頎邦 (6147)-康和-仁愛券商分點個股進出

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
64.4
漲跌
▲0.7
漲幅
+1.10%
成交量
4,986張
產業
上櫃半導體類股
1168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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
康和-仁愛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
2024/11/21	3	62.90	3	63.90	64.40	0	2,255	0.00%
2024/11/20	2	64.05	2	64.00	63.70	0	2,192	0.00%
2024/11/19	1	62.70	2	63.55	64.00	-1	2,109	-0.05%
2024/11/18	3	61.60	6	62.45	63.00	-3	2,022	-0.15%
2024/11/15	14	60.97	0	0.00	60.90	14	1,973	0.71%
2024/11/14	2	61.90	0	0.00	61.00	2	1,940	0.10%
2024/11/12	1	62.00	0	0.00	62.50	1	1,879	0.05%
2024/10/24	2	64.15	0	0.00	64.10	2	2,510	0.08%
2024/10/22	1	64.20	0	0.00	64.20	1	2,700	0.04%
2024/10/21	5	63.80	0	0.00	64.30	5	2,782	0.18%
2024/10/18	0	0.00	2	63.85	63.60	-2	2,840	-0.07%
2024/10/16	2	64.45	0	0.00	64.20	2	2,884	0.07%
2024/10/14	2	64.60	0	0.00	64.60	2	2,939	0.07%
2024/10/11	2	65.50	0	0.00	65.10	2	2,934	0.07%
2024/09/16	0	0.00	2	65.65	66.70	-2	3,498	-0.06%
2024/09/13	2	65.15	0	0.00	65.20	2	3,525	0.06%
2024/09/06	2	65.15	0	0.00	65.00	2	3,772	0.05%
2024/09/03	1	66.90	0	0.00	66.40	1	4,019	0.02%
2024/08/30	0	0.00	2	66.80	66.90	-2	4,225	-0.05%
2024/08/29	0	0.00	1	66.30	66.10	-1	4,351	-0.02%
2024/08/27	1	65.50	0	0.00	66.00	1	4,650	0.02%
2024/08/26	0	0.00	2	65.50	65.40	-2	4,850	-0.04%
2024/08/23	1	64.80	0	0.00	65.20	1	4,978	0.02%
2024/08/22	4	65.18	0	0.00	65.10	4	5,097	0.08%
2024/08/19	0	0.00	1	65.80	66.10	-1	6,096	-0.02%
2024/08/09	0	0.00	1	64.10	64.20	-1	6,531	-0.02%
2024/08/05	5	61.92	2	60.20	62.00	3	6,816	0.04%
2024/08/02	7	63.87	6	64.65	64.90	1	6,686	0.01%
2024/08/01	3	64.00	3	65.07	65.30	0	6,639	0.00%
2024/07/31	1	63.60	1	64.50	63.70	0	6,594	0.00%
2024/07/30	5	63.96	0	0.00	64.90	5	6,576	0.08%
2024/07/29	0	0.00	5	64.98	64.60	-5	6,580	-0.08%
2024/07/26	0	63.00	0	0.00	62.80	0	6,553	0.00%
2024/07/23	1	63.70	0	0.00	64.00	1	6,495	0.02%
2024/07/22	6	64.37	5	66.38	64.50	1	6,455	0.02%
2024/07/19	4	67.02	0	0.00	66.70	4	6,386	0.06%
2024/07/17	2	68.60	0	0.00	68.40	2	6,405	0.03%
2024/07/16	3	68.53	0	0.00	68.70	3	6,504	0.05%
2024/07/15	0	0.00	3	68.30	68.20	-3	6,595	-0.05%
2024/07/12	1	67.40	1	68.10	68.30	0	6,630	0.00%
2024/07/11	0	0.00	3	68.30	68.30	-3	6,650	-0.05%
2024/07/10	1	67.80	1	68.00	68.10	0	6,690	0.00%
2024/07/09	0	0.00	2	68.35	67.60	-2	6,728	-0.03%
2024/07/05	2	67.50	2	67.70	68.20	0	6,697	0.00%
2024/07/04	4	66.70	0	0.00	66.80	4	6,664	0.06%
2024/07/03	5	67.32	1	67.30	67.30	4	6,504	0.06%
2024/07/02	1	67.40	0	0.00	67.40	1	6,439	0.02%
2024/07/01	2	67.05	0	0.00	67.80	2	6,449	0.03%
2024/06/28	3	67.20	0	0.00	67.10	3	6,478	0.05%
2024/06/27	1	68.10	0	0.00	67.30	1	6,508	0.02%
2024/06/26	1	68.30	0	0.00	68.10	1	6,868	0.01%
2024/06/25	1	67.70	0	0.00	67.80	1	7,095	0.01%
2024/06/24	3	68.20	7	68.39	68.00	-4	7,162	-0.06%
2024/06/21	2	68.55	0	0.00	68.10	2	7,178	0.03%
2024/06/19	1	68.00	0	68.10	67.70	1	7,343	0.01%
2024/06/14	1	68.20	0	0.00	68.40	1	7,917	0.01%
2024/06/13	0	68.60	0	0.00	68.30	0	7,988	0.00%
2024/06/12	1	69.30	0	0.00	69.30	1	7,974	0.01%
2024/06/11	5	68.90	0	0.00	69.10	5	8,030	0.06%
2024/06/05	4	69.10	0	0.00	68.70	4	8,145	0.05%
2024/05/31	0	0.00	0	68.70	67.90	0	8,314	0.00%
2024/05/30	0	68.20	0	0.00	68.60	0	8,175	0.00%
2024/05/29	2	69.05	0	0.00	68.60	2	8,039	0.02%
2024/05/28	12	68.60	0	0.00	69.00	12	7,952	0.15%
2024/05/27	7	69.21	0	69.50	68.00	7	7,889	0.09%
2024/05/24	0	69.30	0	0.00	68.40	0	7,686	0.00%
2024/05/23	3	71.29	0	0.00	70.30	3	7,452	0.04%
2024/05/22	0	0.00	25	79.52	79.50	-25	7,336	-0.34%
2024/05/20	0	0.00	1	77.70	78.90	-1	7,173	-0.01%
2024/05/16	1	77.90	0	0.00	77.90	1	7,052	0.01%
2024/05/14	0	0.00	5	79.20	78.50	-5	7,069	-0.07%
2024/05/10	10	78.00	10	77.50	76.70	0	6,947	0.00%
2024/05/09	0	0.00	3	77.53	77.80	-3	6,878	-0.04%
2024/05/08	1	76.30	4	76.50	75.80	-3	6,760	-0.04%
2024/05/07	1	76.30	1	76.10	76.00	0	6,751	0.00%
2024/05/06	4	77.73	0	0.00	77.50	4	6,713	0.06%
2024/05/03	0	0.00	1	77.80	77.90	-1	6,684	-0.01%
2024/05/02	0	0.00	4	76.85	77.30	-4	6,632	-0.06%
2024/04/30	2	76.40	0	0.00	76.10	2	6,568	0.03%
2024/04/29	5	76.66	3	77.23	77.30	2	6,519	0.03%
2024/04/25	1	76.20	0	76.64	77.00	1	6,459	0.01%
2024/04/24	0	0.00	0	75.76	76.10	0	6,467	0.00%
2024/04/22	0	73.43	1	74.09	73.30	-1	6,438	-0.01%
2024/04/19	0	74.62	0	0.00	74.40	0	6,346	0.00%
2024/04/02	0	0.00	0.1	77.10	76.80	-0.1	6,293	0.00%
2024/04/01	10	78.00	0	0.00	77.50	10	6,276	0.16%
2024/03/29	0	0.00	0.2	78.78	79.00	-0.2	6,260	0.00%
2024/03/28	0	76.70	0.1	77.32	77.90	-0.1	5,909	0.00%
2024/03/27	0	0.00	0	75.90	75.80	0	5,749	0.00%
2024/03/26	0.1	74.65	0	0.00	73.90	0.1	5,745	0.00%
2024/03/25	0.1	75.23	1	74.94	75.10	-1	5,797	-0.02%
2024/03/22	1.2	75.86	0	76.20	75.70	1.2	5,850	0.02%
2024/03/21	0.1	78.08	0	78.30	78.20	0	5,888	0.00%
2024/03/20	0	78.00	1	80.70	77.60	-1	5,965	-0.02%
2024/03/19	3	80.47	7	80.27	78.50	-4	6,188	-0.06%
2024/03/13	0	0.00	3	77.87	79.00	-3	5,829	-0.05%
2024/03/12	1	77.30	1	77.30	76.80	0	5,618	0.00%
2024/03/11	2	74.70	1	75.20	75.70	1	5,522	0.02%
2024/03/08	5	76.70	8	77.10	75.40	-3	5,481	-0.05%
2024/03/07	1	74.60	1	74.70	74.60	0	5,104	0.00%
2024/03/06	0	0.00	1	73.40	73.80	-1	5,033	-0.02%
2024/02/27	1	71.80	0	0.00	71.70	1	4,957	0.02%
2024/02/26	3	74.33	1	73.40	73.70	2	4,901	0.04%
2024/02/23	51	73.84	57	74.78	74.00	-6	4,829	-0.12%
2024/02/21	0	0.00	5	70.86	71.10	-5	4,489	-0.11%
2024/02/20	3	70.70	0	0.00	70.40	3	4,458	0.07%
2024/02/19	0	0.00	1	71.00	71.00	-1	4,447	-0.02%
2024/02/16	1	69.70	2	70.10	70.00	-1	4,423	-0.02%
2024/02/15	2	69.55	0	0.00	69.60	2	4,372	0.05%
2024/02/02	1	71.70	0	0.00	71.30	1	4,281	0.02%
2024/02/01	1	71.20	0	0.00	71.40	1	4,233	0.02%
2024/01/26	1	73.50	2	73.55	73.20	-1	4,196	-0.02%
2024/01/24	0	0.00	5	74.30	74.20	-5	4,207	-0.12%
2024/01/16	0	0.00	2	72.90	73.70	-2	4,199	-0.05%
2024/01/15	0	0.00	1	73.80	73.80	-1	4,196	-0.02%
2024/01/10	0	0.00	1.1	71.34	71.80	-1.1	4,167	-0.03%
2024/01/09	0.1	72.00	0	0.00	72.00	0.1	4,147	0.00%
2024/01/04	4	74.63	4	74.05	74.50	0	4,072	0.00%
2024/01/03	1	73.90	1	73.70	74.30	0	4,021	0.00%
2024/01/02	7	72.41	0	0.00	73.80	7	3,963	0.18%
2023/12/25	0	0.00	10	72.80	72.30	-10	3,766	-0.27%
2023/12/20	4	73.43	0.1	74.15	74.00	3.9	3,558	0.11%
2023/12/19	0	0.00	0.5	73.80	72.60	-0.5	3,435	-0.01%
2023/12/18	2	75.10	0.5	75.20	75.30	1.5	3,301	0.05%
2023/12/15	23.1	78.02	14	76.66	76.80	9.1	3,202	0.28%
2023/12/14	9	76.56	8	77.57	78.70	1	3,039	0.03%
2023/12/13	7	72.31	18	72.94	73.80	-11	2,631	-0.42%
2023/12/12	0	0.00	1.1	71.46	71.40	-1.1	2,569	-0.04%
2023/12/11	0	0.00	2	69.80	70.00	-2	2,546	-0.08%
2023/12/05	2.1	70.00	2	70.40	70.50	0.1	2,733	0.00%
2023/12/04	1	71.70	1	71.40	71.50	0	2,777	0.00%
2023/11/30	0	0.00	4	71.38	72.00	-4	2,960	-0.14%
2023/11/29	0	0.00	1	71.30	71.30	-1	2,913	-0.03%
2023/11/28	2	70.30	8	70.75	71.00	-6	2,910	-0.21%
2023/11/27	0	0.00	1	70.20	70.10	-1	2,974	-0.03%
2023/11/23	0	0.00	1	70.00	69.80	-1	2,981	-0.03%
2023/11/20	2	69.60	0	0.00	69.90	2	3,062	0.07%
2023/11/16	1	69.30	0	0.00	69.30	1	3,088	0.03%
2023/11/15	4	69.78	0	0.00	69.90	4	3,118	0.13%
2023/11/13	4	69.50	0	0.00	69.50	4	3,192	0.13%
2023/11/10	1	69.70	2	70.10	69.90	-1	3,216	-0.03%
2023/11/09	12	69.60	0	0.00	69.50	12	3,229	0.37%
2023/11/08	0	0.00	2	70.15	69.70	-2	3,253	-0.06%
2023/11/06	3	69.67	1	70.00	70.00	2	3,268	0.06%
2023/11/02	1	69.00	0	0.00	69.40	1	3,346	0.03%
2023/10/30	0	0.00	1	67.80	68.30	-1	3,372	-0.03%
2023/10/27	2	67.75	0.3	67.90	67.50	1.7	3,386	0.05%
2023/10/24	2	69.10	2	68.30	69.20	0	3,614	0.00%
2023/10/19	0	0.00	2	68.20	68.20	-2	3,574	-0.06%
2023/10/18	5	67.04	6	67.60	67.80	-1	3,586	-0.03%
2023/10/17	2	67.45	8	67.88	67.90	-6	3,588	-0.17%
2023/10/16	7	66.93	0	0.00	66.80	7	3,604	0.19%
2023/10/13	1	67.50	7	67.80	67.50	-6	3,598	-0.17%
2023/10/12	7	67.07	0	0.00	67.50	7	3,641	0.19%
2023/10/11	1	67.50	0	0.00	66.80	1	3,656	0.03%
2023/10/03	0	0.00	1	68.80	68.80	-1	3,730	-0.03%
2023/10/02	1	68.70	0	0.00	68.70	1	3,742	0.03%
2023/09/20	3.3	69.70	0	0.00	69.00	3.3	3,746	0.09%
2023/09/15	1	71.30	1	71.80	71.30	0	3,624	0.00%
2023/09/14	1	71.00	10	71.20	71.00	-9	3,558	-0.25%
2023/09/12	0	0.00	2	71.80	71.50	-2	3,585	-0.06%
2023/09/11	1	70.10	0	0.00	70.90	1	3,580	0.03%
2023/09/08	0	0.00	1	71.30	70.90	-1	3,587	-0.03%
2023/09/07	10	71.70	30	71.70	71.50	-20	3,566	-0.56%
2023/09/06	31	71.68	4	72.18	72.00	27	3,501	0.77%
2023/09/01	1	68.70	1	69.40	69.20	0	3,398	0.00%
2023/08/31	0	0.00	4	69.83	69.80	-4	3,404	-0.12%
2023/08/30	2	68.65	0	0.00	69.00	2	3,317	0.06%
2023/08/29	0	0.00	1	69.00	69.00	-1	3,368	-0.03%
2023/08/28	1	68.80	1	68.90	68.90	0	3,370	0.00%
2023/08/23	0	0.00	1	66.40	66.80	-1	3,304	-0.03%
2023/08/21	1	66.80	0	0.00	66.70	1	3,297	0.03%
2023/08/18	0	0.00	1	68.40	67.80	-1	3,237	-0.03%
2023/08/16	1	67.20	0	0.00	68.00	1	3,166	0.03%
2023/08/14	0	0.00	1	67.10	67.00	-1	3,157	-0.03%
2023/08/11	1	68.10	0	0.00	67.80	1	3,153	0.03%
2023/08/09	6	67.88	5	67.02	67.00	1	3,141	0.03%
2023/08/08	2	69.10	4	69.00	69.10	-2	3,078	-0.06%
2023/08/04	2	67.80	2	67.95	68.40	0	3,076	0.00%
2023/08/02	4	67.73	1	68.40	67.40	3	3,072	0.10%
2023/07/31	4	69.98	2	69.20	69.40	2	3,017	0.07%
2023/07/28	0	0.00	9	69.19	69.40	-9	2,937	-0.31%
2023/07/27	2	66.70	0	0.00	67.40	2	2,771	0.07%
2023/07/25	1	66.10	1	66.50	66.10	0	2,856	0.00%
2023/07/20	4	66.28	6	66.80	66.70	-2	2,958	-0.07%
2023/07/19	2	67.05	4	66.98	66.70	-2	2,996	-0.07%
2023/07/18	5	66.80	5	66.74	66.80	0	3,007	0.00%
2023/07/17	3	66.10	2	65.90	66.50	1	2,986	0.03%
2023/07/13	2	64.90	10	64.70	64.90	-8	3,022	-0.26%
2023/07/11	11	63.82	0	0.00	63.70	11	2,957	0.37%
2023/07/10	0	0.00	1	62.90	63.30	-1	2,979	-0.03%
2023/07/07	1	63.10	0	0.00	63.90	1	2,988	0.03%
2023/07/06	0	0.00	2	63.85	63.80	-2	3,002	-0.07%
2023/07/05	1	63.30	0	0.00	63.60	1	3,024	0.03%
2023/07/04	0	0.00	2	63.50	62.90	-2	3,006	-0.07%
2023/07/03	8	63.29	0	0.00	63.30	8	2,997	0.27%
2023/06/20	6	63.15	0	0.00	62.70	6	3,121	0.19%
2023/06/19	5	64.10	0	0.00	64.20	5	3,057	0.16%
2023/06/16	1	65.00	1	64.80	64.90	0	3,031	0.00%
2023/06/15	0	0.00	2	69.60	69.60	-2	2,945	-0.07%
2023/06/14	1	69.90	0	0.00	69.60	1	2,870	0.03%
2023/06/12	1	69.80	2	69.85	69.80	-1	2,812	-0.04%
2023/06/09	0	0.00	1	69.90	69.90	-1	2,799	-0.04%
2023/06/02	0	0.00	6	67.78	67.60	-6	2,843	-0.21%
2023/05/31	1	67.00	0	0.00	67.00	1	2,905	0.03%
2023/05/26	0	0.00	0	67.10	66.80	0	3,078	0.00%
2023/05/09	5	66.20	0	0.00	65.30	5	3,156	0.16%
2023/05/02	1	65.20	0	0.00	65.30	1	3,278	0.03%
2023/04/19	0	0.00	0.3	67.82	67.50	-0.3	2,989	-0.01%
2023/04/18	2	67.80	0	0.00	67.90	2	2,960	0.07%
2023/04/17	4	69.10	0	0.00	69.10	4	2,874	0.14%
2023/04/13	1	69.20	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	8	69.15	69.30	-8	2,824	-0.28%
2023/04/11	0	0.00	0.3	68.40	68.70	-0.3	2,790	-0.01%
2023/04/10	0	68.50	0	0.00	67.50	0	2,756	0.00%
2023/04/07	0	0.00	0.2	69.20	69.10	-0.2	2,711	-0.01%
2023/03/29	0	0.00	0.2	68.60	68.40	-0.2	2,575	-0.01%
2023/03/15	0	0.00	0.1	69.10	68.80	-0.1	2,400	0.00%
2023/03/14	1	69.50	0	0.00	69.20	1	2,382	0.04%
2023/03/07	0	0.00	10	70.10	70.50	-10	2,158	-0.46%
2023/03/06	10	70.00	10	70.20	70.20	0	2,104	0.00%
2023/03/03	0	0.00	10	68.90	69.00	-10	2,012	-0.50%
2023/03/01	10	67.90	1	68.10	69.00	9	1,912	0.47%
2023/02/23	0	0.00	1	67.10	67.10	-1	1,761	-0.06%
2023/02/21	0	0.00	2	65.05	65.30	-2	1,673	-0.12%
2023/02/08	1	64.30	11	64.10	64.30	-10	1,849	-0.54%
2023/02/03	0	0.00	2	62.80	63.30	-2	1,753	-0.11%
2023/01/30	0	0.00	2	61.00	60.80	-2	1,652	-0.12%
2023/01/03	0	0.00	1	59.00	59.00	-1	1,732	-0.06%
2022/12/30	0	0.00	2	59.40	57.40	-2	1,723	-0.12%
2022/11/08	1	56.60	2	56.10	55.70	-1	1,849	-0.05%
2022/10/31	0	0.00	2	54.00	54.40	-2	1,998	-0.10%
2022/10/21	2	53.90	2	53.30	53.30	0	2,057	0.00%
2022/10/18	0	0.00	1	53.00	53.70	-1	2,116	-0.05%
2022/10/04	1	51.00	0	0.00	51.40	1	2,727	0.04%
2022/09/30	0	0.00	2	50.10	50.50	-2	2,808	-0.07%
2022/09/28	7	50.20	0	0.00	50.00	7	2,880	0.24%
2022/09/27	0	0.00	20	51.00	51.10	-20	2,891	-0.69%
2022/09/19	2	54.10	0	0.00	53.90	2	3,051	0.07%
2022/09/14	1	55.10	0	0.00	55.60	1	3,106	0.03%
2022/09/12	2	56.10	0	0.00	56.40	2	3,150	0.06%
2022/08/30	0	0.00	10	57.00	56.90	-10	3,266	-0.31%
2022/08/26	10	57.55	0	0.00	57.70	10	3,294	0.30%
2022/08/19	0	0.00	10	57.20	57.30	-10	3,297	-0.30%
2022/08/16	10	56.50	0	0.00	56.50	10	3,288	0.30%
2022/08/12	1	56.30	5	55.92	56.20	-4	3,247	-0.12%
2022/08/11	3	55.70	2	55.60	55.40	1	3,211	0.03%
2022/08/10	1	55.40	0	0.00	55.10	1	3,237	0.03%
2022/08/08	12	54.46	0	0.00	55.70	12	3,223	0.37%
2022/08/05	0	0.00	6	55.28	55.30	-6	3,182	-0.19%
2022/08/04	0	0.00	6	54.42	54.70	-6	3,169	-0.19%
2022/08/02	1	54.70	3	54.70	54.50	-2	3,149	-0.06%
2022/08/01	3	55.40	0	0.00	55.60	3	3,115	0.10%
2022/07/20	1	54.61	1	54.20	54.90	0	3,053	0.00%
2022/07/19	0	0.00	1	59.90	59.90	-1	2,925	-0.03%
2022/07/18	1	59.10	0	0.00	59.80	1	2,812	0.04%
2022/07/07	0	0.00	1	54.20	56.00	-1	2,654	-0.04%
2022/07/06	0	56.00	0	0.00	54.60	0	2,617	0.00%
2022/07/05	1	57.10	0	0.00	57.00	1	2,616	0.04%
2022/07/01	9	57.80	0	0.00	57.50	9	2,655	0.34%
2022/06/30	0	60.00	0	0.00	59.30	0	2,660	0.00%
2022/06/29	1	61.80	0	0.00	61.80	1	2,613	0.04%
2022/06/24	0	64.00	0	0.00	64.20	0	2,609	0.00%
2022/06/23	0	63.80	0	0.00	64.40	0	2,603	0.00%
2022/06/21	2	65.90	0	0.00	66.70	2	2,545	0.08%
2022/06/15	2	68.80	2	68.60	68.00	0	2,556	0.00%
2022/06/01	6	69.70	0	0.00	69.50	6	3,312	0.18%
2022/05/18	13	69.40	2	69.45	69.60	11	4,247	0.26%
2022/05/17	0	0.00	15	68.83	69.10	-15	4,244	-0.35%
2022/05/05	0	0.00	1	67.70	68.10	-1	4,489	-0.02%
2022/04/29	15	67.77	0	0.00	67.10	15	4,652	0.32%
2022/04/28	1	68.10	0	0.00	67.50	1	4,708	0.02%
2022/04/27	1	65.80	0	0.00	66.20	1	4,755	0.02%
2022/04/25	2	67.65	0	0.00	67.50	2	4,996	0.04%
2022/04/19	0	0.00	1	68.90	68.60	-1	5,707	-0.02%
2022/04/18	2	68.50	0	0.00	68.70	2	5,891	0.03%
2022/04/08	1	67.00	0	0.00	67.50	1	6,020	0.02%
2022/04/06	0	0.00	1	68.50	68.60	-1	5,998	-0.02%
2022/03/30	1	69.40	0	0.00	69.40	1	6,038	0.02%
2022/03/29	0	0.00	2	70.00	69.70	-2	6,019	-0.03%
2022/03/24	0	0.00	1	71.20	71.50	-1	5,988	-0.02%
2022/03/21	0	0.00	1	71.50	71.30	-1	6,057	-0.02%
2022/03/18	0	0.00	5	71.20	71.80	-5	6,091	-0.08%
2022/03/17	5	70.70	0	0.00	70.90	5	6,092	0.08%
2022/03/16	0.1	69.07	0	0.00	69.10	0.1	6,106	0.00%
2022/03/15	0	0.00	1	69.30	69.50	-1	6,110	-0.02%
2022/03/14	1	70.80	0	0.00	71.00	1	6,116	0.02%
2022/03/11	0	0.00	1	71.20	71.30	-1	6,124	-0.02%
2022/03/10	6	72.42	4	71.60	71.20	2	6,140	0.03%
2022/03/08	1	69.10	0	0.00	68.90	1	5,926	0.02%
2022/03/04	1	71.90	11	72.19	71.10	-10	5,901	-0.17%
2022/03/03	12	72.67	3	73.00	72.60	9	5,821	0.15%
2022/03/02	0	0.00	15	70.90	70.90	-15	5,710	-0.26%
2022/03/01	15	71.00	63	71.09	71.00	-48	5,644	-0.85%
2022/02/25	1	69.00	1	68.70	68.90	0	5,436	0.00%
2022/02/17	1	68.50	0	0.00	68.80	1	5,766	0.02%
2022/02/07	0	0.00	5	67.80	67.80	-5	6,251	-0.08%
2022/01/26	0	0.00	1	68.20	67.90	-1	6,270	-0.02%
2022/01/25	0	0.00	1	68.40	68.00	-1	6,349	-0.02%
2022/01/21	0	0.00	5	69.00	69.00	-5	6,414	-0.08%
2022/01/20	1	69.80	0	0.00	70.00	1	6,570	0.02%
2022/01/18	4	70.45	2	70.50	70.00	2	6,512	0.03%
2022/01/14	1	68.00	0	0.00	68.20	1	6,251	0.02%
2022/01/13	1	69.00	0	0.00	69.00	1	6,178	0.02%
2022/01/12	0	0.00	1	67.90	68.00	-1	5,884	-0.02%
2022/01/11	0	0.00	2	67.00	67.90	-2	5,789	-0.03%
2022/01/07	0	0.00	1	66.00	66.40	-1	5,575	-0.02%
2022/01/06	0	0.00	1	66.90	66.90	-1	5,563	-0.02%
2022/01/04	0	0.00	10	66.70	66.50	-10	5,711	-0.18%
2022/01/03	12	67.40	0	0.00	66.80	12	5,891	0.20%
2021/12/30	7	66.70	0	0.00	66.70	7	5,912	0.12%
2021/12/29	0	0.00	1	67.10	66.40	-1	5,926	-0.02%
2021/12/20	0	0.00	11	64.80	64.90	-11	6,219	-0.18%
2021/12/17	3	65.13	6	65.10	65.10	-3	6,237	-0.05%
2021/12/14	4	65.63	1	65.80	65.70	3	6,194	0.05%
2021/12/13	2	66.50	0	0.00	66.70	2	6,159	0.03%
2021/12/09	1	66.30	0	0.00	66.30	1	6,246	0.02%
2021/12/08	3	67.20	1	67.30	66.80	2	6,222	0.03%
2021/12/07	0	0.00	3	67.50	67.10	-3	6,240	-0.05%
2021/12/06	3	67.80	0	0.00	67.50	3	6,299	0.05%
2021/12/03	0	0.00	1	67.60	67.60	-1	6,489	-0.02%
2021/12/02	1	67.70	1	68.10	67.80	0	6,877	0.00%
2021/12/01	0.1	67.90	10	66.80	67.90	-9.9	8,230	-0.12%
2021/11/30	10.1	67.30	0	0.00	67.00	10.1	8,300	0.12%
2021/11/29	0	0.00	3	65.10	66.60	-3	8,409	-0.04%
2021/11/26	1	67.00	0	0.00	66.20	1	8,647	0.01%
2021/11/25	1	67.10	5	67.60	67.20	-4	8,665	-0.05%
2021/11/24	1.1	67.12	0	0.00	67.30	1.1	8,766	0.01%
2021/11/23	0.1	67.80	0	0.00	67.60	0.1	8,957	0.00%
2021/11/22	0.1	68.50	0	0.00	68.30	0.1	8,989	0.00%
2021/11/19	0.2	67.65	0	0.00	67.30	0.2	9,026	0.00%
2021/11/18	1	67.20	0	0.00	67.20	1	9,051	0.01%
2021/11/17	0	0.00	10	66.55	66.90	-10	8,947	-0.11%
2021/11/16	1.2	67.18	1	67.40	66.80	0.2	8,857	0.00%
2021/11/15	1.1	68.12	5	68.20	68.20	-3.9	8,763	-0.04%
2021/11/12	5	66.70	1	66.80	66.70	4	8,674	0.05%
2021/11/11	1	65.40	0	0.00	64.90	1	8,625	0.01%
2021/11/04	0	0.00	5	65.60	65.20	-5	8,919	-0.06%
2021/11/03	0	0.00	10	64.76	65.20	-10	9,095	-0.11%
2021/11/02	1	65.00	4	64.68	63.60	-3	9,371	-0.03%
2021/10/29	0	0.00	3	64.60	64.30	-3	10,157	-0.03%
2021/10/28	7	65.11	7	65.20	65.20	0	10,080	0.00%
2021/10/26	5	63.64	0	0.00	63.20	5	10,238	0.05%
2021/10/22	0	0.00	1	61.80	63.40	-1	10,272	-0.01%
2021/10/20	0	0.00	2	62.40	62.50	-2	10,371	-0.02%
2021/10/19	0	0.00	1	62.50	62.60	-1	10,431	-0.01%
2021/10/18	0	0.00	20	62.20	61.60	-20	10,449	-0.19%
2021/10/15	23	62.09	0	0.00	62.10	23	10,594	0.22%
2021/10/14	1	61.20	6	61.00	61.10	-5	10,699	-0.05%
2021/10/13	2	61.01	4	60.70	61.00	-2	10,799	-0.02%
2021/10/12	31	62.36	0	0.00	62.00	31	10,866	0.29%
2021/10/08	64	64.44	1	64.30	63.30	63	11,163	0.56%
2021/10/07	4	65.98	1	66.10	65.90	3	11,005	0.03%
2021/10/06	1	64.40	0	0.00	64.60	1	11,053	0.01%
2021/10/04	0	0.00	2	65.60	65.00	-2	11,081	-0.02%
2021/10/01	1	68.00	1	67.40	67.30	0	11,063	0.00%
2021/09/30	3	67.73	0	0.00	67.50	3	11,044	0.03%
2021/09/29	3	68.37	24	68.06	67.20	-21	11,088	-0.19%
2021/09/28	0	0.00	2	70.40	70.10	-2	10,983	-0.02%
2021/09/27	1	71.30	0	0.00	70.80	1	10,972	0.01%
2021/09/24	1	71.30	2	71.10	71.40	-1	10,977	-0.01%
2021/09/17	0	0.00	4	71.60	71.60	-4	11,223	-0.04%
2021/09/16	1	71.70	1	72.20	71.80	0	11,224	0.00%
2021/09/15	3	72.37	0	0.00	71.80	3	11,200	0.03%
2021/09/14	0	0.00	5	72.80	72.70	-5	11,146	-0.04%
2021/09/13	2	73.70	0	0.00	73.70	2	11,062	0.02%
2021/09/10	1	74.20	2	74.15	74.50	-1	11,038	-0.01%
2021/09/09	2	73.70	0	0.00	73.50	2	10,992	0.02%
2021/09/08	26	73.89	8	73.91	73.30	18	10,921	0.16%
2021/09/07	10	74.57	2.3	74.46	74.40	7.7	10,732	0.07%
2021/09/06	69	84.41	125.4	84.97	78.00	-56.4	10,307	-0.55%	大賣/
2021/09/03	57.7	79.92	26	79.78	81.10	31.7	8,879	0.36%
2021/09/02	59	79.39	21	79.39	79.40	38	8,739	0.43%
2021/09/01	27	78.55	6	78.87	80.40	21	8,616	0.24%
2021/08/31	25	77.01	0	0.00	77.10	25	8,442	0.30%
2021/08/30	40	76.88	0	0.00	77.00	40	8,363	0.48%
2021/08/27	0	0.00	2	75.80	75.80	-2	8,235	-0.02%
2021/08/26	3	73.60	5	72.80	73.70	-2	8,014	-0.02%
2021/08/24	5	73.60	0	0.00	73.60	5	7,814	0.06%
2021/08/23	2	74.10	0	0.00	74.50	2	7,774	0.03%
2021/08/20	4	72.80	8	73.35	73.20	-4	7,784	-0.05%
2021/08/18	5	71.60	7	74.19	75.00	-2	7,769	-0.03%
2021/08/17	0	0.00	11	73.88	73.60	-11	7,721	-0.14%
2021/08/16	2	73.75	2	73.70	73.90	0	7,666	0.00%
2021/08/13	2	76.50	0	0.00	73.60	2	7,604	0.03%
2021/08/12	2	76.40	0	0.00	77.70	2	7,512	0.03%
2021/08/11	0	0.00	50	77.87	76.10	-50	7,479	-0.67%
2021/08/10	1	78.10	3	76.40	77.60	-2	7,395	-0.03%
2021/08/09	14	80.19	6	79.37	78.40	8	7,253	0.11%
2021/08/06	5	80.64	3	80.27	80.90	2	7,024	0.03%
2021/08/05	7	80.53	19	81.03	80.20	-12	6,752	-0.18%
2021/08/04	63	78.60	153	77.87	79.30	-90	6,309	-1.43%	大賣/
2021/08/03	13	75.91	18	75.66	76.00	-5	6,020	-0.08%
2021/08/02	3	75.47	76	75.74	75.30	-73	5,948	-1.23%
2021/07/30	24	74.89	6	74.65	75.00	18	5,915	0.30%
2021/07/29	9	71.63	1	71.60	72.70	8	5,731	0.14%
2021/07/28	0	0.00	21	71.04	71.40	-21	5,731	-0.37%
2021/07/27	3	74.27	9	74.19	73.30	-6	5,775	-0.10%
2021/07/26	5	72.74	0	0.00	72.90	5	5,705	0.09%
2021/07/23	47	72.29	1	72.60	72.10	46	5,714	0.81%
2021/07/22	94	71.46	4	71.25	71.40	90	5,670	1.59%
2021/07/21	29	70.81	5	70.40	69.70	24	5,620	0.43%
2021/07/20	3	75.30	53	75.57	74.30	-50	5,503	-0.91%
2021/07/19	22	76.64	13	76.48	76.70	9	5,366	0.17%
2021/07/16	61	77.47	25	77.93	77.70	36	5,334	0.67%
2021/07/15	150	77.68	11	77.24	77.20	139	5,233	2.66%	大買/鉅額交易
2021/07/08	0	0.00	1	73.70	73.80	-1	4,827	-0.02%
2021/07/07	1	73.10	0	0.00	73.10	1	4,826	0.02%
2021/07/05	2	72.70	9	72.27	72.50	-7	4,784	-0.15%
2021/07/02	4	71.50	0	0.00	71.50	4	4,789	0.08%
2021/07/01	2	71.60	0	0.00	71.10	2	4,861	0.04%
2021/06/30	0	0.00	10	71.50	72.00	-10	4,933	-0.20%
2021/06/29	13	72.86	0	0.00	71.90	13	4,933	0.26%
2021/06/28	3	71.67	3	72.40	72.80	0	4,940	0.00%
2021/06/25	4	70.45	4	70.20	70.20	0	4,782	0.00%
2021/06/24	0	0.00	1	69.90	70.00	-1	4,811	-0.02%
2021/06/21	0	0.00	3	69.00	69.10	-3	4,978	-0.06%
2021/06/18	5	70.40	2	70.40	69.00	3	5,103	0.06%
2021/06/17	5	70.02	2	70.20	70.60	3	5,159	0.06%
2021/06/11	5	70.30	0	0.00	70.30	5	5,983	0.08%
2021/05/28	0	0.00	1	68.20	68.20	-1	6,787	-0.01%
2021/05/19	1	66.60	0	0.00	66.60	1	7,194	0.01%
2021/05/18	0	0.00	4	65.80	66.50	-4	7,226	-0.06%
2021/05/12	10	67.28	0	0.00	64.50	10	7,288	0.14%
2021/05/11	0	67.00	1	66.80	67.10	-1	7,276	-0.01%
2021/05/10	5	70.80	0	0.00	71.00	5	7,238	0.07%
2021/05/03	5	76.54	20	76.02	73.90	-15	7,892	-0.19%
2021/04/29	6	77.40	0	0.00	77.40	6	7,910	0.08%
2021/04/28	10	78.20	0	0.00	78.20	10	7,975	0.13%
2021/04/23	0	0.00	8	75.93	76.00	-8	8,475	-0.09%
2021/04/22	13	75.90	0	0.00	75.20	13	8,655	0.15%
2021/04/20	1	76.40	0	0.00	76.60	1	8,958	0.01%
2021/04/16	0	0.00	4	77.90	77.90	-4	9,443	-0.04%
2021/04/14	0	0.00	21	75.72	75.30	-21	9,628	-0.22%
2021/04/12	1	78.50	0	0.00	77.50	1	9,552	0.01%
2021/04/08	5	77.60	0	0.00	77.60	5	9,492	0.05%
2021/04/07	15	77.80	3	77.40	77.80	12	9,452	0.13%
2021/04/01	0	0.00	1	77.70	78.00	-1	9,316	-0.01%
2021/03/31	1	77.70	0	0.00	77.70	1	9,285	0.01%
2021/03/30	0	0.00	2	77.35	77.80	-2	9,223	-0.02%
2021/03/29	2	76.60	0	0.00	76.70	2	9,172	0.02%
2021/03/25	0	0.00	5	75.80	76.10	-5	9,189	-0.05%
2021/03/24	1	75.60	1	76.10	75.50	0	9,144	0.00%
2021/03/23	2	75.85	0	0.00	75.80	2	9,116	0.02%
2021/03/22	0	0.00	3	75.20	74.70	-3	9,009	-0.03%
2021/03/19	8	76.13	15	78.30	76.00	-7	8,985	-0.08%
2021/03/18	15	77.90	5	76.98	77.90	10	8,602	0.12%
2021/03/12	2	73.40	3	72.73	72.70	-1	8,634	-0.01%
2021/03/11	2	72.70	2	72.90	73.10	0	8,692	0.00%
2021/03/08	1	71.80	0	0.00	72.20	1	8,885	0.01%
2021/03/04	1	73.70	2	74.25	74.10	-1	8,709	-0.01%
2021/03/03	1	75.10	28	76.15	75.10	-27	8,584	-0.31%
2021/03/02	21	75.57	4	76.62	75.50	17	8,370	0.20%
2021/02/26	2	73.60	0	0.00	74.10	2	8,284	0.02%
2021/02/24	3	74.90	0	0.00	74.40	3	8,260	0.04%
2021/02/22	6	75.20	4	75.38	75.50	2	8,142	0.02%
2021/02/19	1	73.50	0	0.00	73.20	1	8,051	0.01%
2021/02/18	0	0.00	1	73.70	73.90	-1	8,059	-0.01%
2021/02/17	1	73.40	0	0.00	73.50	1	8,050	0.01%
2021/01/29	14	71.86	1	70.00	69.20	13	8,380	0.16%
2021/01/28	1	73.60	1	72.80	72.50	0	8,195	0.00%
2021/01/27	0	0.00	3	75.80	75.70	-3	8,077	-0.04%
2021/01/26	0	0.00	1	75.30	75.70	-1	7,652	-0.01%
2021/01/25	1	76.40	1	74.60	75.70	0	7,537	0.00%
2021/01/22	1	75.70	0	0.00	75.40	1	7,400	0.01%
2021/01/21	1	74.40	3	75.37	74.40	-2	7,308	-0.03%
2021/01/20	6	75.30	4	76.28	73.70	2	7,247	0.03%
2021/01/19	0	0.00	9	74.30	74.50	-9	6,991	-0.13%
2021/01/18	5	74.96	0	0.00	73.90	5	6,871	0.07%
2021/01/15	0	0.00	2	73.10	74.50	-2	6,733	-0.03%
2021/01/14	1	73.80	7	72.57	73.80	-6	6,597	-0.09%
2021/01/13	3	71.97	3	72.33	72.10	0	6,359	0.00%
2021/01/12	5	71.70	4	71.23	70.40	1	6,189	0.02%
2021/01/11	0	0.00	1	68.80	69.30	-1	5,733	-0.02%
2021/01/06	2	66.50	3	67.30	66.30	-1	5,544	-0.02%
2021/01/05	0	0.00	20	67.30	67.40	-20	5,529	-0.36%
2021/01/04	20	67.40	0	0.00	67.40	20	5,549	0.36%
2020/12/30	5	65.70	0	0.00	65.90	5	5,566	0.09%
2020/12/29	2	65.70	0	0.00	65.80	2	5,641	0.04%
2020/12/22	1	67.00	0	0.00	66.30	1	6,265	0.02%
2020/12/17	0	0.00	6	65.70	65.40	-6	6,740	-0.09%
2020/12/15	21	67.05	20	66.35	65.30	1	6,937	0.01%
2020/12/10	13	69.36	1	68.00	68.70	12	7,457	0.16%
2020/12/09	1	69.00	2	68.50	69.00	-1	7,231	-0.01%
2020/12/07	0	0.00	36	67.15	66.60	-36	7,006	-0.51%
2020/12/04	30	67.23	0	0.00	67.40	30	6,886	0.44%
2020/12/03	3	66.00	1	66.00	66.20	2	6,546	0.03%
2020/11/27	5	64.70	1	65.20	64.70	4	6,320	0.06%
2020/11/23	5	65.40	0	0.00	65.50	5	6,145	0.08%
2020/11/19	0	0.00	20	64.80	64.50	-20	6,148	-0.33%
2020/11/18	20	64.90	0	0.00	64.90	20	6,152	0.33%
2020/11/13	0	0.00	1	65.30	65.00	-1	6,144	-0.02%
2020/11/12	3	66.00	7	65.97	65.60	-4	6,125	-0.07%
2020/11/11	0.5	65.10	8	65.00	65.00	-7.5	6,016	-0.12%
2020/11/10	13	64.62	0.2	64.02	64.90	12.9	5,943	0.22%
2020/11/09	1	64.00	3	65.17	64.20	-2	5,793	-0.03%
2020/11/06	5.2	63.84	3	63.40	64.00	2.2	5,608	0.04%
2020/11/05	2	62.00	0	0.00	61.90	2	5,446	0.04%
2020/10/28	0	0.00	3	63.10	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	3	62.53	62.90	-3	5,640	-0.05%
2020/10/26	0	0.00	3	61.90	61.80	-3	5,717	-0.05%
2020/10/23	5	63.10	5	62.80	62.80	0	5,800	0.00%
2020/10/22	1	62.70	0	0.00	62.80	1	5,902	0.02%
2020/10/15	0	0.00	1	60.70	60.60	-1	6,530	-0.02%
2020/10/13	1	62.20	0	0.00	62.40	1	6,640	0.02%
2020/10/12	4	62.50	4	62.20	62.60	0	6,671	0.00%
2020/09/29	0	0.00	6	63.73	63.80	-6	6,767	-0.09%
2020/09/28	2	62.90	0	0.00	62.30	2	6,792	0.03%
2020/09/25	10	62.25	9	62.88	61.70	1	6,828	0.01%
2020/09/24	0	0.00	7	63.89	64.50	-7	6,761	-0.10%
2020/09/23	5	64.70	5	64.00	63.70	0	6,709	0.00%
2020/09/22	30	62.95	35	63.02	63.10	-5	6,519	-0.08%
2020/09/21	1	63.00	2	62.50	62.40	-1	6,430	-0.02%
2020/09/18	0	0.00	8	62.30	62.10	-8	6,390	-0.13%
2020/09/17	36	62.12	27	62.09	62.10	9	6,440	0.14%
2020/09/16	10	61.00	5	59.70	61.00	5	6,182	0.08%
2020/09/15	0	0.00	5	58.30	59.00	-5	5,942	-0.08%
2020/09/14	5	57.50	0	0.00	57.50	5	5,956	0.08%
2020/09/11	0	0.00	1	56.90	57.20	-1	6,047	-0.02%
2020/09/10	0	0.00	5	57.00	57.20	-5	6,092	-0.08%
2020/09/04	0	0.00	12	56.00	56.30	-12	6,437	-0.19%
2020/08/31	1	56.50	0	0.00	56.20	1	7,075	0.01%
2020/08/28	5	56.70	5	56.70	56.70	0	7,139	0.00%
2020/08/27	11	56.80	0	0.00	56.90	11	7,232	0.15%
2020/08/26	5	56.80	5	57.18	57.20	0	7,295	0.00%
2020/08/25	1	55.50	0	0.00	55.30	1	7,306	0.01%
2020/08/24	1	54.90	0	0.00	55.00	1	7,378	0.01%
2020/08/19	1	57.50	0	0.00	57.00	1	7,581	0.01%
2020/08/17	4	57.90	0	0.00	58.60	4	7,938	0.05%
2020/08/14	0	0.00	5	57.40	57.70	-5	8,121	-0.06%
2020/08/11	1	57.90	0	0.00	57.80	1	8,324	0.01%
2020/08/06	1	58.80	0	0.00	58.80	1	8,943	0.01%
2020/08/05	0	0.00	15	59.10	59.10	-15	9,043	-0.17%
2020/08/04	5	58.70	0	0.00	59.00	5	9,170	0.05%
2020/08/03	15	58.37	0	0.00	58.20	15	9,516	0.16%
2020/07/31	0	0.00	1	60.40	59.90	-1	9,528	-0.01%
2020/07/30	5	60.20	1	60.10	60.30	4	9,559	0.04%
2020/07/29	0	0.00	2	58.10	58.70	-2	9,761	-0.02%
2020/07/28	1	57.00	0	0.00	56.70	1	10,312	0.01%
2020/07/24	1	59.40	0	0.00	59.10	1	10,314	0.01%
2020/07/23	6	60.50	5	60.08	60.20	1	10,247	0.01%
2020/07/22	2	64.50	3	65.30	65.40	-1	10,050	-0.01%
2020/07/21	2	64.50	0	0.00	64.30	2	9,878	0.02%
2020/07/20	1	64.10	0	0.00	64.10	1	9,873	0.01%
2020/07/17	3	65.80	0	0.00	65.30	3	9,864	0.03%
2020/07/16	0	0.00	5	65.70	65.80	-5	10,082	-0.05%
2020/07/10	10	65.44	72	65.55	65.10	-62	10,466	-0.59%
2020/07/09	10	67.05	12	66.90	66.90	-2	10,336	-0.02%
2020/07/07	11	67.05	14	67.17	66.70	-3	10,186	-0.03%
2020/07/06	10	67.60	5	68.00	68.00	5	10,039	0.05%
2020/07/03	10	66.30	4	66.80	66.90	6	9,910	0.06%
2020/07/02	2	65.55	5	65.32	65.90	-3	9,817	-0.03%
2020/07/01	21	64.15	28	64.44	64.30	-7	9,704	-0.07%
2020/06/30	30	64.49	25	64.31	64.30	5	9,635	0.05%
2020/06/29	0	0.00	1	64.50	64.20	-1	9,556	-0.01%
2020/06/24	1	64.00	41	63.84	64.00	-40	9,483	-0.42%
2020/06/23	0	0.00	4	63.05	63.10	-4	9,367	-0.04%
2020/06/18	0	0.00	3	62.20	62.30	-3	9,280	-0.03%
2020/06/16	4	61.95	0	0.00	61.90	4	9,236	0.04%
2020/06/12	0	0.00	1	60.50	61.00	-1	9,248	-0.01%
2020/06/11	0	0.00	5	61.50	60.70	-5	9,251	-0.05%
2020/06/08	5	63.60	10	63.31	63.10	-5	9,098	-0.05%
2020/06/05	0	0.00	4	62.55	62.80	-4	8,902	-0.04%
2020/06/04	6	61.43	0	0.00	61.50	6	8,719	0.07%
2020/06/03	2	61.40	0	0.00	61.40	2	8,688	0.02%
2020/06/01	5	61.70	2	61.60	61.70	3	8,496	0.04%
2020/05/29	3	61.30	0	0.00	61.40	3	8,429	0.04%
2020/05/28	3	61.50	2	61.50	60.90	1	8,383	0.01%
2020/05/27	6	60.78	10	61.30	61.40	-4	8,324	-0.05%
2020/05/26	20	61.30	23	61.12	61.10	-3	8,290	-0.04%
2020/05/25	3	60.50	0	0.00	60.70	3	8,155	0.04%
2020/05/22	5	60.36	1	60.70	60.20	4	8,059	0.05%
2020/05/19	0	0.00	1	58.90	58.80	-1	7,618	-0.01%
2020/05/15	17	59.08	16	58.69	58.90	1	7,552	0.01%
2020/05/14	24	60.09	13	59.58	58.10	11	7,383	0.15%
2020/05/13	30	60.53	3	60.70	60.80	27	7,110	0.38%
2020/05/12	2	61.15	2	61.10	61.30	0	6,963	0.00%
2020/05/11	23	61.60	10	61.40	61.40	13	6,866	0.19%
2020/05/08	64	60.84	56	60.64	60.80	8	6,743	0.12%
2020/05/07	4	59.30	0	0.00	59.50	4	6,377	0.06%
2020/05/06	35	59.19	10	59.20	59.00	25	6,287	0.40%
2020/05/05	13	59.15	2	58.80	59.20	11	6,175	0.18%
2020/05/04	11	58.64	0	0.00	59.00	11	5,859	0.19%
2020/04/30	1	54.50	2	54.90	56.60	-1	5,207	-0.02%
2020/04/29	4	54.03	5	54.30	54.20	-1	5,088	-0.02%
2020/04/28	4	54.18	4	54.13	54.00	0	5,101	0.00%
2020/04/27	6	53.83	7	53.83	54.10	-1	5,143	-0.02%
2020/04/24	3	53.00	8	52.56	53.00	-5	5,093	-0.10%
2020/04/23	2	52.30	0	0.00	52.60	2	5,093	0.04%
2020/04/22	2	52.70	10	52.10	52.60	-8	5,010	-0.16%
2020/04/21	21	53.50	10	54.10	53.10	11	4,869	0.23%
2020/04/20	11	57.92	43	57.31	57.30	-32	4,575	-0.70%
2020/04/17	46	55.33	7	55.64	56.00	39	4,292	0.91%
2020/04/16	0	0.00	1	54.30	54.40	-1	4,181	-0.02%
2020/04/15	4	54.15	0	0.00	53.80	4	4,173	0.10%
2020/04/13	2	53.80	2	53.45	53.60	0	4,114	0.00%
2020/04/10	3	53.07	0	0.00	53.00	3	4,166	0.07%
2020/03/19	2	45.40	2	45.75	45.10	0	4,310	0.00%
2020/03/13	1	50.00	3	51.47	54.60	-2	4,334	-0.05%
2020/03/12	1	54.50	1	54.90	54.70	0	4,346	0.00%
2020/03/05	0	0.00	2	59.55	59.80	-2	4,914	-0.04%
2020/03/02	1	58.90	0	0.00	58.20	1	5,453	0.02%
2020/02/26	1	59.30	0	0.00	59.30	1	5,731	0.02%
2020/02/24	2	59.70	0	0.00	59.60	2	5,713	0.04%
2020/02/20	0	0.00	2	60.85	60.40	-2	5,729	-0.03%
2020/02/18	1	61.50	0	0.00	60.50	1	5,718	0.02%
2020/02/12	1	62.30	0	0.00	62.00	1	5,655	0.02%
2020/02/11	0	0.00	0	61.80	61.50	0	5,653	0.00%
2020/02/03	0	59.60	0	0.00	59.40	0	6,032	0.00%
2020/01/30	0	0.00	3	61.50	60.30	-3	6,060	-0.05%
2020/01/16	5	66.10	0	0.00	65.80	5	6,075	0.08%
2020/01/14	3	66.40	0	0.00	66.50	3	6,184	0.05%
2020/01/13	1	66.40	0	0.00	66.10	1	6,246	0.02%
2020/01/06	0	0.00	4	65.00	64.80	-4	6,394	-0.06%
2019/12/31	2	67.20	1	67.40	67.20	1	6,322	0.02%
2019/12/30	2	67.50	5	67.50	67.40	-3	6,351	-0.05%
2019/12/27	0	0.00	5	67.58	67.70	-5	6,366	-0.08%
2019/12/19	0	0.00	0	67.30	67.30	0	6,508	0.00%
2019/12/18	10	67.87	11	67.87	67.50	-1	6,518	-0.02%
2019/12/17	1	67.20	0	0.00	67.20	1	6,526	0.02%
2019/12/16	4	66.60	9	67.18	66.40	-5	6,471	-0.08%
2019/12/13	4	65.75	1	66.00	66.10	3	6,351	0.05%
2019/12/12	0	0.00	2	65.70	65.30	-2	6,471	-0.03%
2019/12/11	0	0.00	1	65.50	65.80	-1	6,678	-0.01%
2019/12/06	0	0.00	1	66.40	65.00	-1	6,611	-0.02%
2019/12/05	1	65.50	5	65.30	65.50	-4	6,614	-0.06%
2019/11/27	8	62.50	4	63.00	62.60	4	6,228	0.06%
2019/11/26	0	0.00	2	63.00	62.30	-2	5,915	-0.03%
2019/11/21	1	60.40	0	0.00	60.60	1	5,689	0.02%
2019/11/19	1	61.20	0	0.00	60.60	1	5,754	0.02%
2019/11/15	0	0.00	2	60.70	61.50	-2	5,763	-0.03%
2019/11/11	2	60.20	2	60.20	60.10	0	5,816	0.00%
2019/11/05	0	0.00	1	62.50	62.20	-1	5,800	-0.02%
2019/11/04	1	62.50	3	62.20	62.60	-2	5,761	-0.03%
2019/10/24	2	62.20	4	61.88	62.00	-2	5,906	-0.03%
2019/10/22	0	0.00	3	60.70	60.30	-3	5,994	-0.05%
2019/10/21	0	0.00	3	59.80	60.60	-3	6,022	-0.05%
2019/10/09	0	57.00	0	0.00	57.00	0	6,355	0.00%
2019/10/04	3	59.10	0	0.00	59.20	3	6,556	0.05%
2019/09/25	0	0.00	10	58.50	58.40	-10	6,888	-0.15%
2019/09/24	3	59.10	0	0.00	58.80	3	7,255	0.04%
2019/09/23	2	58.55	2	58.40	58.60	0	7,281	0.00%
2019/09/20	1	58.80	0	0.00	58.50	1	7,282	0.01%
2019/09/19	10	59.90	0	0.00	59.80	10	7,180	0.14%
2019/09/18	0	0.00	10	59.50	59.70	-10	7,220	-0.14%
2019/09/17	5	59.50	0	0.00	59.50	5	7,192	0.07%
2019/09/16	3	61.50	0	0.00	61.00	3	7,126	0.04%
2019/09/11	1	62.90	0	0.00	63.50	1	7,329	0.01%
2019/09/10	0	0.00	1	63.90	63.00	-1	7,299	-0.01%
2019/09/06	0	0.00	1	65.20	64.30	-1	7,277	-0.01%
2019/09/04	3	63.90	2	63.80	63.80	1	7,168	0.01%
2019/09/02	1	62.30	0	0.00	62.80	1	7,328	0.01%
2019/08/30	0	0.00	3	62.70	62.60	-3	7,377	-0.04%
2019/08/26	3	60.60	0	0.00	60.60	3	7,810	0.04%
2019/08/20	0	0.00	1	62.50	62.50	-1	8,046	-0.01%
2019/08/19	0	0.00	6	62.90	63.20	-6	8,193	-0.07%
2019/08/16	0	0.00	2	61.70	62.00	-2	8,637	-0.02%
2019/08/15	5	61.40	0	0.00	61.20	5	8,810	0.06%
2019/08/14	5	62.70	0	0.00	62.10	5	9,019	0.06%
2019/08/05	4	60.58	0	0.00	61.10	4	9,370	0.04%
2019/07/31	1	62.80	0	0.00	63.10	1	9,303	0.01%
2019/07/30	0	63.50	0	0.00	63.30	0	9,468	0.00%
2019/07/29	3	65.00	0	0.00	64.80	3	9,725	0.03%
2019/07/26	2	64.60	0	0.00	64.60	2	10,007	0.02%
2019/07/25	1	64.30	0	0.00	64.70	1	10,123	0.01%
2019/07/24	1	67.70	11	67.57	67.30	-10	10,078	-0.10%
2019/07/22	12	67.00	5	67.40	67.30	7	10,012	0.07%
2019/07/19	0	0.00	6	66.58	66.40	-6	10,063	-0.06%
2019/07/18	1	66.00	0	0.00	65.10	1	10,122	0.01%
2019/07/17	0	0.00	10	66.40	67.00	-10	10,026	-0.10%
2019/07/16	10	67.50	0	0.00	67.00	10	10,032	0.10%
2019/07/11	0	0.00	1	66.10	65.50	-1	9,976	-0.01%
2019/07/10	2	64.65	0	0.00	64.80	2	9,919	0.02%
2019/07/09	2	65.05	10	65.10	64.70	-8	9,934	-0.08%
2019/07/08	10	65.30	0	0.00	65.00	10	10,023	0.10%
2019/07/02	3	64.50	4	65.58	65.60	-1	9,969	-0.01%
2019/07/01	1	65.20	12	63.64	64.90	-11	9,925	-0.11%
2019/06/27	10	61.30	0	0.00	61.50	10	9,646	0.10%
2019/06/24	0	0.00	3	60.93	61.10	-3	9,635	-0.03%
2019/06/20	2	61.10	6	61.08	61.80	-4	9,584	-0.04%
2019/06/19	4	58.65	9	58.83	59.20	-5	9,430	-0.05%
2019/06/18	6	57.27	1	57.20	57.00	5	9,376	0.05%
2019/06/17	1	56.40	4	56.73	57.00	-3	9,591	-0.03%
2019/06/14	4	56.43	2	57.60	56.30	2	9,938	0.02%
2019/06/12	2	57.50	0	0.00	58.00	2	9,981	0.02%
2019/06/11	4	58.20	2	58.70	57.30	2	9,965	0.02%
2019/06/10	5	56.28	11	56.67	57.60	-6	9,804	-0.06%
2019/06/06	7	55.64	3	56.37	55.10	4	9,743	0.04%
2019/06/05	6	56.60	7	57.04	56.60	-1	9,652	-0.01%
2019/06/04	6	56.42	1	56.70	55.80	5	9,555	0.05%
2019/05/30	1	55.70	3	55.93	56.00	-2	9,417	-0.02%
2019/05/29	0	0.00	1	55.00	55.10	-1	9,420	-0.01%
2019/05/28	2	54.60	3	54.97	54.60	-1	9,400	-0.01%
2019/05/27	4	54.75	1	54.00	54.70	3	9,378	0.03%
2019/05/24	4	55.83	2	56.55	55.60	2	9,242	0.02%
2019/05/23	3	56.07	1	56.60	55.60	2	9,259	0.02%
2019/05/22	1	62.00	5	63.10	61.60	-4	8,835	-0.05%
2019/05/21	5	61.20	5	61.80	62.70	0	8,704	0.00%
2019/05/20	4	63.45	0	0.00	63.00	4	8,563	0.05%
2019/05/17	0	0.00	2	65.85	64.80	-2	8,522	-0.02%
2019/05/14	2	65.65	1	67.70	68.20	1	8,587	0.01%
2019/05/10	0	0.00	2	71.40	70.30	-2	8,577	-0.02%
2019/05/09	0	0.00	12	71.98	71.70	-12	8,565	-0.14%
2019/05/08	3	72.37	0	0.00	72.10	3	8,627	0.03%
2019/05/07	10	73.20	15	73.73	73.00	-5	8,588	-0.06%
2019/05/06	13	72.00	0	0.00	72.10	13	8,464	0.15%
2019/05/02	0	0.00	2	72.80	71.30	-2	8,258	-0.02%
2019/04/29	5	71.20	0.1	70.00	70.10	4.9	8,247	0.06%
2019/04/25	0	0.00	3	73.27	72.50	-3	8,158	-0.04%
2019/04/18	0	0.00	3	70.50	69.40	-3	7,908	-0.04%
2019/04/15	0	0.00	2	68.30	69.00	-2	7,722	-0.03%
2019/04/11	1	72.00	0	0.00	72.10	1	7,751	0.01%
2019/04/10	1	71.60	1	71.40	72.00	0	7,716	0.00%
2019/04/09	7	72.91	0	0.00	72.20	7	7,665	0.09%
2019/04/08	956	73.81	3	73.53	73.10	953	7,654	12.45%	大買/鉅額交易
2019/04/03	2	73.45	3	73.73	73.50	-1	7,618	-0.01%
2019/04/02	3	72.67	0	0.00	72.00	3	7,558	0.04%
2019/03/29	0	0.00	2	71.20	71.00	-2	7,477	-0.03%
2019/03/27	2	71.70	2	71.10	71.10	0	7,489	0.00%
2019/03/25	3	70.97	0	0.00	71.20	3	7,445	0.04%
2019/03/22	6	72.30	0	0.00	72.30	6	7,390	0.08%
2019/03/20	0	0.00	1	75.20	75.50	-1	7,225	-0.01%
2019/03/19	2	75.00	6	74.25	75.30	-4	7,156	-0.06%
2019/03/18	2	68.50	0	0.00	70.00	2	6,847	0.03%
2019/03/15	2	69.40	10	69.40	69.10	-8	6,800	-0.12%
2019/03/14	0	0.00	2	68.90	69.00	-2	6,800	-0.03%
2019/03/08	2	67.60	6	67.60	67.50	-4	7,518	-0.05%
2019/03/07	0	0.00	2	68.10	67.80	-2	7,544	-0.03%
2019/03/06	14	69.23	15	68.00	68.00	-1	7,654	-0.01%
2019/03/05	30	68.70	30	68.35	68.20	0	7,669	0.00%
2019/03/04	7	68.04	0	0.00	67.20	7	7,760	0.09%
2019/02/22	10	67.80	0	0.00	67.80	10	7,692	0.13%
2019/02/19	0	0.00	10	66.80	65.80	-10	7,634	-0.13%
2019/02/14	0	0.00	1	68.00	68.00	-1	7,634	-0.01%
2019/02/11	0	0.00	10	67.70	67.80	-10	7,714	-0.13%
2019/01/30	10	66.30	0	0.00	66.00	10	7,873	0.13%
2019/01/29	2	65.00	4	64.80	65.40	-2	7,934	-0.03%
2019/01/28	0	0.00	121	64.06	64.50	-121	7,957	-1.52%	大賣/鉅額交易
2019/01/25	0	0.00	8	63.80	63.40	-8	8,103	-0.10%
2019/01/24	5	63.42	7	63.27	63.90	-2	8,265	-0.02%
2019/01/23	8	61.85	5	61.84	61.70	3	8,199	0.04%
2019/01/22	3	64.50	8	64.95	65.10	-5	7,988	-0.06%
2019/01/16	0	0.00	1	63.00	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	3	62.13	62.30	-3	7,913	-0.04%
2019/01/10	1	61.00	0	0.00	61.40	1	7,984	0.01%
2019/01/09	0	0.00	5	60.30	60.30	-5	8,001	-0.06%
2019/01/08	5	57.60	10	58.00	58.00	-5	7,992	-0.06%
2019/01/07	5	57.60	5	58.00	57.50	0	7,979	0.00%
2019/01/04	10	57.23	0	0.00	56.40	10	8,016	0.12%
2019/01/02	0	0.00	6	62.30	61.90	-6	7,968	-0.08%
2018/12/28	0	0.00	4	61.65	62.00	-4	8,044	-0.05%
2018/12/24	3	63.20	4	62.48	62.30	-1	8,307	-0.01%
2018/12/22	1	62.10	1	62.70	62.50	0	8,295	0.00%
2018/12/21	0	0.00	1	61.20	62.80	-1	8,358	-0.01%
2018/12/19	0	0.00	1	61.80	60.80	-1	8,554	-0.01%
2018/12/18	1	61.00	0	0.00	61.30	1	8,578	0.01%
2018/12/14	1	60.80	3	60.80	60.60	-2	8,772	-0.02%
2018/12/12	13	63.35	7	63.16	62.00	6	8,743	0.07%
2018/12/11	0	0.00	8	60.90	61.50	-8	8,564	-0.09%
2018/12/10	12	60.03	13	59.52	60.00	-1	8,563	-0.01%
2018/12/07	3	59.20	0	0.00	59.10	3	8,575	0.03%
2018/12/06	2	59.50	3	59.10	58.20	-1	8,607	-0.01%
2018/12/05	7	61.86	3	63.00	62.60	4	8,527	0.05%
2018/12/04	0	0.00	2	62.95	63.10	-2	8,441	-0.02%
2018/12/03	0	0.00	1	61.10	61.00	-1	8,220	-0.01%
2018/11/29	1	59.10	2	60.00	59.90	-1	8,257	-0.01%
2018/11/27	0	0.00	3	58.00	58.20	-3	8,238	-0.04%
2018/11/26	0	0.00	5	54.74	55.50	-5	8,183	-0.06%
2018/11/23	5	54.34	1	54.30	54.10	4	8,415	0.05%
2018/11/22	1	54.50	0	0.00	54.50	1	8,620	0.01%
2018/11/21	5	54.30	5	54.74	55.10	0	8,614	0.00%
2018/11/20	3	54.40	8	54.85	55.80	-5	8,547	-0.06%
2018/11/19	5	54.48	0	0.00	54.10	5	8,406	0.06%
2018/11/16	2	55.80	0	0.00	54.80	2	8,349	0.02%
2018/11/15	1	54.80	6	54.88	55.90	-5	8,243	-0.06%
2018/11/14	4	54.35	4	54.38	53.50	0	8,119	0.00%
2018/11/13	12	52.48	11	52.92	54.00	1	8,069	0.01%
2018/11/12	11	54.46	7	54.74	54.10	4	8,012	0.05%
2018/11/09	8	54.28	10	54.61	54.60	-2	7,979	-0.03%
2018/11/08	13	54.32	10	54.80	53.80	3	7,904	0.04%
2018/11/07	27	54.80	11	55.19	54.80	16	7,787	0.21%
2018/11/06	6	58.82	0	0.00	56.10	6	7,650	0.08%
2018/11/05	1	62.00	0	0.00	59.30	1	7,507	0.01%
2018/11/02	0	0.00	10	60.90	61.40	-10	7,391	-0.14%
2018/11/01	4	59.50	8	59.94	61.10	-4	7,228	-0.06%
2018/10/30	0	0.00	3	55.50	56.50	-3	6,977	-0.04%
2018/10/29	2	53.40	6	54.07	55.30	-4	6,984	-0.06%
2018/10/26	6	54.05	0	0.00	52.80	6	6,996	0.09%
2018/10/25	8	54.61	6	55.22	53.70	2	6,943	0.03%
2018/10/24	3	57.90	6	58.30	58.00	-3	6,925	-0.04%
2018/10/23	4	58.58	2	58.75	58.00	2	6,891	0.03%
2018/10/22	9	58.30	12	58.60	59.70	-3	6,896	-0.04%
2018/10/19	2	55.60	2	56.00	56.30	0	6,825	0.00%
2018/10/17	4	57.90	8	56.43	56.80	-4	6,934	-0.06%
2018/10/16	2	55.20	0	0.00	54.80	2	6,906	0.03%
2018/10/15	1	55.90	1	56.30	55.20	0	6,948	0.00%
2018/10/12	6	55.90	6	56.30	56.60	0	7,000	0.00%
2018/10/11	6	52.10	7	52.51	54.10	-1	7,002	-0.01%
2018/10/08	5	54.16	6	54.57	55.00	-1	7,013	-0.01%
2018/10/05	17	56.74	3	55.80	55.10	14	7,012	0.20%
2018/10/03	3	60.00	0	0.00	58.80	3	7,203	0.04%
2018/10/02	6	60.40	6	60.87	61.20	0	7,209	0.00%
2018/10/01	4	60.40	6	60.80	60.70	-2	7,363	-0.03%
2018/09/28	1	59.30	0	0.00	59.00	1	7,398	0.01%
2018/09/27	5	59.44	0	0.00	59.00	5	7,422	0.07%
2018/09/26	10	61.30	12	61.58	61.20	-2	7,261	-0.03%
2018/09/25	4	60.60	2	61.00	60.80	2	7,301	0.03%
2018/09/20	4	61.75	0	0.00	61.00	4	7,221	0.06%
2018/09/18	5	64.78	3	65.27	64.20	2	7,138	0.03%
2018/09/17	1	65.80	0	0.00	65.90	1	7,262	0.01%
2018/09/13	4	65.55	4	65.60	65.60	0	7,211	0.00%
2018/09/11	0	0.00	2	66.50	67.50	-2	7,060	-0.03%
2018/09/10	1	66.10	0	0.00	66.00	1	6,972	0.01%
2018/09/07	6	68.15	5	68.40	68.40	1	6,897	0.01%
2018/09/06	5	69.02	5	69.32	70.20	0	6,824	0.00%
2018/09/05	6	69.80	1	70.50	70.00	5	6,777	0.07%
2018/09/04	0	0.00	15	70.27	70.30	-15	6,672	-0.22%
2018/09/03	10	68.84	0	0.00	68.50	10	6,594	0.15%
2018/08/31	2	69.80	251	69.23	70.30	-249	6,509	-3.83%	大賣/鉅額交易
2018/08/30	5	69.94	4	70.45	68.80	1	6,386	0.02%
2018/08/29	4	66.98	9	66.53	67.90	-5	6,219	-0.08%
2018/08/28	8	64.76	4	64.65	64.80	4	6,063	0.07%
2018/08/27	2	64.00	0	0.00	64.00	2	6,052	0.03%
2018/08/24	6	63.73	6	64.13	64.40	0	6,091	0.00%
2018/08/23	2	64.10	4	64.50	64.50	-2	6,137	-0.03%
2018/08/22	4	64.05	4	64.45	64.00	0	6,177	0.00%
2018/08/21	2	64.00	4	64.20	64.10	-2	6,385	-0.03%
2018/08/20	2	63.60	0	0.00	63.10	2	6,436	0.03%
2018/08/17	4	64.00	2	64.40	64.00	2	6,465	0.03%
2018/08/16	3	61.67	5	63.10	64.90	-2	6,473	-0.03%
2018/08/15	2	64.00	1	62.80	63.30	1	6,466	0.02%
2018/08/14	4	64.00	6	64.40	64.50	-2	6,455	-0.03%
2018/08/13	4	65.00	2	64.90	63.50	2	6,418	0.03%
2018/08/06	0	0.00	5	68.00	67.90	-5	6,283	-0.08%
2018/08/03	2	66.00	0	0.00	66.90	2	6,323	0.03%
2018/08/02	505	65.07	3	64.40	65.00	502	6,316	7.95%	大買/鉅額交易
2018/08/01	1	66.50	0	0.00	65.90	1	6,320	0.02%
2018/07/26	0	0.00	6	67.40	67.30	-6	6,523	-0.09%
2018/07/20	1	69.50	0	0.00	67.60	1	6,600	0.02%
2018/07/19	0	0.00	11	68.64	69.20	-11	6,575	-0.17%
2018/07/17	0	0.00	7	68.54	68.60	-7	6,553	-0.11%
2018/07/16	8	67.68	8	67.89	67.20	0	6,443	0.00%
2018/07/13	10	67.00	0	0.00	67.00	10	6,415	0.16%
2018/07/12	5	67.64	1	67.80	66.60	4	6,459	0.06%
2018/07/11	4	66.08	3	66.90	67.20	1	6,367	0.02%
2018/07/10	5	67.30	7	66.70	67.00	-2	6,380	-0.03%
2018/07/09	8	65.63	24	64.55	66.90	-16	6,331	-0.25%
2018/07/06	8	63.13	2	63.40	63.00	6	6,209	0.10%
2018/07/05	2	64.60	5	66.00	64.60	-3	6,229	-0.05%
2018/07/04	58	64.90	12	65.35	64.40	46	6,281	0.73%
2018/07/03	9	64.96	7	64.03	63.50	2	6,254	0.03%
2018/06/29	3	62.80	5	62.12	63.30	-2	6,310	-0.03%
2018/06/26	2	61.00	0	0.00	60.10	2	6,554	0.03%
2018/06/21	0	63.70	1	65.00	63.70	-1	7,020	-0.01%
2018/06/15	0	0.00	1	65.00	64.50	-1	7,260	-0.01%
2018/06/08	0	0.00	2	65.80	65.90	-2	7,500	-0.03%
2018/06/06	0	0.00	1	66.50	66.10	-1	7,722	-0.01%
2018/06/05	1	65.00	0	0.00	64.50	1	7,680	0.01%
2018/06/04	2	63.40	0	0.00	64.80	2	7,716	0.03%
2018/05/29	0	0.00	12	66.80	64.90	-12	8,167	-0.15%
2018/05/25	0	0.00	1	65.00	65.00	-1	8,205	-0.01%
2018/05/23	1	62.60	0	0.00	62.60	1	8,792	0.01%
2018/05/14	0	0.00	1	64.10	64.40	-1	9,308	-0.01%
2018/05/11	0	0.00	3	61.53	62.00	-3	9,289	-0.03%
2018/05/10	0	0.00	33	60.19	60.70	-33	9,225	-0.36%
2018/05/09	1	59.60	1	60.20	60.20	0	9,260	0.00%
2018/05/08	6	59.55	6	59.12	59.80	0	9,247	0.00%
2018/05/07	7	57.10	2	57.45	57.00	5	9,287	0.05%
2018/05/03	4	59.95	2	60.60	59.00	2	9,347	0.02%
2018/05/02	2	62.50	6	61.37	62.60	-4	9,378	-0.04%
2018/04/30	3	58.40	2	58.40	59.30	1	9,381	0.01%
2018/04/27	5	57.44	5	57.92	57.60	0	9,469	0.00%
2018/04/26	2	60.60	1	60.40	59.30	1	9,446	0.01%
2018/04/25	3	60.90	1	61.00	59.60	2	9,596	0.02%
2018/04/24	6	60.50	12	60.83	61.10	-6	9,726	-0.06%
2018/04/23	17	62.79	2	62.90	62.30	15	9,687	0.15%
2018/04/20	3	63.70	17	64.16	64.30	-14	9,786	-0.14%
2018/04/19	7	63.76	8	64.10	64.60	-1	10,048	-0.01%
2018/04/18	3	63.70	3	64.57	63.70	0	10,150	0.00%
2018/04/17	4	63.90	2	64.30	64.50	2	10,495	0.02%
2018/04/16	1	62.20	2	62.60	62.00	-1	10,372	-0.01%
2018/04/12	0	0.00	3	63.10	63.10	-3	10,241	-0.03%
2018/04/11	2	64.80	0	0.00	63.30	2	10,183	0.02%
2018/04/09	3	64.60	3	65.20	64.20	0	9,980	0.00%
2018/04/03	7	64.70	0	0.00	64.40	7	9,903	0.07%
2018/03/31	10	66.80	0	0.00	67.10	10	9,895	0.10%
2018/03/30	11	67.75	4	68.00	67.30	7	9,954	0.07%
2018/03/29	1	66.20	13	66.70	68.50	-12	10,020	-0.12%
2018/03/28	10	63.92	8	63.41	64.00	2	9,747	0.02%
2018/03/27	14	64.69	4	65.40	65.40	10	9,494	0.11%
2018/03/26	1	67.10	1	67.60	66.60	0	9,229	0.00%
2018/03/23	2	68.10	2	67.90	67.30	0	9,172	0.00%
2018/03/22	10	70.20	1	69.90	69.50	9	9,149	0.10%
2018/03/20	2	69.10	2	69.00	69.00	0	9,509	0.00%
2018/03/19	10	70.40	10	70.30	70.00	0	9,612	0.00%
2018/03/16	0	0.00	2	69.90	71.60	-2	9,597	-0.02%
2018/03/15	14	71.24	110	70.82	71.20	-96	9,530	-1.01%	大賣/
2018/03/14	110	69.82	10	69.80	70.20	100	9,456	1.06%	大買/
2018/03/13	16	69.53	53	69.36	69.30	-37	9,385	-0.39%
2018/03/12	2	68.70	0	0.00	68.00	2	9,170	0.02%
2018/03/08	10	69.30	65	69.44	68.30	-55	9,212	-0.60%
2018/03/07	2	68.50	4	69.60	68.30	-2	9,197	-0.02%
2018/03/06	60	69.80	1	69.80	70.00	59	9,313	0.63%
2018/03/05	6	68.25	0	0.00	67.30	6	9,315	0.06%
2018/03/02	0	0.00	21	68.34	70.10	-21	9,268	-0.23%
2018/03/01	23	67.09	1	67.90	67.40	22	9,158	0.24%
2018/02/27	40	69.25	1	68.50	68.50	39	9,426	0.41%
2018/02/26	3	72.20	0	0.00	70.80	3	9,317	0.03%
2018/02/23	4	68.68	13	69.23	70.30	-9	9,106	-0.10%
2018/02/22	5	64.60	6	64.85	65.00	-1	8,887	-0.01%
2018/02/21	8	64.20	12	65.13	64.70	-4	8,873	-0.05%
2018/02/12	11	61.69	3	62.10	61.60	8	8,805	0.09%
2018/02/09	5	62.56	4	62.60	62.20	1	8,821	0.01%
2018/02/08	3	64.50	3	64.90	65.20	0	8,771	0.00%
2018/02/07	6	65.15	7	64.73	63.30	-1	8,799	-0.01%
2018/02/06	3	61.43	0	0.00	62.50	3	8,720	0.03%
2018/01/31	3	66.60	3	67.10	67.40	0	8,863	0.00%
2018/01/30	0	0.00	2	68.40	66.10	-2	8,844	-0.02%
2018/01/29	8	69.64	3	69.50	69.30	5	8,766	0.06%
2018/01/26	1	67.00	0	0.00	67.40	1	8,731	0.01%
2018/01/24	2	66.10	3	65.93	66.20	-1	8,670	-0.01%
2018/01/23	3	65.67	2	65.10	64.50	1	8,576	0.01%
2018/01/22	2	66.55	0	0.00	66.80	2	8,594	0.02%
2018/01/19	14	66.23	21	66.64	66.30	-7	8,681	-0.08%
2018/01/18	5	65.62	16	66.25	65.50	-11	8,722	-0.13%
2018/01/17	0	0.00	56	64.22	64.50	-56	8,627	-0.65%
2018/01/16	11	65.00	50	64.30	65.00	-39	8,693	-0.45%
2018/01/15	10	63.75	30	63.49	64.30	-20	8,858	-0.23%
2018/01/12	6	61.85	40	61.80	61.50	-34	8,642	-0.39%
2018/01/11	30	59.77	148	60.16	60.90	-118	8,590	-1.37%	大賣/鉅額交易
2018/01/10	2	57.80	7	57.30	58.50	-5	8,431	-0.06%
2018/01/09	13	57.00	6	58.20	56.30	7	8,517	0.08%
2018/01/08	5	57.40	21	57.65	58.00	-16	8,802	-0.18%
2018/01/05	6	57.20	6	57.60	57.10	0	9,082	0.00%
2018/01/04	0	0.00	7	56.51	57.00	-7	9,268	-0.08%
2018/01/03	0	0.00	7	55.57	56.30	-7	9,327	-0.08%
2018/01/02	1	55.80	2	56.20	55.60	-1	9,338	-0.01%