頎邦 (6147)-康和-延平券商分點個股進出

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
68.1
漲跌
▼0.6
漲幅
-0.87%
成交量
4,289張
產業
上櫃半導體類股
1171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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/11	0	0.00	0.1	69.10	69.10	-0.1	8,030	0.00%
2024/06/06	0	68.40	0	0.00	68.10	0	8,148	0.00%
2024/06/05	1	69.00	0	0.00	68.70	1	8,145	0.01%
2024/06/03	1	68.60	0	0.00	68.90	1	8,393	0.01%
2024/05/31	2	67.90	0	0.00	67.90	2	8,314	0.02%
2024/05/30	1	67.80	0	0.00	68.60	1	8,175	0.01%
2024/05/27	0	69.80	0	0.00	68.00	0	7,889	0.00%
2024/05/24	0.1	68.78	1	68.10	68.40	-0.9	7,686	-0.01%
2024/05/23	2	72.90	0	0.00	70.30	2	7,452	0.03%
2024/05/22	0	0.00	1	79.00	79.50	-1	7,336	-0.01%
2024/05/15	1	78.70	0	0.00	78.60	1	7,051	0.01%
2024/05/09	0	0.00	13	76.10	77.80	-13	6,878	-0.19%
2024/05/08	13	75.80	0	0.00	75.80	13	6,760	0.19%
2024/04/19	0	0.00	1	74.30	74.40	-1	6,346	-0.02%
2024/04/12	0	0.00	30	77.60	77.70	-30	6,146	-0.49%
2024/04/11	30	76.90	0	0.00	77.10	30	6,169	0.49%
2024/04/10	17	77.18	17.6	77.69	77.60	-0.6	6,233	-0.01%
2024/04/08	0.1	75.90	0	0.00	76.30	0.1	6,319	0.00%
2024/04/03	0.1	76.20	0	0.00	76.00	0.1	6,314	0.00%
2024/04/02	0.3	76.87	0	0.00	76.80	0.3	6,293	0.00%
2024/04/01	0.1	77.77	0	0.00	77.50	0.1	6,276	0.00%
2024/03/29	0	0.00	4	78.80	79.00	-4	6,260	-0.06%
2024/03/28	0	0.00	0.1	77.50	77.90	-0.1	5,909	0.00%
2024/03/27	1	75.80	0	0.00	75.80	1	5,749	0.02%
2024/03/22	0.1	76.10	1	75.90	75.70	-0.9	5,850	-0.02%
2024/03/21	0	0.00	3	77.97	78.20	-3	5,888	-0.05%
2024/03/20	4	78.38	1.4	79.04	77.60	2.6	5,965	0.04%
2024/03/19	2.4	79.08	2.3	80.34	78.50	0.1	6,188	0.00%
2024/03/18	1	78.00	0	0.00	77.40	1	6,031	0.02%
2024/03/15	1	77.10	0	0.00	76.50	1	6,014	0.02%
2024/03/14	0.1	76.90	0	0.00	77.50	0.1	5,953	0.00%
2024/03/13	0.1	77.40	0	0.00	79.00	0.1	5,829	0.00%
2024/03/12	4	77.25	3	76.90	76.80	1	5,618	0.02%
2024/03/08	2	76.90	4.5	76.54	75.40	-2.5	5,481	-0.05%
2024/03/07	0.5	74.35	0	73.20	74.60	0.5	5,104	0.01%
2024/03/06	0	0.00	0.3	73.40	73.80	-0.3	5,033	-0.01%
2024/03/05	1	72.50	0	0.00	72.80	1	5,049	0.02%
2024/03/04	0	71.90	0	0.00	72.90	0	5,058	0.00%
2024/03/01	0.1	71.64	0	0.00	71.30	0.1	5,042	0.00%
2024/02/29	0.1	71.50	0	0.00	71.00	0.1	5,009	0.00%
2024/02/27	0.3	72.60	0	0.00	71.70	0.3	4,957	0.01%
2024/02/26	0	73.50	0	0.00	73.70	0	4,901	0.00%
2024/02/23	1	74.00	1	73.60	74.00	0	4,829	0.00%
2024/02/19	0	71.00	0	0.00	71.00	0	4,447	0.00%
2024/02/01	1	71.20	0	0.00	71.40	1	4,233	0.02%
2024/01/30	1	72.00	0	0.00	71.60	1	4,194	0.02%
2024/01/04	1	73.90	1	73.80	74.50	0	4,072	0.00%
2023/12/29	1	71.60	0	0.00	72.30	1	3,895	0.03%
2023/12/19	0.1	72.80	0	0.00	72.60	0.1	3,435	0.00%
2023/12/14	0	0.00	2	78.00	78.70	-2	3,039	-0.07%
2023/12/06	1	70.40	1	70.40	70.50	0	2,698	0.00%
2023/12/05	1	70.30	1	69.60	70.50	0	2,733	0.00%
2023/11/28	0	0.00	1	71.00	71.00	-1	2,910	-0.03%
2023/11/21	0	0.00	1	70.40	69.80	-1	3,055	-0.03%
2023/11/06	1	70.00	0	0.00	70.00	1	3,268	0.03%
2023/11/02	0	0.00	0.5	68.70	69.40	-0.5	3,346	-0.01%
2023/11/01	0.5	68.60	0	0.00	68.70	0.5	3,351	0.01%
2023/10/31	0	0.00	1	68.70	68.00	-1	3,369	-0.03%
2023/10/27	2	67.90	1	67.80	67.50	1	3,386	0.03%
2023/10/26	0	0.00	1	68.20	68.20	-1	3,433	-0.03%
2023/10/24	1	68.90	0	0.00	69.20	1	3,614	0.03%
2023/10/20	0	0.00	8	68.45	69.00	-8	3,584	-0.22%
2023/10/19	0	0.00	2	68.05	68.20	-2	3,574	-0.06%
2023/10/17	1	67.70	0	0.00	67.90	1	3,588	0.03%
2023/10/11	1	66.90	0	0.00	66.80	1	3,656	0.03%
2023/10/05	0	0.00	1	68.40	68.70	-1	3,697	-0.03%
2023/10/03	1	68.80	0	0.00	68.80	1	3,730	0.03%
2023/10/02	1	68.30	0	0.00	68.70	1	3,742	0.03%
2023/09/20	3	70.07	6	69.50	69.00	-3	3,746	-0.08%
2023/09/18	0	0.00	2	71.30	71.30	-2	3,642	-0.05%
2023/09/08	0	0.00	0	71.20	70.90	0	3,587	0.00%
2023/09/06	15	72.27	15	71.90	72.00	0	3,501	0.00%
2023/09/05	0	69.80	0	0.00	70.10	0	3,326	0.00%
2023/09/04	0	69.30	0	0.00	69.80	0	3,351	0.00%
2023/08/31	2	69.80	3.1	69.79	69.80	-1.1	3,404	-0.03%
2023/08/21	1	67.80	0	0.00	66.70	1	3,297	0.03%
2023/08/18	1	67.80	0	0.00	67.80	1	3,237	0.03%
2023/08/15	3	67.37	0	0.00	67.00	3	3,164	0.09%
2023/08/09	3	68.27	2	67.00	67.00	1	3,141	0.03%
2023/08/01	1	68.20	0	0.00	68.20	1	3,055	0.03%
2023/07/31	3	69.80	0	0.00	69.40	3	3,017	0.10%
2023/07/28	3	68.80	3	69.20	69.40	0	2,937	0.00%
2023/07/27	0	0.00	2	67.20	67.40	-2	2,771	-0.07%
2023/07/26	1	65.60	1	66.00	66.40	0	2,769	0.00%
2023/07/25	2	65.80	0	0.00	66.10	2	2,856	0.07%
2023/07/20	1	66.20	0	0.00	66.70	1	2,958	0.03%
2023/07/18	0	0.00	4	66.80	66.80	-4	3,007	-0.13%
2023/07/13	1	64.90	1	65.60	64.90	0	3,022	0.00%
2023/07/07	3	63.30	0	0.00	63.90	3	2,988	0.10%
2023/07/05	1	63.80	0	0.00	63.60	1	3,024	0.03%
2023/06/29	0	63.00	0	0.00	62.80	0	3,062	0.00%
2023/06/20	0.1	62.70	0	0.00	62.70	0.1	3,121	0.00%
2023/06/12	0	0.00	1	69.10	69.80	-1	2,812	-0.04%
2023/06/09	1	69.90	0	0.00	69.90	1	2,799	0.04%
2023/06/08	1	69.70	0	0.00	69.70	1	2,794	0.04%
2023/05/02	0	0.00	1	65.20	65.30	-1	3,278	-0.03%
2023/04/13	0	0.00	7	69.60	69.30	-7	2,843	-0.25%
2023/04/07	0	0.00	2	69.10	69.10	-2	2,711	-0.07%
2023/03/31	0	0.00	1	69.60	69.30	-1	2,644	-0.04%
2023/03/23	0	0.00	20	71.10	71.00	-20	2,533	-0.79%
2023/03/21	0	0.00	5	71.10	70.60	-5	2,463	-0.20%
2023/03/08	0	69.80	0	0.00	70.40	0	2,200	0.00%
2023/03/06	0	0.00	4	70.50	70.20	-4	2,104	-0.19%
2023/03/03	0	0.00	6	68.67	69.00	-6	2,012	-0.30%
2023/03/01	0	0.00	6	68.07	69.00	-6	1,912	-0.31%
2023/02/20	1	63.60	1	64.20	64.50	0	1,736	0.00%
2023/02/17	0	0.00	1	63.60	63.90	-1	1,753	-0.06%
2023/02/14	0	0.00	0.1	63.80	64.40	-0.1	1,806	-0.01%
2023/02/08	0	0.00	2	64.10	64.30	-2	1,849	-0.11%
2023/02/01	7	60.51	7	60.39	60.50	0	1,692	0.00%
2023/01/30	1	61.00	0	0.00	60.80	1	1,652	0.06%
2023/01/17	0	0.00	1	60.40	60.70	-1	1,648	-0.06%
2023/01/16	0	0.00	1	60.40	60.40	-1	1,661	-0.06%
2023/01/10	1	59.30	0	0.00	59.60	1	1,669	0.06%
2023/01/03	0	58.00	0	0.00	59.00	0	1,732	0.00%
2022/12/30	0	0.00	103	59.10	57.40	-103	1,723	-5.98%	大賣/鉅額交易
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/11/23	0.1	58.90	0	0.00	58.90	0.1	1,948	0.01%
2022/11/16	0	0.00	1	59.30	59.50	-1	1,979	-0.05%
2022/11/14	0.3	57.70	0	0.00	57.70	0.3	1,904	0.02%
2022/11/07	0	0.00	2	56.35	56.20	-2	1,884	-0.11%
2022/10/26	0	0.00	1	53.30	52.90	-1	2,006	-0.05%
2022/10/03	0	0.00	2	50.10	50.40	-2	2,753	-0.07%
2022/09/30	10	50.10	0	0.00	50.50	10	2,808	0.36%
2022/09/28	10	50.30	0	0.00	50.00	10	2,880	0.35%
2022/09/26	10	51.40	0	0.00	51.30	10	2,911	0.34%
2022/09/22	20	52.65	0	0.00	53.20	20	2,997	0.67%
2022/09/07	10	54.40	0	0.00	54.50	10	3,246	0.31%
2022/09/06	3	55.77	0	0.00	55.10	3	3,244	0.09%
2022/09/02	0	0.00	1	56.20	56.20	-1	3,258	-0.03%
2022/08/11	1	55.40	0	0.00	55.40	1	3,211	0.03%
2022/08/08	10	54.50	0	0.00	55.70	10	3,223	0.31%
2022/08/05	30	55.49	0	0.00	55.30	30	3,182	0.94%
2022/08/04	2	54.40	2	54.90	54.70	0	3,169	0.00%
2022/07/28	1	54.40	0	0.00	54.10	1	3,111	0.03%
2022/07/25	0	0.00	40	55.30	55.40	-40	3,111	-1.29%
2022/07/22	20	54.90	0	0.00	55.80	20	3,117	0.64%
2022/07/21	20	55.20	0	0.00	55.20	20	3,108	0.64%
2022/07/06	1	55.70	0	0.00	54.60	1	2,617	0.04%
2022/07/05	10	57.10	10	56.70	57.00	0	2,616	0.00%
2022/07/04	2	56.95	0	0.00	56.60	2	2,620	0.08%
2022/06/28	2	64.05	0	0.00	63.30	2	2,601	0.08%
2022/05/26	2	68.20	0	0.00	67.80	2	3,956	0.05%
2022/05/23	2	68.80	0	0.00	68.60	2	4,170	0.05%
2022/05/05	20	67.75	20	67.70	68.10	0	4,489	0.00%
2022/04/29	1	68.10	0	0.00	67.10	1	4,652	0.02%
2022/04/28	2	67.80	0	0.00	67.50	2	4,708	0.04%
2022/03/23	2	71.60	0	0.00	71.20	2	6,099	0.03%
2022/03/15	1	70.00	10	70.00	69.50	-9	6,110	-0.15%
2022/03/14	0	0.00	20	70.70	71.00	-20	6,116	-0.33%
2022/03/11	0	0.00	1	70.90	71.30	-1	6,124	-0.02%
2022/03/10	0	0.00	1	71.40	71.20	-1	6,140	-0.02%
2022/03/02	0	0.00	20	70.90	70.90	-20	5,710	-0.35%
2022/03/01	20	71.10	2	71.35	71.00	18	5,644	0.32%
2022/02/25	2	69.10	2	69.00	68.90	0	5,436	0.00%
2022/02/22	0	0.00	2	68.70	68.30	-2	5,427	-0.04%
2022/02/18	1	68.90	0	0.00	68.90	1	5,625	0.02%
2022/02/16	0	68.30	0	0.00	68.00	0	5,908	0.00%
2022/02/15	0	68.30	0	0.00	67.90	0	5,989	0.00%
2022/02/14	0	0.00	5	67.90	68.10	-5	6,058	-0.08%
2022/02/10	4	68.95	27	69.28	69.70	-23	6,133	-0.37%
2022/02/09	13	68.93	1	69.30	69.00	12	6,181	0.19%
2022/02/08	8	68.61	13	68.82	68.90	-5	6,192	-0.08%
2022/02/07	11	68.62	0	0.00	67.80	11	6,251	0.18%
2022/01/21	1	68.90	0	0.00	69.00	1	6,414	0.02%
2022/01/20	1	68.40	1	69.50	70.00	0	6,570	0.00%
2022/01/19	0	0.00	4	69.60	69.10	-4	6,547	-0.06%
2022/01/18	22	70.55	1	71.30	70.00	21	6,512	0.32%
2022/01/17	20	68.60	7	69.51	69.80	13	6,332	0.21%
2022/01/14	1	67.70	0	0.00	68.20	1	6,251	0.02%
2022/01/13	0	0.00	4	69.33	69.00	-4	6,178	-0.06%
2022/01/12	0	0.00	2	68.10	68.00	-2	5,884	-0.03%
2022/01/05	0	0.00	10	66.70	66.50	-10	5,612	-0.18%
2022/01/04	3	66.73	0	0.00	66.50	3	5,711	0.05%
2021/12/27	0	0.00	3	66.50	67.10	-3	6,008	-0.05%
2021/12/24	0	0.00	1	66.10	66.10	-1	6,032	-0.02%
2021/12/23	1	66.00	0	0.00	66.00	1	6,077	0.02%
2021/12/22	1	65.40	0	0.00	65.50	1	6,209	0.02%
2021/12/21	2	64.90	0	0.00	65.40	2	6,223	0.03%
2021/12/17	4	65.12	0	0.00	65.10	4	6,237	0.06%
2021/12/10	0	0.00	2	66.90	66.90	-2	6,196	-0.03%
2021/12/09	4	66.20	0	0.00	66.30	4	6,246	0.06%
2021/12/03	0	0.00	9	67.50	67.60	-9	6,489	-0.14%
2021/12/02	1	67.80	0	0.00	67.80	1	6,877	0.01%
2021/12/01	0	0.00	1	67.60	67.90	-1	8,230	-0.01%
2021/11/30	1	67.00	3	67.40	67.00	-2	8,300	-0.02%
2021/11/26	6	66.30	4	66.88	66.20	2	8,647	0.02%
2021/11/25	0	0.00	7	67.66	67.20	-7	8,665	-0.08%
2021/11/24	2	67.00	0	0.00	67.30	2	8,766	0.02%
2021/11/22	0	0.00	1	68.30	68.30	-1	8,989	-0.01%
2021/11/19	0	0.00	3	67.63	67.30	-3	9,026	-0.03%
2021/11/17	8	66.38	0	0.00	66.90	8	8,947	0.09%
2021/11/16	8	66.91	0	0.00	66.80	8	8,857	0.09%
2021/11/15	1	67.70	3	68.17	68.20	-2	8,763	-0.02%
2021/11/12	7	66.64	4	66.70	66.70	3	8,674	0.03%
2021/11/11	2	65.20	0	0.00	64.90	2	8,625	0.02%
2021/11/09	0	0.00	2	66.50	66.00	-2	8,759	-0.02%
2021/11/04	0	0.00	23	65.70	65.20	-23	8,919	-0.26%
2021/11/03	1	64.70	2	64.90	65.20	-1	9,095	-0.01%
2021/11/02	44	64.97	0	0.00	63.60	44	9,371	0.47%
2021/11/01	15	64.80	3	65.20	65.10	12	9,820	0.12%
2021/10/28	5	65.20	0	0.00	65.20	5	10,080	0.05%
2021/10/27	1	64.00	0	0.00	64.50	1	9,998	0.01%
2021/10/26	0	0.00	2	63.35	63.20	-2	10,238	-0.02%
2021/10/21	1	62.90	1	61.80	62.00	0	10,391	0.00%
2021/10/20	1	62.60	0	0.00	62.50	1	10,371	0.01%
2021/10/19	1	62.50	0	0.00	62.60	1	10,431	0.01%
2021/10/14	0	0.00	1	61.10	61.10	-1	10,699	-0.01%
2021/10/13	1	61.60	9	60.92	61.00	-8	10,799	-0.07%
2021/10/08	8	64.94	0	0.00	63.30	8	11,163	0.07%
2021/10/01	0	67.40	0	0.00	67.30	0	11,063	0.00%
2021/09/27	2	71.20	1	70.80	70.80	1	10,972	0.01%
2021/09/23	1	71.60	1	71.10	71.00	0	10,987	0.00%
2021/09/16	0	0.00	1	71.80	71.80	-1	11,224	-0.01%
2021/09/15	0	0.00	3	72.30	71.80	-3	11,200	-0.03%
2021/09/14	6	72.72	1	74.00	72.70	5	11,146	0.04%
2021/09/13	5	73.66	0	0.00	73.70	5	11,062	0.05%
2021/09/09	0	0.00	30	74.14	73.50	-30	10,992	-0.27%
2021/09/08	32	73.24	0	0.00	73.30	32	10,921	0.29%
2021/09/07	16	75.22	4	75.70	74.40	12	10,732	0.11%
2021/09/06	6	83.45	7	83.01	78.00	-1	10,307	-0.01%
2021/09/03	3	79.90	1	79.80	81.10	2	8,879	0.02%
2021/09/02	1	79.40	13	79.88	79.40	-12	8,739	-0.14%
2021/09/01	21	78.74	18	78.79	80.40	3	8,616	0.03%
2021/08/31	7	76.16	5	77.00	77.10	2	8,442	0.02%
2021/08/30	3	76.47	28	76.80	77.00	-25	8,363	-0.30%
2021/08/27	21	75.03	0	0.00	75.80	21	8,235	0.25%
2021/08/25	2	72.50	0	0.00	72.50	2	7,914	0.03%
2021/08/23	1	74.50	2	74.50	74.50	-1	7,774	-0.01%
2021/08/20	2	73.60	0	0.00	73.20	2	7,784	0.03%
2021/08/19	1	73.90	1	74.10	73.10	0	7,799	0.00%
2021/08/18	3	72.87	0	0.00	75.00	3	7,769	0.04%
2021/08/16	0	0.00	9	72.66	73.90	-9	7,666	-0.12%
2021/08/13	9	75.74	5	74.02	73.60	4	7,604	0.05%
2021/08/12	0	0.00	7	77.43	77.70	-7	7,512	-0.09%
2021/08/11	18	76.98	0	0.00	76.10	18	7,479	0.24%
2021/08/10	5	76.10	5	77.60	77.60	0	7,395	0.00%
2021/08/09	10	80.00	7	78.91	78.40	3	7,253	0.04%
2021/08/06	1	80.80	5	80.40	80.90	-4	7,024	-0.06%
2021/08/05	5	79.22	0	0.00	80.20	5	6,752	0.07%
2021/08/04	15	78.06	0	0.00	79.30	15	6,309	0.24%
2021/08/02	0	0.00	10	75.80	75.30	-10	5,948	-0.17%
2021/07/30	0	0.00	15	75.24	75.00	-15	5,915	-0.25%
2021/07/29	2	72.30	6	72.42	72.70	-4	5,731	-0.07%
2021/07/28	8	71.05	2	71.20	71.40	6	5,731	0.10%
2021/07/27	0	0.00	5	73.50	73.30	-5	5,775	-0.09%
2021/07/26	2	73.10	2	73.20	72.90	0	5,705	0.00%
2021/07/21	2	69.70	0	0.00	69.70	2	5,620	0.04%
2021/07/20	15	74.63	0	0.00	74.30	15	5,503	0.27%
2021/07/19	2	76.50	0	0.00	76.70	2	5,366	0.04%
2021/07/16	2	77.40	1	77.80	77.70	1	5,334	0.02%
2021/07/15	0	0.00	5	77.36	77.20	-5	5,233	-0.10%
2021/07/09	0	0.00	1	73.40	72.90	-1	4,783	-0.02%
2021/07/07	1	73.10	1	73.40	73.10	0	4,826	0.00%
2021/06/29	1	72.80	0	0.00	71.90	1	4,933	0.02%
2021/06/25	8	70.20	8	70.20	70.20	0	4,782	0.00%
2021/06/24	0	69.90	0	0.00	70.00	0	4,811	0.00%
2021/06/18	1	70.78	0	0.00	69.00	1	5,103	0.02%
2021/05/24	0	0.00	2	64.80	65.10	-2	7,036	-0.03%
2021/05/21	2	64.20	0	0.00	64.50	2	7,126	0.03%
2021/05/13	0	0.00	4	63.60	65.20	-4	7,294	-0.05%
2021/05/07	1	70.70	0	0.00	71.00	1	7,429	0.01%
2021/05/05	0	71.50	0	0.00	70.40	0	7,787	0.00%
2021/05/03	2	75.10	2	75.50	73.90	0	7,892	0.00%
2021/04/28	0	0.00	5	77.50	78.20	-5	7,975	-0.06%
2021/04/27	0	0.00	3	76.90	76.90	-3	8,214	-0.04%
2021/04/20	0	0.00	2	77.30	76.60	-2	8,958	-0.02%
2021/04/19	7	77.19	0	0.00	77.10	7	9,392	0.07%
2021/04/16	3	78.00	9	77.87	77.90	-6	9,443	-0.06%
2021/04/15	0	0.00	10	75.90	76.50	-10	9,484	-0.11%
2021/04/14	2	75.30	0	0.00	75.30	2	9,628	0.02%
2021/04/13	3	76.73	1	76.40	76.40	2	9,586	0.02%
2021/04/12	3	77.63	1	77.50	77.50	2	9,552	0.02%
2021/04/09	0	0.00	3	77.90	78.00	-3	9,547	-0.03%
2021/04/08	0	0.00	1	78.20	77.60	-1	9,492	-0.01%
2021/04/07	6	77.70	2	77.50	77.80	4	9,452	0.04%
2021/04/06	0	0.00	5	79.00	79.00	-5	9,396	-0.05%
2021/03/31	1	77.90	0	0.00	77.70	1	9,285	0.01%
2021/03/30	1	77.80	0	0.00	77.80	1	9,223	0.01%
2021/03/29	4	76.77	1	76.70	76.70	3	9,172	0.03%
2021/03/26	0	0.00	1	76.90	76.70	-1	9,239	-0.01%
2021/03/24	0	0.00	3	75.77	75.50	-3	9,144	-0.03%
2021/03/22	1	74.70	2	74.90	74.70	-1	9,009	-0.01%
2021/03/19	4	76.55	4	76.20	76.00	0	8,985	0.00%
2021/03/18	1	76.10	14	77.35	77.90	-13	8,602	-0.15%
2021/03/16	1	73.40	1	73.70	73.70	0	8,465	0.00%
2021/03/12	2	72.60	3	72.90	72.70	-1	8,634	-0.01%
2021/03/10	3	71.50	1	71.70	71.70	2	8,969	0.02%
2021/03/09	1	71.30	1	71.40	71.40	0	8,988	0.00%
2021/03/08	1	72.00	1	72.20	72.20	0	8,885	0.00%
2021/03/05	1	73.80	2	72.85	72.70	-1	8,795	-0.01%
2021/03/04	1	74.00	2	74.30	74.10	-1	8,709	-0.01%
2021/03/03	1	74.00	3	76.17	75.10	-2	8,584	-0.02%
2021/03/02	0	0.00	14	76.35	75.50	-14	8,370	-0.17%
2021/02/26	0	0.00	3	73.90	74.10	-3	8,284	-0.04%
2021/02/25	1	74.00	1	74.50	74.50	0	8,286	0.00%
2021/02/24	1	74.20	0	0.00	74.40	1	8,260	0.01%
2021/02/23	1	73.90	3	74.33	74.40	-2	8,214	-0.02%
2021/02/22	0	0.00	2	74.20	75.50	-2	8,142	-0.02%
2021/02/19	1	72.80	0	0.00	73.20	1	8,051	0.01%
2021/02/17	0	0.00	1	73.40	73.50	-1	8,050	-0.01%
2021/02/03	1	71.50	0	0.00	71.20	1	8,085	0.01%
2021/02/02	0	0.00	12	72.27	72.40	-12	8,171	-0.15%
2021/02/01	17	68.91	5	68.24	69.50	12	8,259	0.15%
2021/01/29	10	69.90	0	0.00	69.20	10	8,380	0.12%
2021/01/28	21	72.86	0.4	72.80	72.50	20.6	8,195	0.25%
2021/01/27	24	75.98	15	76.94	75.70	9	8,077	0.11%
2021/01/26	0	0.00	1	75.40	75.70	-1	7,652	-0.01%
2021/01/25	0	0.00	3	76.50	75.70	-3	7,537	-0.04%
2021/01/22	5	74.90	0	0.00	75.40	5	7,400	0.07%
2021/01/21	12	75.02	20	75.15	74.40	-8	7,308	-0.11%
2021/01/20	5	76.04	0	0.00	73.70	5	7,247	0.07%
2021/01/19	7	73.83	2	73.80	74.50	5	6,991	0.07%
2021/01/18	2	74.25	2	74.00	73.90	0	6,871	0.00%
2021/01/15	1	74.80	15	74.50	74.50	-14	6,733	-0.21%
2021/01/14	0.2	74.20	11	73.71	73.80	-10.8	6,597	-0.16%
2021/01/12	20	70.95	23	71.53	70.40	-3	6,189	-0.05%
2021/01/11	1	69.30	1	69.40	69.30	0	5,733	0.00%
2021/01/07	0	0.00	7	67.97	68.00	-7	5,631	-0.12%
2021/01/04	0.2	67.10	0	0.00	67.40	0.2	5,549	0.00%
2020/12/30	0	0.00	1.6	65.78	65.90	-1.6	5,566	-0.03%
2020/12/28	2	66.50	0	0.00	66.40	2	5,700	0.04%
2020/12/22	6	66.87	9	67.52	66.30	-3	6,265	-0.05%
2020/12/16	0	0.00	460	65.85	66.20	-460	6,843	-6.72%	大賣/鉅額交易
2020/12/15	5	65.88	0	0.00	65.30	5	6,937	0.07%
2020/12/14	0	0.00	517	67.29	66.90	-517	7,196	-7.18%	大賣/鉅額交易
2020/12/10	2	68.20	5	69.30	68.70	-3	7,457	-0.04%
2020/12/09	0	0.00	2	69.00	69.00	-2	7,231	-0.03%
2020/11/26	1	64.90	5	64.90	65.00	-4	6,301	-0.06%
2020/11/24	0	0.00	2	65.60	65.80	-2	6,159	-0.03%
2020/11/17	0	0.00	3	65.30	65.30	-3	6,139	-0.05%
2020/11/12	0	0.00	2	65.70	65.60	-2	6,125	-0.03%
2020/11/11	0	0.00	1	65.20	65.00	-1	6,016	-0.02%
2020/11/09	2	64.40	0	0.00	64.20	2	5,793	0.03%
2020/11/06	0	0.00	3	63.77	64.00	-3	5,608	-0.05%
2020/10/21	0	0.00	2	61.90	61.50	-2	5,936	-0.03%
2020/10/19	0	0.00	0.3	61.70	61.50	-0.3	6,278	0.00%
2020/10/16	0	0.00	0.4	61.20	61.00	-0.4	6,454	-0.01%
2020/10/14	5	61.70	0	0.00	61.20	5	6,619	0.08%
2020/10/13	0	0.00	40	62.60	62.40	-40	6,640	-0.60%
2020/10/12	0	0.00	2.3	63.06	62.60	-2.3	6,671	-0.03%
2020/09/30	1	64.70	1	64.00	63.40	0	6,793	0.00%
2020/09/29	1	63.30	12	63.13	63.80	-11	6,767	-0.16%
2020/09/28	11	62.32	1	62.20	62.30	10	6,792	0.15%
2020/09/25	1	61.90	0	0.00	61.70	1	6,828	0.01%
2020/09/24	1	63.70	0	0.00	64.50	1	6,761	0.01%
2020/09/23	6	63.95	1	63.70	63.70	5	6,709	0.07%
2020/09/22	0	0.00	23	62.70	63.10	-23	6,519	-0.35%
2020/09/21	11	62.45	0	0.00	62.40	11	6,430	0.17%
2020/09/18	0	0.00	2	62.20	62.10	-2	6,390	-0.03%
2020/09/17	1	62.00	39	62.14	62.10	-38	6,440	-0.59%
2020/09/16	1	61.00	9	60.88	61.00	-8	6,182	-0.13%
2020/09/15	2	58.65	2	58.60	59.00	0	5,942	0.00%
2020/09/14	0	57.70	0	0.00	57.50	0	5,956	0.00%
2020/09/10	0	0.00	42	57.40	57.20	-42	6,092	-0.69%
2020/09/08	2	57.30	0.6	57.20	56.90	1.4	6,235	0.02%
2020/09/07	1	57.00	0	0.00	57.00	1	6,322	0.02%
2020/09/04	0	0.00	8	56.00	56.30	-8	6,437	-0.12%
2020/09/03	1	56.70	0	0.00	57.00	1	6,538	0.02%
2020/08/26	10	56.60	0	0.00	57.20	10	7,295	0.14%
2020/08/24	42	54.86	0	0.00	55.00	42	7,378	0.57%
2020/08/19	2	57.50	1	57.40	57.00	1	7,581	0.01%
2020/08/18	0	0.00	1	58.20	58.10	-1	7,650	-0.01%
2020/08/14	4	57.40	0	0.00	57.70	4	8,121	0.05%
2020/08/13	1	57.50	0	0.00	57.50	1	8,175	0.01%
2020/08/11	1	58.00	0	0.00	57.80	1	8,324	0.01%
2020/08/10	1	58.10	0	0.00	58.50	1	8,498	0.01%
2020/08/05	1	59.40	0	0.00	59.10	1	9,043	0.01%
2020/08/04	0	0.00	3	58.97	59.00	-3	9,170	-0.03%
2020/08/03	11	58.30	2	58.25	58.20	9	9,516	0.09%
2020/07/31	1	59.80	11	59.91	59.90	-10	9,528	-0.10%
2020/07/30	13	60.17	11	59.85	60.30	2	9,559	0.02%
2020/07/29	12	58.05	0	0.00	58.70	12	9,761	0.12%
2020/07/27	1	58.10	0	0.00	57.90	1	10,360	0.01%
2020/07/24	0	0.00	1.8	59.26	59.10	-1.8	10,314	-0.02%
2020/07/23	6	60.12	1	60.50	60.20	5	10,247	0.05%
2020/07/22	12.8	64.74	0	0.00	65.40	12.8	10,050	0.13%
2020/07/21	1	64.50	0	0.00	64.30	1	9,878	0.01%
2020/07/20	9	64.38	5	64.80	64.10	4	9,873	0.04%
2020/07/17	1	65.00	0	0.00	65.30	1	9,864	0.01%
2020/07/15	12	65.62	0	0.00	65.70	12	10,334	0.12%
2020/07/14	4	65.80	0	0.00	65.70	4	10,418	0.04%
2020/07/13	12	65.35	1	65.30	65.80	11	10,395	0.11%
2020/07/10	5	65.30	0	0.00	65.10	5	10,466	0.05%
2020/07/09	11	67.00	2	67.00	66.90	9	10,336	0.09%
2020/07/07	0	0.00	2	67.90	66.70	-2	10,186	-0.02%
2020/07/06	1	68.00	10	67.70	68.00	-9	10,039	-0.09%
2020/07/03	10	66.90	1	66.60	66.90	9	9,910	0.09%
2020/07/01	0	0.00	5	64.30	64.30	-5	9,704	-0.05%
2020/06/30	0	0.00	21	64.40	64.30	-21	9,635	-0.22%
2020/06/24	27	63.94	6	63.80	64.00	21	9,483	0.22%
2020/06/19	0	0.00	10	62.60	62.90	-10	9,352	-0.11%
2020/06/17	5	62.10	1	61.80	61.70	4	9,204	0.04%
2020/06/16	1	62.00	0	0.00	61.90	1	9,236	0.01%
2020/06/15	5	61.80	21	61.67	61.00	-16	9,285	-0.17%
2020/06/12	1	60.70	1	60.40	61.00	0	9,248	0.00%
2020/06/11	16	61.28	100	61.22	60.70	-84	9,251	-0.91%
2020/06/10	1	61.20	0	0.00	62.00	1	9,156	0.01%
2020/06/09	0	0.00	9	62.06	61.90	-9	9,132	-0.10%
2020/06/05	7	62.09	0	0.00	62.80	7	8,902	0.08%
2020/06/04	0	0.00	2	61.30	61.50	-2	8,719	-0.02%
2020/06/03	45	61.39	0	0.00	61.40	45	8,688	0.52%
2020/06/02	0	0.00	1	61.60	61.30	-1	8,577	-0.01%
2020/06/01	22	61.67	0	0.00	61.70	22	8,496	0.26%
2020/05/29	1	61.00	7	61.04	61.40	-6	8,429	-0.07%
2020/05/27	8	61.40	0	0.00	61.40	8	8,324	0.10%
2020/05/26	6	61.25	43	60.91	61.10	-37	8,290	-0.45%
2020/05/25	5	60.60	13	60.30	60.70	-8	8,155	-0.10%
2020/05/22	1	60.60	7	60.50	60.20	-6	8,059	-0.07%
2020/05/21	5	59.70	5	59.40	59.70	0	7,789	0.00%
2020/05/20	5	58.40	0	0.00	58.40	5	7,631	0.07%
2020/05/19	6	58.80	0	0.00	58.80	6	7,618	0.08%
2020/05/18	6	58.33	1	58.40	58.20	5	7,609	0.07%
2020/05/15	6	59.02	5	59.50	58.90	1	7,552	0.01%
2020/05/14	11	59.94	0	0.00	58.10	11	7,383	0.15%
2020/05/13	10	60.60	0	0.00	60.80	10	7,110	0.14%
2020/05/12	0	0.00	3	60.90	61.30	-3	6,963	-0.04%
2020/05/08	3	60.30	28	60.72	60.80	-25	6,743	-0.37%
2020/05/07	1	59.40	4	59.50	59.50	-3	6,377	-0.05%
2020/05/06	0	0.00	4	59.30	59.00	-4	6,287	-0.06%
2020/05/05	26	59.00	0	0.00	59.20	26	6,175	0.42%
2020/05/04	0	0.00	25	58.58	59.00	-25	5,859	-0.43%
2020/04/30	25	55.64	16	54.68	56.60	9	5,207	0.17%
2020/04/27	15	54.09	1	53.90	54.10	14	5,143	0.27%
2020/04/23	20	52.40	0	0.00	52.60	20	5,093	0.39%
2020/04/22	4	52.70	0	0.00	52.60	4	5,010	0.08%
2020/04/21	8	54.33	0	0.00	53.10	8	4,869	0.16%
2020/04/17	0	0.00	2	55.10	56.00	-2	4,292	-0.05%
2020/04/16	0	0.00	1	54.20	54.40	-1	4,181	-0.02%
2020/04/15	1	53.70	0	0.00	53.80	1	4,173	0.02%
2020/04/14	1	54.50	0	0.00	54.20	1	4,077	0.02%
2020/04/10	0	0.00	10	52.90	53.00	-10	4,166	-0.24%
2020/04/09	10	53.40	0	0.00	53.40	10	4,259	0.23%
2020/04/08	0	0.00	32	52.89	53.60	-32	4,296	-0.74%
2020/04/07	30	53.10	10	51.50	52.60	20	4,269	0.47%
2020/04/06	10	50.40	20	50.30	50.60	-10	4,187	-0.24%
2020/04/01	20	49.83	10	49.95	50.10	10	4,187	0.24%
2020/03/31	10	49.40	1	49.40	49.50	9	4,200	0.21%
2020/03/30	1	49.75	10	49.95	49.70	-9	4,167	-0.22%
2020/03/27	20	51.00	20	50.86	50.50	0	4,142	0.00%
2020/03/26	20	50.60	42	50.01	50.50	-22	4,083	-0.54%
2020/03/25	34	50.06	0	0.00	49.40	34	4,059	0.84%
2020/03/20	2	48.00	0	0.00	45.85	2	4,202	0.05%
2020/03/19	10	45.95	0	0.00	45.10	10	4,310	0.23%
2020/03/18	10	51.00	10	50.90	50.10	0	4,301	0.00%
2020/03/17	0	0.00	1	52.00	51.00	-1	4,312	-0.02%
2020/03/13	25	50.16	5	51.70	54.60	20	4,334	0.46%
2020/03/12	50	55.88	5	54.80	54.70	45	4,346	1.04%
2020/03/10	10	57.10	0	0.00	57.70	10	4,610	0.22%
2020/03/09	4	58.40	1	58.00	57.60	3	4,873	0.06%
2020/03/06	4	59.10	0	0.00	59.30	4	4,868	0.08%
2020/03/03	1	58.80	10	59.10	58.70	-9	5,164	-0.17%
2020/03/02	10	58.30	0	0.00	58.20	10	5,453	0.18%
2020/02/27	1	58.90	6	58.60	58.50	-5	5,706	-0.09%
2020/02/26	3	59.43	1	59.50	59.30	2	5,731	0.03%
2020/02/24	22	59.52	0	0.00	59.60	22	5,713	0.39%
2020/02/20	1	61.00	0	0.00	60.40	1	5,729	0.02%
2020/02/19	5	60.40	0.3	60.40	60.30	4.7	5,715	0.08%
2020/02/14	5	62.00	1	62.00	61.70	4	5,692	0.07%
2020/02/05	0	0.00	20	60.10	60.70	-20	5,954	-0.34%
2020/02/03	20	58.10	0	0.00	59.40	20	6,032	0.33%
2020/01/31	0	0.00	8	60.70	60.60	-8	6,006	-0.13%
2020/01/17	8	65.90	0	0.00	65.70	8	6,026	0.13%
2020/01/14	0	0.00	0.2	66.50	66.50	-0.2	6,184	0.00%
2020/01/09	0	0.00	10	64.90	65.50	-10	6,358	-0.16%
2020/01/08	0.5	64.10	0	0.00	64.00	0.5	6,401	0.01%
2020/01/03	0	0.00	20	67.75	67.20	-20	6,405	-0.31%
2020/01/02	0	0.00	10	68.00	68.40	-10	6,381	-0.16%
2019/12/25	0	0.00	21	66.03	66.70	-21	6,378	-0.33%
2019/12/23	0	0.00	20	66.60	66.20	-20	6,485	-0.31%
2019/12/18	0	0.00	3	68.20	67.50	-3	6,518	-0.05%
2019/12/17	0	0.00	8	67.40	67.20	-8	6,526	-0.12%
2019/12/16	8	67.30	2	67.90	66.40	6	6,471	0.09%
2019/12/11	0	0.00	11	65.68	65.80	-11	6,678	-0.16%
2019/12/10	0	0.00	10	65.80	66.10	-10	6,612	-0.15%
2019/12/09	20	66.05	17	65.52	66.10	3	6,643	0.05%
2019/12/06	10	65.00	0	0.00	65.00	10	6,611	0.15%
2019/12/05	1	65.10	72	65.30	65.50	-71	6,614	-1.07%
2019/12/04	20	63.30	4	63.75	63.90	16	6,409	0.25%
2019/12/02	1	62.20	11	63.17	62.30	-10	6,303	-0.16%
2019/11/29	10	63.00	15	63.80	62.80	-5	6,357	-0.08%
2019/11/28	41	63.20	33	62.62	63.40	8	6,317	0.13%
2019/11/27	1	61.00	8	61.91	62.60	-7	6,228	-0.11%
2019/11/26	23	62.61	1	62.70	62.30	22	5,915	0.37%
2019/11/22	1	60.50	0	0.00	60.50	1	5,624	0.02%
2019/11/21	10	60.20	1	60.60	60.60	9	5,689	0.16%
2019/11/20	25	60.30	0	0.00	60.30	25	5,715	0.44%
2019/11/15	0	0.00	2	61.50	61.50	-2	5,763	-0.03%
2019/11/13	8	60.40	1	60.40	60.40	7	5,748	0.12%
2019/11/11	0	0.00	30	60.40	60.10	-30	5,816	-0.52%
2019/11/08	10	61.20	20	61.40	61.10	-10	5,824	-0.17%
2019/11/07	21	60.70	20	60.70	60.70	1	5,840	0.02%
2019/11/06	40	61.68	41	61.99	61.60	-1	5,802	-0.02%
2019/11/05	41	62.36	50	63.02	62.20	-9	5,800	-0.16%
2019/11/04	65	62.55	72	62.73	62.60	-7	5,761	-0.12%
2019/11/01	12	61.03	2	61.10	61.10	10	5,616	0.18%
2019/10/31	0	0.00	30	60.70	60.40	-30	5,729	-0.52%
2019/10/30	27	60.22	21	60.40	60.70	6	5,858	0.10%
2019/10/29	29	60.12	1	59.80	59.90	28	5,913	0.47%
2019/10/28	8	61.00	20	61.10	61.20	-12	5,865	-0.20%
2019/10/25	10	61.50	0	0.00	61.20	10	5,863	0.17%
2019/10/24	40	61.91	21	61.80	62.00	19	5,906	0.32%
2019/10/23	30	60.97	2	60.95	61.10	28	5,934	0.47%
2019/10/22	1	60.90	10	61.00	60.30	-9	5,994	-0.15%
2019/10/21	1	60.30	30	60.20	60.60	-29	6,022	-0.48%
2019/10/18	20	59.50	21	59.50	59.60	-1	6,050	-0.02%
2019/10/17	1	57.60	0	0.00	58.50	1	6,041	0.02%
2019/10/16	30	58.37	1	58.00	57.50	29	6,184	0.47%
2019/10/15	10	57.70	0	0.00	57.70	10	6,207	0.16%
2019/10/09	0	0.00	7	57.07	57.00	-7	6,355	-0.11%
2019/10/08	1	58.00	7	58.01	57.50	-6	6,326	-0.09%
2019/10/01	0	0.00	1	58.20	58.40	-1	6,620	-0.02%
2019/09/27	0	0.00	2	57.00	57.50	-2	6,683	-0.03%
2019/09/26	18	58.80	0	0.00	58.10	18	6,755	0.27%
2019/09/25	3	58.37	1	58.40	58.40	2	6,888	0.03%
2019/09/24	10	59.20	1	58.80	58.80	9	7,255	0.12%
2019/09/20	1	59.00	1	58.50	58.50	0	7,282	0.00%
2019/09/18	2	59.70	0	0.00	59.70	2	7,220	0.03%
2019/09/17	29	59.61	4	59.65	59.50	25	7,192	0.35%
2019/09/16	3	61.17	0	0.00	61.00	3	7,126	0.04%
2019/09/11	10	62.80	0	0.00	63.50	10	7,329	0.14%
2019/09/10	1	63.30	10	63.20	63.00	-9	7,299	-0.12%
2019/09/05	3	64.53	2	64.30	64.10	1	7,245	0.01%
2019/09/03	1	63.70	3	63.37	63.40	-2	7,294	-0.03%
2019/08/30	1	62.70	3	62.33	62.60	-2	7,377	-0.03%
2019/08/28	1	60.70	2	60.80	60.90	-1	7,596	-0.01%
2019/08/27	33	60.90	1	60.90	60.50	32	7,664	0.42%
2019/08/26	23	60.80	1	60.70	60.60	22	7,810	0.28%
2019/08/21	1	62.20	0	0.00	62.20	1	7,882	0.01%
2019/08/16	1	61.50	1	62.00	62.00	0	8,637	0.00%
2019/08/08	0	0.00	10	62.40	62.40	-10	9,224	-0.11%
2019/08/06	10	60.20	0	0.00	61.20	10	9,323	0.11%
2019/08/05	1	60.90	0	0.00	61.10	1	9,370	0.01%
2019/07/30	0	0.00	1	63.40	63.30	-1	9,468	-0.01%
2019/07/29	0	0.00	20	64.80	64.80	-20	9,725	-0.21%
2019/07/24	0	0.00	4	67.30	67.30	-4	10,078	-0.04%
2019/07/23	21	67.50	2	67.30	67.50	19	9,997	0.19%
2019/07/19	2	66.25	0	0.00	66.40	2	10,063	0.02%
2019/07/18	2	65.40	25	65.51	65.10	-23	10,122	-0.23%
2019/07/17	10	66.60	2	66.00	67.00	8	10,026	0.08%
2019/07/16	21	66.91	20	66.75	67.00	1	10,032	0.01%
2019/07/15	2	65.60	0	0.00	66.00	2	9,885	0.02%
2019/07/12	1	65.40	32	65.31	65.50	-31	9,921	-0.31%
2019/07/11	44	65.66	0	0.00	65.50	44	9,976	0.44%
2019/07/10	0	0.00	1	64.80	64.80	-1	9,919	-0.01%
2019/07/04	1	64.90	10	64.70	64.80	-9	10,070	-0.09%
2019/07/03	10	64.60	1	64.60	64.60	9	10,040	0.09%
2019/07/02	0	0.00	70	65.13	65.60	-70	9,969	-0.70%
2019/07/01	64	64.10	64	64.41	64.90	0	9,925	0.00%
2019/06/28	23	60.54	0	0.00	60.50	23	9,612	0.24%
2019/06/27	0	0.00	1	61.50	61.50	-1	9,646	-0.01%
2019/06/26	20	59.98	20	60.80	60.80	0	9,660	0.00%
2019/06/25	0	0.00	1	59.80	60.40	-1	9,666	-0.01%
2019/06/24	0	0.00	20	61.25	61.10	-20	9,635	-0.21%
2019/06/21	20	60.80	0	0.00	60.80	20	9,674	0.21%
2019/06/20	3	60.77	1	61.30	61.80	2	9,584	0.02%
2019/06/19	1	59.20	1	57.80	59.20	0	9,430	0.00%
2019/06/18	3	57.50	1	57.00	57.00	2	9,376	0.02%
2019/06/17	0	0.00	13	56.99	57.00	-13	9,591	-0.14%
2019/06/14	21	56.92	11	56.55	56.30	10	9,938	0.10%
2019/06/12	5	57.40	25	57.20	58.00	-20	9,981	-0.20%
2019/06/11	21	57.30	0	0.00	57.30	21	9,965	0.21%
2019/06/10	20	57.20	32	57.16	57.60	-12	9,804	-0.12%
2019/06/06	30	55.10	0	0.00	55.10	30	9,743	0.31%
2019/06/05	1	56.50	2	56.95	56.60	-1	9,652	-0.01%
2019/06/03	1	57.30	0	0.00	57.30	1	9,476	0.01%
2019/05/31	2	58.25	1	59.00	58.30	1	9,479	0.01%
2019/05/30	0	0.00	1	56.00	56.00	-1	9,417	-0.01%
2019/05/29	1	55.20	10	55.00	55.10	-9	9,420	-0.10%
2019/05/28	40	54.63	25	55.00	54.60	15	9,400	0.16%
2019/05/27	26	54.38	14	54.20	54.70	12	9,378	0.13%
2019/05/24	3	56.33	0	0.00	55.60	3	9,242	0.03%
2019/05/23	2	55.60	0	0.00	55.60	2	9,259	0.02%
2019/05/22	1	62.30	0	0.00	61.60	1	8,835	0.01%
2019/05/21	4	61.50	3	62.40	62.70	1	8,704	0.01%
2019/05/17	2	65.55	0	0.00	64.80	2	8,522	0.02%
2019/05/15	1	68.90	1	68.80	68.80	0	8,547	0.00%
2019/05/14	2	64.60	2	66.10	68.20	0	8,587	0.00%
2019/05/13	4	69.15	0	0.00	67.60	4	8,553	0.05%
2019/05/10	5	70.20	0	0.00	70.30	5	8,577	0.06%
2019/05/09	8	71.45	0	0.00	71.70	8	8,565	0.09%
2019/05/08	1	72.40	0	0.00	72.10	1	8,627	0.01%
2019/05/07	28	73.26	5	74.00	73.00	23	8,588	0.27%
2019/05/06	7	71.23	3	72.13	72.10	4	8,464	0.05%
2019/05/03	1	71.60	1	72.90	72.70	0	8,301	0.00%
2019/04/30	1	69.80	0.6	70.20	70.00	0.4	8,171	0.01%
2019/04/29	2	70.60	2	69.90	70.10	0	8,247	0.00%
2019/04/26	2	71.60	0	0.00	71.30	2	8,221	0.02%
2019/04/25	0	0.00	2	73.00	72.50	-2	8,158	-0.02%
2019/04/24	3	72.20	4	72.00	71.20	-1	8,092	-0.01%
2019/04/18	0	0.00	4	70.00	69.40	-4	7,908	-0.05%
2019/04/16	1	68.30	1	70.20	71.00	0	7,812	0.00%
2019/04/15	1	68.20	96	68.57	69.00	-95	7,722	-1.23%
2019/04/12	2	70.10	0	0.00	69.20	2	7,806	0.03%
2019/04/10	0	0.00	5	71.42	72.00	-5	7,716	-0.06%
2019/04/09	0	0.00	1	72.20	72.20	-1	7,665	-0.01%
2019/04/03	2	73.50	3	73.33	73.50	-1	7,618	-0.01%
2019/04/02	4	72.00	0	0.00	72.00	4	7,558	0.05%
2019/04/01	1	71.50	3	72.33	72.50	-2	7,552	-0.03%
2019/03/28	0	0.00	10	71.10	70.60	-10	7,486	-0.13%
2019/03/27	10	71.10	0	0.00	71.10	10	7,489	0.13%
2019/03/25	2	71.00	0	0.00	71.20	2	7,445	0.03%
2019/03/22	2	72.60	0	0.00	72.30	2	7,390	0.03%
2019/03/21	1	75.30	4	74.70	75.00	-3	7,272	-0.04%
2019/03/20	2	75.85	2	76.10	75.50	0	7,225	0.00%
2019/03/19	4	74.33	4	74.00	75.30	0	7,156	0.00%
2019/03/18	1	69.90	2	69.25	70.00	-1	6,847	-0.01%
2019/03/15	0	0.00	20	70.00	69.10	-20	6,800	-0.29%
2019/03/11	5	67.96	0	0.00	68.20	5	7,398	0.07%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/05	2	68.55	0	0.00	68.20	2	7,669	0.03%
2019/03/04	0	0.00	10	67.82	67.20	-10	7,760	-0.13%
2019/02/27	10	67.50	0	0.00	67.50	10	7,709	0.13%
2019/02/26	1	67.30	65	67.10	67.20	-64	7,679	-0.83%
2019/02/22	0	0.00	20	68.70	67.80	-20	7,692	-0.26%
2019/02/21	20	66.50	20	66.80	66.90	0	7,593	0.00%
2019/02/19	20	66.70	0	0.00	65.80	20	7,634	0.26%
2019/02/12	0	0.00	2	67.60	67.80	-2	7,629	-0.03%
2019/02/11	75	67.25	10	67.50	67.80	65	7,714	0.84%
2019/01/30	0	0.00	2	66.00	66.00	-2	7,873	-0.03%
2019/01/29	1	64.70	40	64.80	65.40	-39	7,934	-0.49%
2019/01/23	41	61.65	0	0.00	61.70	41	8,199	0.50%
2019/01/22	0	0.00	55	64.80	65.10	-55	7,988	-0.69%
2019/01/16	0	0.00	1	63.00	63.50	-1	7,960	-0.01%
2019/01/03	0	0.00	1	59.80	59.80	-1	8,023	-0.01%
2018/12/28	0	0.00	10	61.70	62.00	-10	8,044	-0.12%
2018/12/26	1	61.00	28	61.21	60.80	-27	8,213	-0.33%
2018/12/24	30	62.50	0	0.00	62.30	30	8,307	0.36%
2018/12/20	0	0.00	10	60.80	60.90	-10	8,558	-0.12%
2018/12/19	10	60.80	0	0.00	60.80	10	8,554	0.12%
2018/12/18	0	0.00	23	60.24	61.30	-23	8,578	-0.27%
2018/12/17	23	61.14	0	0.00	61.10	23	8,657	0.27%
2018/12/12	324	62.73	20	61.84	62.00	304	8,743	3.48%	大買/鉅額交易
2018/12/07	50	59.52	0	0.00	59.10	50	8,575	0.58%
2018/12/05	1	63.40	0	0.00	62.60	1	8,527	0.01%
2018/12/04	748	62.11	9	63.30	63.10	739	8,441	8.75%	大買/鉅額交易
2018/11/29	0	0.00	1	59.80	59.90	-1	8,257	-0.01%
2018/11/27	2	58.40	2	58.20	58.20	0	8,238	0.00%
2018/11/15	0	0.00	20	55.50	55.90	-20	8,243	-0.24%
2018/11/13	0	0.00	30	52.67	54.00	-30	8,069	-0.37%
2018/11/12	64	54.01	0	0.00	54.10	64	8,012	0.80%
2018/11/08	1	54.00	1	54.70	53.80	0	7,904	0.00%
2018/11/07	21	54.91	20	55.05	54.80	1	7,787	0.01%
2018/11/01	0	0.00	25	59.46	61.10	-25	7,228	-0.35%
2018/10/31	25	56.94	0	0.00	56.80	25	6,983	0.36%
2018/10/26	4	54.50	0	0.00	52.80	4	6,996	0.06%
2018/10/23	3	58.50	0	0.00	58.00	3	6,891	0.04%
2018/10/22	0	0.00	1	59.30	59.70	-1	6,896	-0.01%
2018/10/18	0	0.00	1	56.80	57.20	-1	6,855	-0.01%
2018/10/15	1	55.50	0	0.00	55.20	1	6,948	0.01%
2018/10/09	1	54.10	1	54.30	54.40	0	6,935	0.00%
2018/10/05	1	55.20	2	55.55	55.10	-1	7,012	-0.01%
2018/10/04	0	0.00	1	58.80	59.00	-1	7,104	-0.01%
2018/10/03	1	59.60	0	0.00	58.80	1	7,203	0.01%
2018/10/02	1	60.70	1	60.70	61.20	0	7,209	0.00%
2018/10/01	0	0.00	1	60.00	60.70	-1	7,363	-0.01%
2018/09/28	5	59.10	1	60.00	59.00	4	7,398	0.05%
2018/09/27	0	0.00	139	60.15	59.00	-139	7,422	-1.87%	大賣/鉅額交易
2018/09/25	2	60.35	0	0.00	60.80	2	7,301	0.03%
2018/09/21	0	0.00	20	60.70	61.00	-20	7,262	-0.28%
2018/09/20	12	60.17	107	62.30	61.00	-95	7,221	-1.32%	大賣/
2018/09/19	10	63.10	2	63.90	63.10	8	7,113	0.11%
2018/09/18	20	64.50	0	0.00	64.20	20	7,138	0.28%
2018/09/14	2	66.30	0	0.00	65.80	2	7,265	0.03%
2018/09/11	20	64.80	20	67.60	67.50	0	7,060	0.00%
2018/09/07	1	69.50	0	0.00	68.40	1	6,897	0.01%
2018/09/04	0	0.00	52	70.16	70.30	-52	6,672	-0.78%
2018/09/03	0	0.00	19	70.00	68.50	-19	6,594	-0.29%
2018/08/31	0	0.00	3	69.90	70.30	-3	6,509	-0.05%
2018/08/30	0	0.00	1	69.10	68.80	-1	6,386	-0.02%
2018/08/16	0	0.00	1	62.00	64.90	-1	6,473	-0.02%
2018/08/13	4	63.55	1	67.30	63.50	3	6,418	0.05%
2018/08/09	1	66.40	0	0.00	66.00	1	6,275	0.02%
2018/08/08	2	66.10	0	0.00	65.80	2	6,234	0.03%
2018/08/07	1	67.50	0	0.00	67.00	1	6,244	0.02%
2018/08/06	4	67.50	1	68.60	67.90	3	6,283	0.05%
2018/08/02	2	65.10	0	0.00	65.00	2	6,316	0.03%
2018/07/24	4	69.10	33	68.00	68.30	-29	6,579	-0.44%
2018/07/20	0	0.00	10	69.25	67.60	-10	6,600	-0.15%
2018/07/17	5	68.60	1	68.40	68.60	4	6,553	0.06%
2018/07/16	25	67.56	9	67.70	67.20	16	6,443	0.25%
2018/07/12	2	68.20	15	68.24	66.60	-13	6,459	-0.20%
2018/07/11	15	65.40	6	66.90	67.20	9	6,367	0.14%
2018/07/04	11	65.22	0	0.00	64.40	11	6,281	0.18%
2018/07/03	1	65.00	1	64.00	63.50	0	6,254	0.00%
2018/06/26	10	63.00	1	61.50	60.10	9	6,554	0.14%
2018/06/13	0	0.00	1	63.80	63.50	-1	7,270	-0.01%
2018/06/12	0	0.00	1	64.00	64.00	-1	7,350	-0.01%
2018/06/11	1	64.60	0	0.00	64.50	1	7,459	0.01%
2018/06/07	3	67.50	3	66.10	66.00	0	7,717	0.00%
2018/06/06	12	67.00	2	67.40	66.10	10	7,722	0.13%
2018/06/05	1	65.60	0	0.00	64.50	1	7,680	0.01%
2018/06/04	1	64.80	0	0.00	64.80	1	7,716	0.01%
2018/05/30	0	0.00	2	63.40	63.50	-2	7,992	-0.03%
2018/05/25	0	0.00	1	64.50	65.00	-1	8,205	-0.01%
2018/05/24	0	0.00	1	63.60	63.00	-1	8,439	-0.01%
2018/05/23	1	63.80	0	0.00	62.60	1	8,792	0.01%
2018/05/17	0	0.00	2	63.90	64.40	-2	9,066	-0.02%
2018/05/15	1	63.70	1	64.10	63.40	0	9,204	0.00%
2018/05/11	0	0.00	1	62.30	62.00	-1	9,289	-0.01%
2018/05/07	1	57.10	1	57.50	57.00	0	9,287	0.00%
2018/05/04	2	58.90	1	58.80	58.80	1	9,340	0.01%
2018/05/03	2	60.15	1	60.90	59.00	1	9,347	0.01%
2018/05/02	1	62.30	1	62.40	62.60	0	9,378	0.00%
2018/04/30	1	59.30	0	0.00	59.30	1	9,381	0.01%
2018/04/27	1	57.00	4	57.15	57.60	-3	9,469	-0.03%
2018/04/25	1	60.40	4	60.15	59.60	-3	9,596	-0.03%
2018/04/23	3	62.63	1	62.70	62.30	2	9,687	0.02%
2018/04/19	1	64.00	1	64.00	64.60	0	10,048	0.00%
2018/04/17	2	63.30	1	64.30	64.50	1	10,495	0.01%
2018/04/13	2	63.05	0	0.00	63.00	2	10,268	0.02%
2018/04/12	1	63.10	1	63.10	63.10	0	10,241	0.00%
2018/04/10	6	63.35	1	63.00	63.00	5	10,095	0.05%
2018/04/09	1	63.90	0	0.00	64.20	1	9,980	0.01%
2018/04/03	1	64.70	0	0.00	64.40	1	9,903	0.01%
2018/04/02	0	0.00	1	67.10	66.30	-1	9,875	-0.01%
2018/03/30	1	68.10	2	68.45	67.30	-1	9,954	-0.01%
2018/03/29	2	67.10	8	66.48	68.50	-6	10,020	-0.06%
2018/03/28	7	62.84	3	63.23	64.00	4	9,747	0.04%
2018/03/27	1	64.30	0	0.00	65.40	1	9,494	0.01%
2018/03/26	1	67.80	0	0.00	66.60	1	9,229	0.01%
2018/03/22	0	0.00	1	70.30	69.50	-1	9,149	-0.01%
2018/03/16	0	0.00	1	69.80	71.60	-1	9,597	-0.01%
2018/03/15	0	0.00	3	70.73	71.20	-3	9,530	-0.03%
2018/03/14	1	70.10	0	0.00	70.20	1	9,456	0.01%
2018/03/13	0	0.00	28	70.48	69.30	-28	9,385	-0.30%
2018/03/12	1	68.40	4	68.90	68.00	-3	9,170	-0.03%
2018/03/09	8	67.68	0	0.00	68.30	8	9,170	0.09%
2018/03/08	4	68.33	0	0.00	68.30	4	9,212	0.04%
2018/03/07	8	68.60	1	68.30	68.30	7	9,197	0.08%
2018/03/06	10	69.86	0	0.00	70.00	10	9,313	0.11%
2018/03/05	34	69.47	0	0.00	67.30	34	9,315	0.36%
2018/03/02	0	0.00	2	70.15	70.10	-2	9,268	-0.02%
2018/03/01	0	0.00	2	66.70	67.40	-2	9,158	-0.02%
2018/02/27	1	69.50	0	0.00	68.50	1	9,426	0.01%
2018/02/26	1	71.70	0	0.00	70.80	1	9,317	0.01%
2018/02/09	6	62.70	6	63.10	62.20	0	8,821	0.00%
2018/02/06	40	62.45	0	0.00	62.50	40	8,720	0.46%
2018/02/05	2	62.80	0	0.00	64.90	2	8,674	0.02%
2018/01/30	30	68.50	100	67.50	66.10	-70	8,844	-0.79%
2018/01/29	0	0.00	5	68.50	69.30	-5	8,766	-0.06%
2018/01/26	0	0.00	0.1	67.40	67.40	-0.1	8,731	0.00%
2018/01/22	0	0.00	5	66.66	66.80	-5	8,594	-0.06%
2018/01/19	100	66.83	0	0.00	66.30	100	8,681	1.15%
2018/01/18	0	0.00	11	65.55	65.50	-11	8,722	-0.13%
2018/01/16	1	64.20	1	64.00	65.00	0	8,693	0.00%
2018/01/12	0	0.00	2	61.85	61.50	-2	8,642	-0.02%
2018/01/11	0	0.00	25	59.80	60.90	-25	8,590	-0.29%
2018/01/10	0	0.00	11	57.85	58.50	-11	8,431	-0.13%
2018/01/09	0	0.00	1	57.00	56.30	-1	8,517	-0.01%
2018/01/08	0	0.00	6	58.08	58.00	-6	8,802	-0.07%
2018/01/05	0	0.00	1	57.20	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	1	57.00	57.00	-1	9,268	-0.01%
2018/01/03	0	0.00	1	56.10	56.30	-1	9,327	-0.01%
2018/01/02	3	55.83	0	0.00	55.60	3	9,338	0.03%