	11.2	76.36	5	77.00	76.10	6.2	7,479	0.08%
2021/08/10	35.3	76.85	32	77.52	77.60	3.3	7,395	0.04%
2021/08/09	31.5	79.50	6	80.47	78.40	25.5	7,253	0.35%
2021/08/06	17	80.59	66	81.44	80.90	-49	7,024	-0.70%
2021/08/05	111	80.27	98	80.96	80.20	13	6,752	0.19%	大買/
2021/08/04	13	78.68	6	78.70	79.30	7	6,309	0.11%
2021/08/03	4	75.60	12	75.29	76.00	-8	6,020	-0.13%
2021/07/30	2	74.90	7	74.70	75.00	-5	5,915	-0.08%
2021/07/29	0	0.00	21	72.35	72.70	-21	5,731	-0.37%
2021/07/28	16	70.84	0	0.00	71.40	16	5,731	0.28%
2021/07/27	5	75.08	2	74.00	73.30	3	5,775	0.05%
2021/07/26	0	0.00	1	73.00	72.90	-1	5,705	-0.02%
2021/07/23	6	72.87	15	72.38	72.10	-9	5,714	-0.16%
2021/07/22	1	72.10	1	71.50	71.40	0	5,670	0.00%
2021/07/21	14	69.64	0	0.00	69.70	14	5,620	0.25%
2021/07/20	70	74.91	5	75.36	74.30	65	5,503	1.18%
2021/07/19	4	76.75	1.5	76.70	76.70	2.5	5,366	0.05%
2021/07/16	9	77.54	7.1	77.10	77.70	2	5,334	0.04%
2021/07/15	14.1	77.38	98.6	77.82	77.20	-84.5	5,233	-1.61%
2021/07/14	6	74.73	0	0.00	74.40	6	4,848	0.12%
2021/07/13	2	75.00	1	74.20	73.90	1	4,873	0.02%
2021/07/08	5	74.40	0	0.00	73.80	5	4,827	0.10%
2021/07/07	0	0.00	1	73.00	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	21	73.35	73.30	-21	4,837	-0.43%
2021/07/02	0	71.00	0	0.00	71.50	0	4,789	0.00%
2021/07/01	10	71.40	0	0.00	71.10	10	4,861	0.21%
2021/06/30	10	71.20	0	0.00	72.00	10	4,933	0.20%
2021/06/29	0	72.00	1	71.70	71.90	-1	4,933	-0.02%
2021/06/28	6	72.28	0	0.00	72.80	6	4,940	0.12%
2021/06/21	0	0.00	1	69.30	69.10	-1	4,978	-0.02%
2021/06/18	1	70.80	0	0.00	69.00	1	5,103	0.02%
2021/06/16	0	0.00	2	70.30	70.00	-2	5,570	-0.04%
2021/06/15	0	0.00	3	70.20	70.20	-3	5,934	-0.05%
2021/06/11	2	70.50	2	70.25	70.30	0	5,983	0.00%
2021/06/10	1	70.00	1	70.00	70.50	0	6,026	0.00%
2021/06/09	4	69.93	6	69.80	69.20	-2	6,028	-0.03%
2021/06/08	4	70.13	1	70.20	70.80	3	6,018	0.05%
2021/06/04	0	0.00	10	67.80	68.40	-10	6,017	-0.17%
2021/06/03	1	68.60	0	0.00	68.30	1	6,179	0.02%
2021/06/01	13	68.15	0	0.00	68.20	13	6,438	0.20%
2021/05/28	0	0.00	1	68.20	68.20	-1	6,787	-0.01%
2021/05/27	1	65.90	1	66.60	66.00	0	6,957	0.00%
2021/05/20	1.1	65.00	1	65.20	64.40	0.1	7,215	0.00%
2021/05/13	1	65.10	0	0.00	65.20	1	7,294	0.01%
2021/05/12	8	64.33	3	62.97	64.50	5	7,288	0.07%
2021/05/11	15	68.37	0	0.00	67.10	15	7,276	0.21%
2021/05/06	1	73.00	0	0.00	70.60	1	7,469	0.01%
2021/05/04	20	71.38	10	70.30	71.60	10	7,862	0.13%
2021/05/03	32	75.18	10	74.55	73.90	22	7,892	0.28%
2021/04/29	10	77.40	10	77.80	77.40	0	7,910	0.00%
2021/04/28	21	76.92	1	76.60	78.20	20	7,975	0.25%
2021/04/27	0.2	76.60	0	0.00	76.90	0.2	8,214	0.00%
2021/04/26	20	76.40	1	76.40	76.90	19	8,350	0.23%
2021/04/23	1	75.60	0	0.00	76.00	1	8,475	0.01%
2021/04/22	1	76.30	5	75.90	75.20	-4	8,655	-0.05%
2021/04/21	1	77.50	5	77.00	77.50	-4	8,814	-0.05%
2021/04/20	5	77.20	1	76.50	76.60	4	8,958	0.04%
2021/04/19	5	77.50	1	77.00	77.10	4	9,392	0.04%
2021/04/16	1	78.00	7	77.64	77.90	-6	9,443	-0.06%
2021/04/15	2	76.30	1	76.30	76.50	1	9,484	0.01%
2021/04/12	0	0.00	8	77.34	77.50	-8	9,552	-0.08%
2021/04/09	2	77.90	1	77.80	78.00	1	9,547	0.01%
2021/04/08	0	0.00	1	78.00	77.60	-1	9,492	-0.01%
2021/04/07	8	77.63	10	77.83	77.80	-2	9,452	-0.02%
2021/04/06	1	78.60	0	0.00	79.00	1	9,396	0.01%
2021/04/01	2	78.05	3	77.70	78.00	-1	9,316	-0.01%
2021/03/30	0	0.00	5	77.22	77.80	-5	9,223	-0.05%
2021/03/26	6	76.57	0	0.00	76.70	6	9,239	0.06%
2021/03/25	0	0.00	2	76.10	76.10	-2	9,189	-0.02%
2021/03/24	1	75.50	0	0.00	75.50	1	9,144	0.01%
2021/03/23	5	75.72	5	76.00	75.80	0	9,116	0.00%
2021/03/22	6	74.82	4	75.15	74.70	2	9,009	0.02%
2021/03/19	22	77.27	14	76.40	76.00	8	8,985	0.09%
2021/03/18	10	77.12	8	77.23	77.90	2	8,602	0.02%
2021/03/17	5	73.92	10	74.10	73.50	-5	8,297	-0.06%
2021/03/16	2	73.50	0	0.00	73.70	2	8,465	0.02%
2021/03/12	2	72.70	2	72.65	72.70	0	8,634	0.00%
2021/03/10	0	0.00	6	71.30	71.70	-6	8,969	-0.07%
2021/03/09	2	70.55	0	0.00	71.40	2	8,988	0.02%
2021/03/08	5	72.14	0	0.00	72.20	5	8,885	0.06%
2021/03/05	13	73.78	0	0.00	72.70	13	8,795	0.15%
2021/03/04	0	0.00	2	73.70	74.10	-2	8,709	-0.02%
2021/03/03	7	75.54	4	76.98	75.10	3	8,584	0.03%
2021/03/02	19	75.78	39	76.05	75.50	-20	8,370	-0.24%
2021/02/24	0	0.00	1	74.70	74.40	-1	8,260	-0.01%
2021/02/22	1	75.20	14	75.16	75.50	-13	8,142	-0.16%
2021/02/19	6	73.20	7	73.19	73.20	-1	8,051	-0.01%
2021/02/18	0	0.00	1	73.40	73.90	-1	8,059	-0.01%
2021/02/17	9	73.67	12	73.25	73.50	-3	8,050	-0.04%
2021/02/05	6	71.30	0	0.00	71.30	6	7,963	0.08%
2021/02/03	1	72.10	2	71.40	71.20	-1	8,085	-0.01%
2021/02/02	2	72.10	1	72.20	72.40	1	8,171	0.01%
2021/02/01	3	69.50	1	69.20	69.50	2	8,259	0.02%
2021/01/29	10	70.48	0	0.00	69.20	10	8,380	0.12%
2021/01/28	7	73.06	5	73.14	72.50	2	8,195	0.02%
2021/01/27	8	76.44	8	77.45	75.70	0	8,077	0.00%
2021/01/26	0	0.00	2	75.90	75.70	-2	7,652	-0.03%
2021/01/25	9	75.49	2	76.35	75.70	7	7,537	0.09%
2021/01/22	10	75.10	0	0.00	75.40	10	7,400	0.14%
2021/01/21	10	74.20	8	74.41	74.40	2	7,308	0.03%
2021/01/20	17	76.00	9	76.19	73.70	8	7,247	0.11%
2021/01/19	2	74.40	3	74.63	74.50	-1	6,991	-0.01%
2021/01/18	23	74.13	20	73.95	73.90	3	6,871	0.04%
2021/01/15	8	73.80	14	74.04	74.50	-6	6,733	-0.09%
2021/01/14	6	74.05	8	73.61	73.80	-2	6,597	-0.03%
2021/01/13	6	72.25	6	72.25	72.10	0	6,359	0.00%
2021/01/12	12	71.16	26	71.15	70.40	-14	6,189	-0.23%
2021/01/11	3	68.93	2	68.75	69.30	1	5,733	0.02%
2021/01/08	0	0.00	8	68.23	68.20	-8	5,658	-0.14%
2021/01/07	1	68.10	0	0.00	68.00	1	5,631	0.02%
2021/01/06	1	66.50	7	66.21	66.30	-6	5,544	-0.11%
2021/01/05	0	0.00	1	67.30	67.40	-1	5,529	-0.02%
2021/01/04	2	67.00	9	66.90	67.40	-7	5,549	-0.13%
2020/12/30	5	65.70	14	65.70	65.90	-9	5,566	-0.16%
2020/12/28	11	66.30	0	0.00	66.40	11	5,700	0.19%
2020/12/24	0	0.00	1	66.20	65.70	-1	5,943	-0.02%
2020/12/23	3	65.83	1	66.10	65.70	2	6,053	0.03%
2020/12/22	6	67.02	0	0.00	66.30	6	6,265	0.10%
2020/12/14	2	67.20	0	0.00	66.90	2	7,196	0.03%
2020/12/11	3	67.13	0	0.00	67.40	3	7,464	0.04%
2020/12/10	2	68.90	3	69.20	68.70	-1	7,457	-0.01%
2020/12/09	1	67.90	21	67.60	69.00	-20	7,231	-0.28%
2020/12/08	21	66.20	0	0.00	66.20	21	7,038	0.30%
2020/12/07	1	66.70	0	0.00	66.60	1	7,006	0.01%
2020/12/04	6	67.60	56	67.86	67.40	-50	6,886	-0.73%
2020/12/03	2	66.15	1	65.90	66.20	1	6,546	0.02%
2020/12/02	3	65.80	0	0.00	65.80	3	6,477	0.05%
2020/11/30	10	64.70	10	64.81	64.30	0	6,390	0.00%
2020/11/27	16	64.93	0	0.00	64.70	16	6,320	0.25%
2020/11/26	10	65.00	0	0.00	65.00	10	6,301	0.16%
2020/11/25	2	66.40	9	66.30	65.40	-7	6,267	-0.11%
2020/11/24	0	0.00	20	65.90	65.80	-20	6,159	-0.32%
2020/11/23	0	0.00	12	65.55	65.50	-12	6,145	-0.20%
2020/11/19	10	64.50	0	0.00	64.50	10	6,148	0.16%
2020/11/17	10	65.70	21	65.39	65.30	-11	6,139	-0.18%
2020/11/16	20	64.55	2	64.70	64.70	18	6,165	0.29%
2020/11/13	2	65.10	2	65.15	65.00	0	6,144	0.00%
2020/11/12	1	65.80	0	0.00	65.60	1	6,125	0.02%
2020/11/11	1	65.30	0	0.00	65.00	1	6,016	0.02%
2020/11/10	44	64.30	40	64.50	64.90	4	5,943	0.07%
2020/11/09	42	64.86	5	65.50	64.20	37	5,793	0.64%
2020/11/06	9	63.81	19	63.69	64.00	-10	5,608	-0.18%
2020/11/05	5	61.70	0	0.00	61.90	5	5,446	0.09%
2020/10/29	0	0.00	1	63.10	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	2	63.10	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	1	62.90	62.90	-1	5,640	-0.02%
2020/10/23	0	0.00	2	62.90	62.80	-2	5,800	-0.03%
2020/10/22	0	0.00	4	62.10	62.80	-4	5,902	-0.07%
2020/10/20	2	61.70	0	0.00	61.70	2	6,041	0.03%
2020/10/19	0	0.00	55	61.75	61.50	-55	6,278	-0.88%
2020/10/16	2	61.00	0	0.00	61.00	2	6,454	0.03%
2020/10/15	0	0.00	1	60.80	60.60	-1	6,530	-0.02%
2020/10/13	0	0.00	1	61.90	62.40	-1	6,640	-0.02%
2020/10/12	0	0.00	30	62.82	62.60	-30	6,671	-0.45%
2020/10/08	0	0.00	3	62.50	61.90	-3	6,657	-0.05%
2020/10/07	1	62.30	0	0.00	62.30	1	6,683	0.01%
2020/10/06	4	63.05	0	0.00	62.60	4	6,690	0.06%
2020/10/05	6	62.73	6	63.20	63.50	0	6,769	0.00%
2020/09/30	3	63.70	10	63.80	63.40	-7	6,793	-0.10%
2020/09/29	3	63.33	6	63.82	63.80	-3	6,767	-0.04%
2020/09/28	5	62.84	32	62.82	62.30	-27	6,792	-0.40%
2020/09/25	42	63.27	7	62.46	61.70	35	6,828	0.51%
2020/09/24	10	63.40	28	63.76	64.50	-18	6,761	-0.27%
2020/09/23	22	63.96	16	63.91	63.70	6	6,709	0.09%
2020/09/22	2	62.90	7	62.97	63.10	-5	6,519	-0.08%
2020/09/21	5	62.64	5	62.60	62.40	0	6,430	0.00%
2020/09/18	1	61.80	1	62.10	62.10	0	6,390	0.00%
2020/09/17	13	62.00	83	62.16	62.10	-70	6,440	-1.09%
2020/09/16	73	60.17	60	60.40	61.00	13	6,182	0.21%
2020/09/15	10	57.95	50	58.20	59.00	-40	5,942	-0.67%
2020/09/14	0	0.00	25	57.56	57.50	-25	5,956	-0.42%
2020/09/10	20	57.50	5	57.40	57.20	15	6,092	0.25%
2020/09/09	5	56.70	35	56.90	57.20	-30	6,143	-0.49%
2020/09/08	0	0.00	20	57.20	56.90	-20	6,235	-0.32%
2020/09/07	10	57.00	25	56.92	57.00	-15	6,322	-0.24%
2020/09/03	0	0.00	25	57.00	57.00	-25	6,538	-0.38%
2020/09/02	0	0.00	5	56.50	56.30	-5	6,662	-0.08%
2020/08/31	10	56.80	0	0.00	56.20	10	7,075	0.14%
2020/08/27	0	0.00	11	56.92	56.90	-11	7,232	-0.15%
2020/08/25	1	55.60	4	55.40	55.30	-3	7,306	-0.04%
2020/08/20	0	0.00	1	56.40	55.20	-1	7,528	-0.01%
2020/08/11	5	57.90	0	0.00	57.80	5	8,324	0.06%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	2	58.75	1	58.80	58.80	1	8,943	0.01%
2020/08/05	0	0.00	3	59.33	59.10	-3	9,043	-0.03%
2020/08/04	1	58.90	0	0.00	59.00	1	9,170	0.01%
2020/08/03	3	58.17	0	0.00	58.20	3	9,516	0.03%
2020/07/31	6	60.00	1	60.40	59.90	5	9,528	0.05%
2020/07/30	8	59.80	68	59.65	60.30	-60	9,559	-0.63%
2020/07/29	64	57.68	4	58.00	58.70	60	9,761	0.61%
2020/07/28	1	57.10	5	58.60	56.70	-4	10,312	-0.04%
2020/07/27	6	57.98	3	58.07	57.90	3	10,360	0.03%
2020/07/24	1	59.10	0	0.00	59.10	1	10,314	0.01%
2020/07/22	1	64.80	5	64.96	65.40	-4	10,050	-0.04%
2020/07/21	2	64.45	0	0.00	64.30	2	9,878	0.02%
2020/07/20	0	0.00	5	64.54	64.10	-5	9,873	-0.05%
2020/07/17	3	66.17	4	65.95	65.30	-1	9,864	-0.01%
2020/07/16	2	65.80	0	0.00	65.80	2	10,082	0.02%
2020/07/14	0	0.00	1	66.10	65.70	-1	10,418	-0.01%
2020/07/13	0	0.00	5	65.30	65.80	-5	10,395	-0.05%
2020/07/10	2	65.40	3	65.30	65.10	-1	10,466	-0.01%
2020/07/08	10	67.30	2	67.50	67.60	8	10,258	0.08%
2020/07/07	0	0.00	7	67.06	66.70	-7	10,186	-0.07%
2020/07/06	17	67.75	10	67.60	68.00	7	10,039	0.07%
2020/07/03	2	67.00	3	66.33	66.90	-1	9,910	-0.01%
2020/07/02	1	65.40	0	0.00	65.90	1	9,817	0.01%
2020/07/01	0	0.00	7	64.20	64.30	-7	9,704	-0.07%
2020/06/29	0	0.00	2	63.40	64.20	-2	9,556	-0.02%
2020/06/24	8	63.80	6	63.48	64.00	2	9,483	0.02%
2020/06/23	40	62.98	35	63.10	63.10	5	9,367	0.05%
2020/06/19	0	0.00	6	62.60	62.90	-6	9,352	-0.06%
2020/06/18	3	62.30	2	62.20	62.30	1	9,280	0.01%
2020/06/17	16	61.81	0	0.00	61.70	16	9,204	0.17%
2020/06/16	21	61.72	0	0.00	61.90	21	9,236	0.23%
2020/06/11	2	61.50	1	61.70	60.70	1	9,251	0.01%
2020/06/10	0	0.00	11	61.62	62.00	-11	9,156	-0.12%
2020/06/09	2	62.20	0	0.00	61.90	2	9,132	0.02%
2020/06/08	1	63.10	23	63.17	63.10	-22	9,098	-0.24%
2020/06/05	9	62.39	31	62.61	62.80	-22	8,902	-0.25%
2020/06/04	81	61.53	0	0.00	61.50	81	8,719	0.93%
2020/06/03	5	61.20	10	61.30	61.40	-5	8,688	-0.06%
2020/06/02	45	61.38	5	61.38	61.30	40	8,577	0.47%
2020/06/01	65	61.62	10	61.65	61.70	55	8,496	0.65%
2020/05/29	10	60.85	20	61.40	61.40	-10	8,429	-0.12%
2020/05/28	52	61.43	1	60.90	60.90	51	8,383	0.61%
2020/05/27	2	61.30	0	0.00	61.40	2	8,324	0.02%
2020/05/26	0	0.00	3	60.97	61.10	-3	8,290	-0.04%
2020/05/25	3	60.30	10	60.53	60.70	-7	8,155	-0.09%
2020/05/22	42	60.69	27	60.30	60.20	15	8,059	0.19%
2020/05/21	5	59.16	26	59.44	59.70	-21	7,789	-0.27%
2020/05/20	0	0.00	1	58.70	58.40	-1	7,631	-0.01%
2020/05/19	0	0.00	2	59.10	58.80	-2	7,618	-0.03%
2020/05/18	10	58.05	0	0.00	58.20	10	7,609	0.13%
2020/05/15	22	58.76	6	58.92	58.90	16	7,552	0.21%
2020/05/14	52	59.84	5	60.06	58.10	47	7,383	0.64%
2020/05/13	8	60.68	31	60.54	60.80	-23	7,110	-0.32%
2020/05/12	0	0.00	1	61.00	61.30	-1	6,963	-0.01%
2020/05/11	1	61.70	0	0.00	61.40	1	6,866	0.01%
2020/05/08	19	60.99	70	61.06	60.80	-51	6,743	-0.76%
2020/05/06	1	59.30	3	59.07	59.00	-2	6,287	-0.03%
2020/05/05	4	58.30	2	58.60	59.20	2	6,175	0.03%
2020/05/04	106	58.80	78	58.81	59.00	28	5,859	0.48%	大買/
2020/04/30	8	55.68	9	55.17	56.60	-1	5,207	-0.02%
2020/04/28	10	54.00	21	54.10	54.00	-11	5,101	-0.22%
2020/04/27	1	54.00	2	53.90	54.10	-1	5,143	-0.02%
2020/04/23	15	52.63	0	0.00	52.60	15	5,093	0.29%
2020/04/22	3	52.47	0	0.00	52.60	3	5,010	0.06%
2020/04/21	20	54.70	39	55.01	53.10	-19	4,869	-0.39%
2020/04/20	8	58.26	13	57.84	57.30	-5	4,575	-0.11%
2020/04/17	5	55.72	1	55.30	56.00	4	4,292	0.09%
2020/04/15	2	54.35	0	0.00	53.80	2	4,173	0.05%
2020/04/13	18	53.89	0	0.00	53.60	18	4,114	0.44%
2020/04/08	0	0.00	5	53.24	53.60	-5	4,296	-0.12%
2020/04/07	1	52.70	2	51.90	52.60	-1	4,269	-0.02%
2020/04/01	0	0.00	3	49.23	50.10	-3	4,187	-0.07%
2020/03/31	0	0.00	1	49.35	49.50	-1	4,200	-0.02%
2020/03/30	3	49.70	0	0.00	49.70	3	4,167	0.07%
2020/03/27	2	50.50	1	50.50	50.50	1	4,142	0.02%
2020/03/26	6	50.17	0	0.00	50.50	6	4,083	0.15%
2020/03/25	2	50.00	0	0.00	49.40	2	4,059	0.05%
2020/03/18	3	50.90	0	0.00	50.10	3	4,301	0.07%
2020/03/17	3	51.87	0	0.00	51.00	3	4,312	0.07%
2020/03/12	4	54.00	0	0.00	54.70	4	4,346	0.09%
2020/03/06	0	0.00	1	59.10	59.30	-1	4,868	-0.02%
2020/03/05	0	0.00	3	59.73	59.80	-3	4,914	-0.06%
2020/03/04	2	58.90	0	0.00	58.90	2	5,013	0.04%
2020/03/03	1	59.10	0	0.00	58.70	1	5,164	0.02%
2020/03/02	7	58.01	0	0.00	58.20	7	5,453	0.13%
2020/02/26	5	59.50	4	59.60	59.30	1	5,731	0.02%
2020/02/25	20	59.13	0	0.00	59.90	20	5,712	0.35%
2020/02/24	7	59.76	2	59.95	59.60	5	5,713	0.09%
2020/02/21	11	60.08	0	0.00	60.00	11	5,704	0.19%
2020/02/20	2	60.40	8	60.81	60.40	-6	5,729	-0.10%
2020/02/19	14	60.49	0	0.00	60.30	14	5,715	0.24%
2020/02/18	12	60.39	5	61.18	60.50	7	5,718	0.12%
2020/02/17	10	61.12	0	0.00	61.10	10	5,721	0.17%
2020/02/14	0	0.00	2	61.75	61.70	-2	5,692	-0.04%
2020/02/13	1	61.00	1	61.60	61.00	0	5,677	0.00%
2020/02/12	1	62.20	15	62.09	62.00	-14	5,655	-0.25%
2020/02/11	4	61.18	6	61.40	61.50	-2	5,653	-0.04%
2020/02/10	5	59.60	0	0.00	60.00	5	5,684	0.09%
2020/02/07	5	60.30	5	60.60	60.60	0	5,717	0.00%
2020/02/06	0	0.00	2	61.25	61.50	-2	5,769	-0.03%
2020/02/05	2	60.20	1	61.10	60.70	1	5,954	0.02%
2020/02/03	27	58.05	11	58.37	59.40	16	6,032	0.27%
2020/01/31	24	60.00	15	60.87	60.60	9	6,006	0.15%
2020/01/30	40	61.12	5	61.70	60.30	35	6,060	0.58%
2020/01/16	2	65.50	0	0.00	65.80	2	6,075	0.03%
2020/01/07	1	64.60	1	63.40	64.30	0	6,423	0.00%
2020/01/06	1	65.20	15	64.80	64.80	-14	6,394	-0.22%
2020/01/03	0	0.00	11	69.05	67.20	-11	6,405	-0.17%
2020/01/02	3	68.27	2	68.00	68.40	1	6,381	0.02%
2019/12/31	0	0.00	7	67.37	67.20	-7	6,322	-0.11%
2019/12/30	0	0.00	5	67.50	67.40	-5	6,351	-0.08%
2019/12/26	0	0.00	9	67.07	67.20	-9	6,365	-0.14%
2019/12/24	0	0.00	1	65.80	65.70	-1	6,444	-0.02%
2019/12/20	2	67.10	0	0.00	66.80	2	6,508	0.03%
2019/12/19	0	0.00	5	67.30	67.30	-5	6,508	-0.08%
2019/12/18	1	68.10	72	68.39	67.50	-71	6,518	-1.09%
2019/12/17	56	67.36	14	67.18	67.20	42	6,526	0.64%
2019/12/16	10	66.90	23	67.73	66.40	-13	6,471	-0.20%
2019/12/13	2	66.10	5	65.30	66.10	-3	6,351	-0.05%
2019/12/12	0	0.00	28	65.57	65.30	-28	6,471	-0.43%
2019/12/11	2	65.60	20	65.45	65.80	-18	6,678	-0.27%
2019/12/10	3	65.77	1	65.90	66.10	2	6,612	0.03%
2019/12/09	0	0.00	3	65.73	66.10	-3	6,643	-0.05%
2019/12/06	6	65.22	1	65.10	65.00	5	6,611	0.08%
2019/12/05	2	65.50	15	65.35	65.50	-13	6,614	-0.20%
2019/12/04	2	64.00	79	63.92	63.90	-77	6,409	-1.20%
2019/12/03	4	62.25	12	62.59	62.50	-8	6,279	-0.13%
2019/12/02	20	62.25	10	62.30	62.30	10	6,303	0.16%
2019/11/29	1	62.80	0	0.00	62.80	1	6,357	0.02%
2019/11/28	0	0.00	2	63.50	63.40	-2	6,317	-0.03%
2019/11/27	1	61.60	81	62.52	62.60	-80	6,228	-1.28%
2019/11/26	1	62.60	5	62.46	62.30	-4	5,915	-0.07%
2019/11/25	3	61.30	0	0.00	61.90	3	5,640	0.05%
2019/11/22	5	60.70	0	0.00	60.50	5	5,624	0.09%
2019/11/20	15	60.10	7	60.20	60.30	8	5,715	0.14%
2019/11/19	34	60.95	0	0.00	60.60	34	5,754	0.59%
2019/11/18	3	61.80	0	0.00	61.80	3	5,727	0.05%
2019/11/15	0	0.00	5	61.20	61.50	-5	5,763	-0.09%
2019/11/13	0	0.00	5	60.70	60.40	-5	5,748	-0.09%
2019/11/11	5	60.20	0	0.00	60.10	5	5,816	0.09%
2019/11/08	0	0.00	5	61.20	61.10	-5	5,824	-0.09%
2019/11/07	31	60.76	1	61.40	60.70	30	5,840	0.51%
2019/11/06	0	0.00	1	62.20	61.60	-1	5,802	-0.02%
2019/11/04	1	62.20	43	62.41	62.60	-42	5,761	-0.73%
2019/11/01	73	61.18	49	61.26	61.10	24	5,616	0.43%
2019/10/31	6	60.35	5	61.20	60.40	1	5,729	0.02%
2019/10/30	0	0.00	5	60.70	60.70	-5	5,858	-0.09%
2019/10/29	35	60.22	0	0.00	59.90	35	5,913	0.59%
2019/10/25	0	0.00	1	61.50	61.20	-1	5,863	-0.02%
2019/10/24	3	61.80	19	61.83	62.00	-16	5,906	-0.27%
2019/10/23	4	60.95	2	61.00	61.10	2	5,934	0.03%
2019/10/21	4	59.70	0	0.00	60.60	4	6,022	0.07%
2019/10/18	0	0.00	10	59.40	59.60	-10	6,050	-0.17%
2019/10/08	10	58.10	0	0.00	57.50	10	6,326	0.16%
2019/10/03	0	0.00	15	59.50	58.90	-15	6,588	-0.23%
2019/10/02	0	0.00	5	59.20	59.20	-5	6,596	-0.08%
2019/09/24	1	58.80	0	0.00	58.80	1	7,255	0.01%
2019/09/20	29	58.77	1	59.10	58.50	28	7,282	0.38%
2019/09/18	2	59.80	0	0.00	59.70	2	7,220	0.03%
2019/09/17	21	60.12	2	59.50	59.50	19	7,192	0.26%
2019/09/16	5	61.50	10	61.85	61.00	-5	7,126	-0.07%
2019/09/12	5	63.40	0	0.00	63.40	5	7,180	0.07%
2019/09/09	6	64.05	5	64.80	63.20	1	7,261	0.01%
2019/09/06	1	64.90	0	0.00	64.30	1	7,277	0.01%
2019/09/05	6	64.52	0	0.00	64.10	6	7,245	0.08%
2019/09/03	3	63.37	45	63.43	63.40	-42	7,294	-0.58%
2019/09/02	11	62.50	11	63.16	62.80	0	7,328	0.00%
2019/08/30	0	0.00	25	62.30	62.60	-25	7,377	-0.34%
2019/08/29	0	0.00	1	61.20	61.20	-1	7,448	-0.01%
2019/08/28	1	60.40	0	0.00	60.90	1	7,596	0.01%
2019/08/27	1	61.00	0	0.00	60.50	1	7,664	0.01%
2019/08/26	15	61.00	0	0.00	60.60	15	7,810	0.19%
2019/08/22	30	62.12	5	63.40	61.90	25	7,863	0.32%
2019/08/21	15	62.10	0	0.00	62.20	15	7,882	0.19%
2019/08/20	20	62.65	2.5	63.25	62.50	17.5	8,046	0.22%
2019/08/19	0	0.00	5	62.90	63.20	-5	8,193	-0.06%
2019/08/16	0	0.00	10	61.65	62.00	-10	8,637	-0.12%
2019/08/15	10	61.10	0	0.00	61.20	10	8,810	0.11%
2019/08/14	7	62.19	5	62.90	62.10	2	9,019	0.02%
2019/08/13	5	61.90	0	0.00	61.60	5	9,115	0.05%
2019/08/08	0	0.00	3	62.20	62.40	-3	9,224	-0.03%
2019/08/07	0	0.00	15	62.10	61.80	-15	9,268	-0.16%
2019/08/06	10	59.10	11	59.76	61.20	-1	9,323	-0.01%
2019/08/05	7	60.67	5	61.10	61.10	2	9,370	0.02%
2019/08/02	20	60.93	7	60.90	60.80	13	9,463	0.14%
2019/08/01	17	62.92	5	63.20	63.00	12	9,370	0.13%
2019/07/30	25	63.54	21	63.97	63.30	4	9,468	0.04%
2019/07/29	2	65.00	5	65.10	64.80	-3	9,725	-0.03%
2019/07/26	15	64.37	0	0.00	64.60	15	10,007	0.15%
2019/07/25	23	64.42	2	64.75	64.70	21	10,123	0.21%
2019/07/24	0	0.00	20	67.40	67.30	-20	10,078	-0.20%
2019/07/23	0	0.00	25	67.60	67.50	-25	9,997	-0.25%
2019/07/22	0	0.00	5	67.10	67.30	-5	10,012	-0.05%
2019/07/19	0	0.00	10	66.46	66.40	-10	10,063	-0.10%
2019/07/18	8	66.36	0	0.00	65.10	8	10,122	0.08%
2019/07/17	5	66.30	8	66.78	67.00	-3	10,026	-0.03%
2019/07/16	2	66.95	6	67.42	67.00	-4	10,032	-0.04%
2019/07/15	1	65.70	15	65.87	66.00	-14	9,885	-0.14%
2019/07/12	25	65.38	0	0.00	65.50	25	9,921	0.25%
2019/07/11	36	65.70	0	0.00	65.50	36	9,976	0.36%
2019/07/09	5	64.30	5	64.90	64.70	0	9,934	0.00%
2019/07/05	11	64.26	10	64.90	64.90	1	10,056	0.01%
2019/07/04	1	64.90	1	64.60	64.80	0	10,070	0.00%
2019/07/02	3	65.40	2	65.05	65.60	1	9,969	0.01%
2019/07/01	6	64.23	21	64.30	64.90	-15	9,925	-0.15%
2019/06/28	10	61.15	0	0.00	60.50	10	9,612	0.10%
2019/06/21	0	0.00	2	62.40	60.80	-2	9,674	-0.02%
2019/06/20	2	61.10	4	61.15	61.80	-2	9,584	-0.02%
2019/06/19	6	58.92	12	58.37	59.20	-6	9,430	-0.06%
2019/06/18	10	57.00	10	57.50	57.00	0	9,376	0.00%
2019/06/14	10	57.00	0	0.00	56.30	10	9,938	0.10%
2019/06/12	5	57.20	5	57.90	58.00	0	9,981	0.00%
2019/06/11	6	58.60	171	58.46	57.30	-165	9,965	-1.66%	大賣/鉅額交易
2019/06/10	171	56.97	6	57.30	57.60	165	9,804	1.68%	大買/鉅額交易
2019/06/06	0	0.00	5	56.60	55.10	-5	9,743	-0.05%
2019/06/05	3	57.10	3	56.70	56.60	0	9,652	0.00%
2019/05/31	10	57.76	10	57.69	58.30	0	9,479	0.00%
2019/05/30	5	56.20	5	56.30	56.00	0	9,417	0.00%
2019/05/27	7	54.00	7	54.51	54.70	0	9,378	0.00%
2019/05/24	14	55.70	14	56.19	55.60	0	9,242	0.00%
2019/05/23	5	55.60	5	55.80	55.60	0	9,259	0.00%
2019/05/22	3	63.20	3	61.97	61.60	0	8,835	0.00%
2019/05/21	25	62.18	0	0.00	62.70	25	8,704	0.29%
2019/05/20	5	64.10	5	63.70	63.00	0	8,563	0.00%
2019/05/17	10	66.65	8	67.30	64.80	2	8,522	0.02%
2019/05/16	5	67.90	0	0.00	67.30	5	8,512	0.06%
2019/05/14	5	65.00	5	65.80	68.20	0	8,587	0.00%
2019/05/13	5	69.70	14	68.80	67.60	-9	8,553	-0.11%
2019/05/10	11	69.85	0	0.00	70.30	11	8,577	0.13%
2019/05/09	1	71.00	0	0.00	71.70	1	8,565	0.01%
2019/05/07	0	0.00	13	73.45	73.00	-13	8,588	-0.15%
2019/05/06	45	69.88	144	70.29	72.10	-99	8,464	-1.17%	大賣/
2019/05/03	115	71.68	76	72.44	72.70	39	8,301	0.47%	大買/
2019/05/02	99	71.28	54	72.01	71.30	45	8,258	0.54%
2019/04/30	10	69.40	10	69.99	70.00	0	8,171	0.00%
2019/04/29	10	70.65	0	0.00	70.10	10	8,247	0.12%
2019/04/26	15	72.10	15	72.83	71.30	0	8,221	0.00%
2019/04/25	15	72.00	15	72.83	72.50	0	8,158	0.00%
2019/04/24	0	0.00	10	71.60	71.20	-10	8,092	-0.12%
2019/04/23	5	70.10	3	70.30	70.30	2	8,014	0.02%
2019/04/22	0	0.00	8	71.09	71.00	-8	7,933	-0.10%
2019/04/18	11	70.85	11	71.74	69.40	0	7,908	0.00%
2019/04/17	0	0.00	15	71.57	71.50	-15	7,871	-0.19%
2019/04/16	5	68.40	20	70.39	71.00	-15	7,812	-0.19%
2019/04/15	5	69.00	0	0.00	69.00	5	7,722	0.06%
2019/04/12	43	70.06	0	0.00	69.20	43	7,806	0.55%
2019/04/11	20	72.10	23	72.80	72.10	-3	7,751	-0.04%
2019/04/10	20	71.55	2	71.40	72.00	18	7,716	0.23%
2019/04/09	3	72.90	0	0.00	72.20	3	7,665	0.04%
2019/04/03	1	74.30	0	0.00	73.50	1	7,618	0.01%
2019/04/02	0	0.00	5	71.90	72.00	-5	7,558	-0.07%
2019/04/01	0	0.00	7	72.50	72.50	-7	7,552	-0.09%
2019/03/26	0	0.00	8	71.46	71.00	-8	7,478	-0.11%
2019/03/22	1	74.50	11	72.44	72.30	-10	7,390	-0.14%
2019/03/20	4	75.50	6	75.30	75.50	-2	7,225	-0.03%
2019/03/19	6	74.37	16	74.24	75.30	-10	7,156	-0.14%
2019/03/15	1	69.40	1	69.60	69.10	0	6,800	0.00%
2019/03/13	2	68.40	10	68.10	68.50	-8	6,946	-0.12%
2019/03/12	4	68.60	0	0.00	68.20	4	7,133	0.06%
2019/03/11	1	67.80	1	68.30	68.20	0	7,398	0.00%
2019/03/08	4	67.65	1	67.70	67.50	3	7,518	0.04%
2019/03/06	8	69.24	5	68.16	68.00	3	7,654	0.04%
2019/03/05	6	68.68	6	68.23	68.20	0	7,669	0.00%
2019/03/04	1	67.00	0	0.00	67.20	1	7,760	0.01%
2019/02/22	8	68.55	0	0.00	67.80	8	7,692	0.10%
2019/02/18	5	67.50	0	0.00	66.80	5	7,680	0.07%
2019/02/11	0	0.00	3	67.83	67.80	-3	7,714	-0.04%
2019/01/30	0	0.00	1	66.00	66.00	-1	7,873	-0.01%
2019/01/29	2	65.40	4	65.15	65.40	-2	7,934	-0.03%
2019/01/28	0	0.00	79	64.04	64.50	-79	7,957	-0.99%
2019/01/25	1	63.80	1	64.40	63.40	0	8,103	0.00%
2019/01/24	10	62.40	5	63.22	63.90	5	8,265	0.06%
2019/01/23	70	61.86	58	61.65	61.70	12	8,199	0.15%
2019/01/22	0	0.00	70	63.83	65.10	-70	7,988	-0.88%
2019/01/21	96	64.43	4	64.68	64.30	92	7,936	1.16%
2019/01/18	6	61.85	0	0.00	62.70	6	7,898	0.08%
2019/01/16	0	0.00	1	63.30	63.50	-1	7,960	-0.01%
2019/01/15	35	61.76	0	0.00	62.30	35	7,913	0.44%
2019/01/10	0	0.00	62	60.87	61.40	-62	7,984	-0.78%
2019/01/09	17	59.61	15	59.57	60.30	2	8,001	0.02%
2019/01/08	16	57.86	5	58.30	58.00	11	7,992	0.14%
2019/01/07	29	57.99	11	58.46	57.50	18	7,979	0.23%
2019/01/04	19	57.51	0	0.00	56.40	19	8,016	0.24%
2019/01/03	8	60.11	0	0.00	59.80	8	8,023	0.10%
2019/01/02	10	61.90	10	62.50	61.90	0	7,968	0.00%
2018/12/28	5	61.40	5	61.84	62.00	0	8,044	0.00%
2018/12/27	11	61.51	10	62.25	61.80	1	8,236	0.01%
2018/12/26	11	60.84	12	61.38	60.80	-1	8,213	-0.01%
2018/12/25	12	60.08	70	61.15	60.10	-58	8,312	-0.70%
2018/12/24	2	62.95	1	63.50	62.30	1	8,307	0.01%
2018/12/22	1	63.00	2	62.75	62.50	-1	8,295	-0.01%
2018/12/21	1	62.00	23	61.78	62.80	-22	8,358	-0.26%
2018/12/20	0	0.00	5	60.80	60.90	-5	8,558	-0.06%
2018/12/19	0	0.00	3	61.03	60.80	-3	8,554	-0.04%
2018/12/18	5	60.10	5	60.80	61.30	0	8,578	0.00%
2018/12/17	0	0.00	10	61.10	61.10	-10	8,657	-0.12%
2018/12/14	11	60.55	0	0.00	60.60	11	8,772	0.13%
2018/12/13	9	61.64	12	62.05	61.50	-3	8,770	-0.03%
2018/12/12	15	62.09	14	62.61	62.00	1	8,743	0.01%
2018/12/11	5	60.62	14	60.78	61.50	-9	8,564	-0.11%
2018/12/10	0	0.00	20	59.85	60.00	-20	8,563	-0.23%
2018/12/07	10	59.30	10	59.80	59.10	0	8,575	0.00%
2018/12/06	41	59.68	1	58.40	58.20	40	8,607	0.46%
2018/12/05	6	62.12	1	61.90	62.60	5	8,527	0.06%
2018/12/04	0	0.00	13	62.51	63.10	-13	8,441	-0.15%
2018/12/03	18	60.89	2	61.00	61.00	16	8,220	0.19%
2018/11/30	25	59.82	0	0.00	59.50	25	8,169	0.31%
2018/11/29	56	60.45	1	61.50	59.90	55	8,257	0.67%
2018/11/28	2	58.90	0	0.00	59.00	2	8,210	0.02%
2018/11/27	1	57.70	11	58.03	58.20	-10	8,238	-0.12%
2018/11/26	5	54.92	0	0.00	55.50	5	8,183	0.06%
2018/11/22	0	0.00	4	55.40	54.50	-4	8,620	-0.05%
2018/11/21	2	54.55	0	0.00	55.10	2	8,614	0.02%
2018/11/20	0	0.00	3	54.87	55.80	-3	8,547	-0.04%
2018/11/19	4	54.40	0	0.00	54.10	4	8,406	0.05%
2018/11/16	3	55.33	0	0.00	54.80	3	8,349	0.04%
2018/11/15	1	55.50	3	55.20	55.90	-2	8,243	-0.02%
2018/11/13	10	53.38	21	52.47	54.00	-11	8,069	-0.14%
2018/11/12	7	54.17	6	54.20	54.10	1	8,012	0.01%
2018/11/09	2	54.10	4	54.30	54.60	-2	7,979	-0.03%
2018/11/07	18	54.71	0	0.00	54.80	18	7,787	0.23%
2018/11/06	2	57.55	15	57.43	56.10	-13	7,650	-0.17%
2018/11/02	3	60.47	0	0.00	61.40	3	7,391	0.04%
2018/11/01	2	60.15	2	60.55	61.10	0	7,228	0.00%
2018/10/29	0	0.00	3	55.40	55.30	-3	6,984	-0.04%
2018/10/24	4	58.10	4	58.48	58.00	0	6,925	0.00%
2018/10/22	4	57.75	4	59.45	59.70	0	6,896	0.00%
2018/10/17	0	0.00	1	55.80	56.80	-1	6,934	-0.01%
2018/10/09	3	55.13	0	0.00	54.40	3	6,935	0.04%
2018/10/08	0	0.00	2	53.30	55.00	-2	7,013	-0.03%
2018/10/05	18	56.99	8	57.55	55.10	10	7,012	0.14%
2018/10/04	5	58.20	5	59.20	59.00	0	7,104	0.00%
2018/10/03	1	59.00	0	0.00	58.80	1	7,203	0.01%
2018/09/28	0	0.00	1	59.50	59.00	-1	7,398	-0.01%
2018/09/27	62	58.90	61	60.15	59.00	1	7,422	0.01%
2018/09/26	0	0.00	1	61.30	61.20	-1	7,261	-0.01%
2018/09/21	1	60.30	0	0.00	61.00	1	7,262	0.01%
2018/09/20	1	62.00	0	0.00	61.00	1	7,221	0.01%
2018/09/19	1	64.00	0	0.00	63.10	1	7,113	0.01%
2018/09/18	5	65.00	5	64.20	64.20	0	7,138	0.00%
2018/09/17	5	65.10	5	66.10	65.90	0	7,262	0.00%
2018/09/14	0	0.00	6	66.28	65.80	-6	7,265	-0.08%
2018/09/13	6	65.05	0	0.00	65.60	6	7,211	0.08%
2018/09/11	0	0.00	6	67.48	67.50	-6	7,060	-0.08%
2018/09/10	6	65.08	0	0.00	66.00	6	6,972	0.09%
2018/09/05	1	70.70	1	70.00	70.00	0	6,777	0.00%
2018/09/04	6	70.15	8	70.14	70.30	-2	6,672	-0.03%
2018/09/03	7	69.07	7	68.50	68.50	0	6,594	0.00%
2018/08/31	1	69.10	1	69.80	70.30	0	6,509	0.00%
2018/08/30	8	70.05	14	69.02	68.80	-6	6,386	-0.09%
2018/08/29	2	67.60	1	67.00	67.90	1	6,219	0.02%
2018/08/20	5	63.70	0	0.00	63.10	5	6,436	0.08%
2018/08/17	10	64.31	0	0.00	64.00	10	6,465	0.15%
2018/08/16	7	61.60	0	0.00	64.90	7	6,473	0.11%
2018/08/15	0	0.00	1	63.40	63.30	-1	6,466	-0.02%
2018/08/13	1	62.00	1	64.10	63.50	0	6,418	0.00%
2018/08/06	2	67.65	2	68.00	67.90	0	6,283	0.00%
2018/08/03	0	0.00	34	66.26	66.90	-34	6,323	-0.54%
2018/08/02	36	65.27	2	65.00	65.00	34	6,316	0.54%
2018/07/30	0	0.00	1	66.80	66.30	-1	6,429	-0.02%
2018/07/27	0	0.00	1	67.60	67.50	-1	6,464	-0.02%
2018/07/24	0	0.00	3	68.67	68.30	-3	6,579	-0.05%
2018/07/20	1	69.50	0	0.00	67.60	1	6,600	0.02%
2018/07/18	2	68.50	1	69.30	68.70	1	6,582	0.02%
2018/07/17	0	0.00	27	68.42	68.60	-27	6,553	-0.41%
2018/07/13	20	67.06	0	0.00	67.00	20	6,415	0.31%
2018/07/12	0	0.00	12	68.38	66.60	-12	6,459	-0.19%
2018/07/11	4	66.90	0	0.00	67.20	4	6,367	0.06%
2018/07/10	3	66.50	0	0.00	67.00	3	6,380	0.05%
2018/07/09	15	66.47	3	65.50	66.90	12	6,331	0.19%
2018/07/05	5	64.90	5	64.60	64.60	0	6,229	0.00%
2018/07/04	0	0.00	1	66.00	64.40	-1	6,281	-0.02%
2018/07/02	0	0.00	10	64.11	63.30	-10	6,272	-0.16%
2018/06/26	16	60.32	0	0.00	60.10	16	6,554	0.24%
2018/06/20	0	0.00	1	63.30	63.40	-1	7,092	-0.01%
2018/06/14	0	0.00	1	65.20	64.30	-1	7,251	-0.01%
2018/06/13	0	0.00	5	63.50	63.50	-5	7,270	-0.07%
2018/06/12	2	64.00	0	0.00	64.00	2	7,350	0.03%
2018/06/11	2	64.50	1	65.20	64.50	1	7,459	0.01%
2018/06/06	2	66.10	8	66.71	66.10	-6	7,722	-0.08%
2018/06/05	2	64.50	0	0.00	64.50	2	7,680	0.03%
2018/06/04	0	0.00	2	64.90	64.80	-2	7,716	-0.03%
2018/06/01	2	62.60	0	0.00	62.60	2	7,776	0.03%
2018/05/29	8	66.03	9	67.87	64.90	-1	8,167	-0.01%
2018/05/17	1	64.80	1	64.40	64.40	0	9,066	0.00%
2018/05/14	0	0.00	1	62.40	64.40	-1	9,308	-0.01%
2018/05/11	2	62.20	3	62.43	62.00	-1	9,289	-0.01%
2018/05/09	0	0.00	1	60.40	60.20	-1	9,260	-0.01%
2018/05/08	0	0.00	2	58.80	59.80	-2	9,247	-0.02%
2018/05/07	2	57.00	0	0.00	57.00	2	9,287	0.02%
2018/05/04	50	59.30	50	58.70	58.80	0	9,340	0.00%
2018/05/03	5	60.04	0	0.00	59.00	5	9,347	0.05%
2018/05/02	0	0.00	1	61.10	62.60	-1	9,378	-0.01%
2018/04/30	0	0.00	1	59.30	59.30	-1	9,381	-0.01%
2018/04/27	2	57.60	4	57.53	57.60	-2	9,469	-0.02%
2018/04/26	1	60.70	0	0.00	59.30	1	9,446	0.01%
2018/04/24	2	60.00	0	0.00	61.10	2	9,726	0.02%
2018/04/19	2	64.10	0	0.00	64.60	2	10,048	0.02%
2018/04/17	1	64.50	0	0.00	64.50	1	10,495	0.01%
2018/04/09	10	63.60	10	64.30	64.20	0	9,980	0.00%
2018/04/02	2	66.30	0	0.00	66.30	2	9,875	0.02%
2018/03/31	2	67.45	2	67.10	67.10	0	9,895	0.00%
2018/03/30	2	67.30	4	67.80	67.30	-2	9,954	-0.02%
2018/03/29	0	0.00	28	65.85	68.50	-28	10,020	-0.28%
2018/03/28	783	63.12	761	64.05	64.00	22	9,747	0.23%	大買/大賣/
2018/03/27	157	65.01	158	65.56	65.40	-1	9,494	-0.01%	大買/大賣/
2018/03/26	1	66.70	0	0.00	66.60	1	9,229	0.01%
2018/03/23	1	67.50	0	0.00	67.30	1	9,172	0.01%
2018/03/22	3	69.80	0	0.00	69.50	3	9,149	0.03%
2018/03/20	0	0.00	17	69.00	69.00	-17	9,509	-0.18%
2018/03/16	2	69.70	4	71.60	71.60	-2	9,597	-0.02%
2018/03/15	1	71.10	4	71.20	71.20	-3	9,530	-0.03%
2018/03/14	0	0.00	5	69.74	70.20	-5	9,456	-0.05%
2018/03/13	160	70.37	22	70.84	69.30	138	9,385	1.47%	大買/鉅額交易
2018/03/12	0	0.00	2	68.70	68.00	-2	9,170	-0.02%
2018/03/09	2	67.60	3	68.23	68.30	-1	9,170	-0.01%
2018/03/08	0	0.00	174	68.40	68.30	-174	9,212	-1.89%	大賣/鉅額交易
2018/03/07	27	69.32	20	68.30	68.30	7	9,197	0.08%
2018/03/06	2	69.85	7	69.96	70.00	-5	9,313	-0.05%
2018/03/02	46	67.42	372	69.00	70.10	-326	9,268	-3.52%	大賣/鉅額交易
2018/03/01	27	67.21	238	67.31	67.40	-211	9,158	-2.30%	大賣/鉅額交易
2018/02/27	555	70.46	6	69.55	68.50	549	9,426	5.82%	大買/鉅額交易
2018/02/26	50	70.57	12	71.03	70.80	38	9,317	0.41%
2018/02/23	466	67.51	483	69.59	70.30	-17	9,106	-0.19%	大買/大賣/
2018/02/22	3	64.77	1	64.90	65.00	2	8,887	0.02%
2018/02/21	0	0.00	1	66.00	64.70	-1	8,873	-0.01%
2018/02/09	1	62.00	1	64.00	62.20	0	8,821	0.00%
2018/02/08	3	64.50	7	64.83	65.20	-4	8,771	-0.05%
2018/02/07	21	65.18	1	65.20	63.30	20	8,799	0.23%
2018/02/06	13	62.15	27	62.52	62.50	-14	8,720	-0.16%
2018/02/05	4	63.43	1	63.10	64.90	3	8,674	0.03%
2018/02/02	4	65.20	0	0.00	65.50	4	8,663	0.05%
2018/02/01	6	67.75	0	0.00	65.10	6	8,771	0.07%
2018/01/31	1	65.00	0	0.00	67.40	1	8,863	0.01%
2018/01/30	23	67.13	20	67.70	66.10	3	8,844	0.03%
2018/01/29	10	69.69	13	69.09	69.30	-3	8,766	-0.03%
2018/01/26	0	0.00	1	67.90	67.40	-1	8,731	-0.01%
2018/01/25	59	66.97	42	66.60	66.70	17	8,749	0.19%
2018/01/24	11	64.89	31	66.16	66.20	-20	8,670	-0.23%
2018/01/23	8	66.13	1	65.20	64.50	7	8,576	0.08%
2018/01/22	2	66.20	1	66.60	66.80	1	8,594	0.01%
2018/01/19	6	66.80	180	66.08	66.30	-174	8,681	-2.00%	大賣/鉅額交易
2018/01/18	189	65.89	10	66.54	65.50	179	8,722	2.05%	大買/鉅額交易
2018/01/16	0	0.00	2	64.40	65.00	-2	8,693	-0.02%
2018/01/15	12	62.98	13	63.78	64.30	-1	8,858	-0.01%
2018/01/11	160	59.00	167	59.90	60.90	-7	8,590	-0.08%	大買/大賣/
2018/01/09	2	57.70	0	0.00	56.30	2	8,517	0.02%
2018/01/08	2	58.00	0	0.00	58.00	2	8,802	0.02%
2018/01/03	0	0.00	1	55.40	56.30	-1	9,327	-0.01%