頎邦 (6147)-凱基-永和券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	78.50	0	0.00	77.90	2	7,052	0.03%
2024/05/15	2	78.80	2	78.80	78.60	0	7,051	0.00%
2024/05/13	0	0.00	3	77.63	79.30	-3	7,021	-0.04%
2024/05/10	6	77.15	3	77.70	76.70	3	6,947	0.04%
2024/05/09	0	0.00	3	78.00	77.80	-3	6,878	-0.04%
2024/05/07	2	76.70	1	76.50	76.00	1	6,751	0.01%
2024/05/06	3	77.73	1	78.20	77.50	2	6,713	0.03%
2024/05/03	0.2	77.40	0	0.00	77.90	0.2	6,684	0.00%
2024/04/22	0.1	73.30	0	0.00	73.30	0.1	6,438	0.00%
2024/04/19	0	0.00	1	76.00	74.40	-1	6,346	-0.02%
2024/04/18	1	75.80	0	0.00	75.70	1	6,237	0.02%
2024/04/17	0.1	76.90	0	0.00	76.80	0.1	6,182	0.00%
2024/04/15	0	0.00	0.2	77.50	77.80	-0.2	6,135	0.00%
2024/04/11	1	76.60	0	0.00	77.10	1	6,169	0.02%
2024/04/10	0	0.00	4	77.43	77.60	-4	6,233	-0.06%
2024/04/09	1.1	76.41	1	76.50	76.50	0.1	6,264	0.00%
2024/04/08	0	0.00	1	76.60	76.30	-1	6,319	-0.02%
2024/04/03	1	76.00	0	0.00	76.00	1	6,314	0.02%
2024/04/02	11	76.71	20	77.40	76.80	-9	6,293	-0.14%
2024/04/01	0.1	78.20	1	78.00	77.50	-0.9	6,276	-0.01%
2024/03/29	1.2	76.80	30.4	79.66	79.00	-29.2	6,260	-0.47%
2024/03/28	4	77.28	27	77.01	77.90	-23	5,909	-0.39%
2024/03/27	2	74.50	1	76.50	75.80	1	5,749	0.02%
2024/03/26	1	74.10	0	0.00	73.90	1	5,745	0.02%
2024/03/25	3.1	75.54	1	75.00	75.10	2.1	5,797	0.04%
2024/03/22	3.2	76.53	0	0.00	75.70	3.2	5,850	0.05%
2024/03/21	2	78.00	0	0.00	78.20	2	5,888	0.03%
2024/03/20	20.5	78.89	0	0.00	77.60	20.5	5,965	0.34%
2024/03/19	0.5	79.76	10	80.24	78.50	-9.5	6,188	-0.15%
2024/03/14	12	77.99	2	77.75	77.50	10	5,953	0.17%
2024/03/12	1	77.40	1	77.20	76.80	0	5,618	0.00%
2024/03/11	0	0.00	1	75.30	75.70	-1	5,522	-0.02%
2024/03/08	0	0.00	8	77.84	75.40	-8	5,481	-0.15%
2024/03/07	2	73.40	2	74.40	74.60	0	5,104	0.00%
2024/03/05	0	0.00	4	72.80	72.80	-4	5,049	-0.08%
2024/03/04	1	72.50	0	0.00	72.90	1	5,058	0.02%
2024/02/27	1	72.00	0	0.00	71.70	1	4,957	0.02%
2024/02/26	4	73.58	1	73.50	73.70	3	4,901	0.06%
2024/02/23	3	74.83	4.2	74.34	74.00	-1.2	4,829	-0.02%
2024/02/22	0	0.00	1	71.80	71.60	-1	4,518	-0.02%
2024/02/21	1	71.50	1	71.00	71.10	0	4,489	0.00%
2024/02/20	1	70.40	0	0.00	70.40	1	4,458	0.02%
2024/02/16	1	69.80	9	69.83	70.00	-8	4,423	-0.18%
2024/02/02	1	71.30	0	0.00	71.30	1	4,281	0.02%
2024/01/23	0.2	74.20	1	74.10	74.20	-0.9	4,222	-0.02%
2024/01/16	1	72.82	0	0.00	73.70	1	4,199	0.02%
2024/01/08	0	0.00	0.2	73.00	72.80	-0.2	4,160	0.00%
2024/01/04	0.1	74.40	0	0.00	74.50	0.1	4,072	0.00%
2024/01/03	0	0.00	0.5	73.80	74.30	-0.5	4,021	-0.01%
2023/12/28	1	72.70	0	0.00	72.80	1	3,869	0.03%
2023/12/27	0.2	73.40	1	73.50	72.90	-0.9	3,858	-0.02%
2023/12/20	1	73.10	0	0.00	74.00	1	3,558	0.03%
2023/12/19	2	73.45	0	0.00	72.60	2	3,435	0.06%
2023/12/18	2	75.40	0.4	74.80	75.30	1.6	3,301	0.05%
2023/12/15	0	0.00	2	78.45	76.80	-2	3,202	-0.06%
2023/12/14	0	0.00	2	77.85	78.70	-2	3,039	-0.07%
2023/12/13	1.3	71.97	2	72.80	73.80	-0.7	2,631	-0.03%
2023/12/08	1	69.70	0	0.00	69.80	1	2,584	0.04%
2023/12/05	2	70.50	0	0.00	70.50	2	2,733	0.07%
2023/11/29	0.2	71.10	0	0.00	71.30	0.2	2,913	0.01%
2023/11/28	0	0.00	1.5	70.10	71.00	-1.5	2,910	-0.05%
2023/11/24	0.4	69.70	1	69.90	70.00	-0.7	2,976	-0.02%
2023/11/21	0.1	70.00	1	70.40	69.80	-0.9	3,055	-0.03%
2023/11/20	0	0.00	1	69.70	69.90	-1	3,062	-0.03%
2023/11/17	1	69.20	1	69.30	69.50	0	3,071	0.00%
2023/11/16	1	69.20	3	69.40	69.30	-2	3,088	-0.06%
2023/11/15	2	69.80	1	70.10	69.90	1	3,118	0.03%
2023/11/14	0	0.00	1	70.10	70.00	-1	3,145	-0.03%
2023/11/13	1	69.60	0	0.00	69.50	1	3,192	0.03%
2023/11/10	0	0.00	2	69.90	69.90	-2	3,216	-0.06%
2023/11/09	1	69.50	1	69.80	69.50	0	3,229	0.00%
2023/11/07	0.2	70.00	0	0.00	70.10	0.2	3,249	0.01%
2023/11/03	2	69.20	0	0.00	69.60	2	3,329	0.06%
2023/11/02	0	0.00	2	68.80	69.40	-2	3,346	-0.06%
2023/10/23	2	69.30	0	0.00	69.10	2	3,606	0.06%
2023/10/20	0.1	69.00	0	0.00	69.00	0.1	3,584	0.00%
2023/10/19	0	0.00	1	68.00	68.20	-1	3,574	-0.03%
2023/10/18	1	67.20	0	0.00	67.80	1	3,586	0.03%
2023/10/17	0	0.00	1	67.50	67.90	-1	3,588	-0.03%
2023/10/16	1	67.10	0	0.00	66.80	1	3,604	0.03%
2023/10/13	0	0.00	1	67.90	67.50	-1	3,598	-0.03%
2023/10/11	3	67.57	0	0.00	66.80	3	3,656	0.08%
2023/10/06	1	68.30	0	0.00	68.10	1	3,672	0.03%
2023/10/04	0	0.00	0	68.30	68.20	0	3,715	0.00%
2023/09/28	0	0.00	2	68.40	68.20	-2	3,757	-0.05%
2023/09/27	0	0.00	1	67.90	67.90	-1	3,786	-0.03%
2023/09/26	1	68.10	0	0.00	68.10	1	3,797	0.03%
2023/09/25	0.1	68.70	0	0.00	68.50	0.1	3,791	0.00%
2023/09/22	0	0.00	0.4	67.80	68.50	-0.4	3,771	-0.01%
2023/09/20	1	70.40	1	70.00	69.00	0	3,746	0.00%
2023/09/19	0	0.00	1	71.40	71.00	-1	3,677	-0.03%
2023/09/18	0	0.00	1	71.80	71.30	-1	3,642	-0.03%
2023/09/15	1	71.20	1	71.50	71.30	0	3,624	0.00%
2023/09/13	1	71.30	1	71.60	71.20	0	3,548	0.00%
2023/09/11	1	70.90	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%
2023/09/06	8	71.31	14	72.03	72.00	-6	3,501	-0.17%
2023/09/04	0	0.00	1	69.80	69.80	-1	3,351	-0.03%
2023/09/01	2	69.10	4	69.05	69.20	-2	3,398	-0.06%
2023/08/31	1.3	69.94	7	69.63	69.80	-5.7	3,404	-0.17%
2023/08/30	1	68.80	0	0.00	69.00	1	3,317	0.03%
2023/08/28	5	69.20	1	69.00	68.90	4	3,370	0.12%
2023/08/25	0	0.00	5	67.90	68.20	-5	3,328	-0.15%
2023/08/21	6	68.38	0	0.00	66.70	6	3,297	0.18%
2023/08/07	1	68.80	0	0.00	68.70	1	3,077	0.03%
2023/08/04	1	67.90	0	0.00	68.40	1	3,076	0.03%
2023/08/02	0	0.00	0.3	67.00	67.40	-0.3	3,072	-0.01%
2023/08/01	1	68.00	1	68.40	68.20	0	3,055	0.00%
2023/07/28	1.2	68.88	2	69.35	69.40	-0.9	2,937	-0.03%
2023/07/27	0	0.00	2	67.00	67.40	-2	2,771	-0.07%
2023/07/26	1	65.90	0	0.00	66.40	1	2,769	0.04%
2023/07/21	1	66.00	3	66.60	66.70	-2	2,898	-0.07%
2023/07/20	1	66.30	0	0.00	66.70	1	2,958	0.03%
2023/07/19	1	67.00	1	67.30	66.70	0	2,996	0.00%
2023/07/17	1.1	66.29	1	65.70	66.50	0.1	2,986	0.00%
2023/07/14	1	65.20	0	0.00	65.30	1	2,957	0.03%
2023/07/12	0.2	63.80	2	64.20	64.40	-1.9	2,983	-0.06%
2023/07/07	0	0.00	0.3	63.30	63.90	-0.3	2,988	-0.01%
2023/07/05	0.2	63.90	0	0.00	63.60	0.2	3,024	0.01%
2023/06/28	0	0.00	1	63.40	63.00	-1	3,124	-0.03%
2023/06/27	0	0.00	1	62.80	62.90	-1	3,105	-0.03%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/21	0	0.00	1.2	63.05	63.00	-1.2	3,110	-0.04%
2023/06/20	1	62.70	0	0.00	62.70	1	3,121	0.03%
2023/06/19	1	64.20	0	0.00	64.20	1	3,057	0.03%
2023/06/16	1	64.80	3	64.90	64.90	-2	3,031	-0.07%
2023/06/15	3.2	69.47	1	69.60	69.60	2.2	2,945	0.07%
2023/06/13	4	69.85	1	70.20	69.80	3	2,824	0.11%
2023/06/12	1	69.90	0	0.00	69.80	1	2,812	0.04%
2023/06/09	2	69.70	0	0.00	69.90	2	2,799	0.07%
2023/06/07	0	0.00	35	69.40	69.50	-35	2,785	-1.26%
2023/06/06	0	0.00	2	68.90	69.40	-2	2,817	-0.07%
2023/06/02	0	0.00	3	67.80	67.60	-3	2,843	-0.11%
2023/06/01	2	67.05	1	67.50	67.00	1	2,872	0.03%
2023/05/29	2	67.20	1	67.40	67.10	1	3,052	0.03%
2023/05/25	0	0.00	1	66.40	66.40	-1	3,112	-0.03%
2023/05/22	0	0.00	1	65.80	66.00	-1	3,186	-0.03%
2023/05/18	1	65.60	1	65.80	65.70	0	3,157	0.00%
2023/05/17	1	65.10	1	65.30	65.10	0	3,162	0.00%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	3	66.40	0	0.00	65.90	3	3,254	0.09%
2023/04/26	1.2	66.90	0	0.00	66.70	1.2	3,108	0.04%
2023/04/25	0	0.00	1	65.70	66.30	-1	3,082	-0.03%
2023/04/21	0	0.00	0.1	67.20	67.00	-0.1	3,016	0.00%
2023/04/17	1	69.30	0	0.00	69.10	1	2,874	0.03%
2023/04/12	0	0.00	2	69.30	69.30	-2	2,824	-0.07%
2023/04/11	2	67.95	0.3	68.30	68.70	1.7	2,790	0.06%
2023/04/10	2	67.60	0	0.00	67.50	2	2,756	0.07%
2023/03/31	2	69.30	0	0.00	69.30	2	2,644	0.08%
2023/03/29	5	69.00	0	0.00	68.40	5	2,575	0.19%
2023/03/23	0.2	71.20	0	0.00	71.00	0.2	2,533	0.01%
2023/03/22	0.1	70.80	1	70.80	70.50	-0.9	2,490	-0.04%
2023/03/21	1.1	70.62	0	0.00	70.60	1.1	2,463	0.04%
2023/03/16	0	0.00	2.1	68.79	68.80	-2.1	2,407	-0.09%
2023/03/15	0	0.00	2	69.60	68.80	-2	2,400	-0.08%
2023/03/13	0.1	70.10	0	0.00	70.30	0.1	2,356	0.00%
2023/03/10	0	0.00	0.4	70.40	70.10	-0.4	2,326	-0.02%
2023/03/09	0.1	70.80	11	70.69	70.90	-10.9	2,292	-0.48%
2023/03/07	5	69.50	0.5	69.70	70.50	4.5	2,158	0.21%
2023/03/06	0	0.00	1	70.30	70.20	-1	2,104	-0.05%
2023/03/01	0	0.00	2	68.40	69.00	-2	1,912	-0.10%
2023/02/24	0.2	67.60	0	0.00	67.30	0.2	1,805	0.01%
2023/02/23	0	0.00	2	67.05	67.10	-2	1,761	-0.11%
2023/02/22	2.2	65.24	5	65.90	66.00	-2.8	1,712	-0.17%
2023/02/21	0.6	64.89	1	65.40	65.30	-0.5	1,673	-0.03%
2023/02/15	0	0.00	5	64.80	64.40	-5	1,796	-0.28%
2023/02/14	1	63.50	0	0.00	64.40	1	1,806	0.06%
2023/02/08	0.2	64.20	0.5	63.40	64.30	-0.3	1,849	-0.02%
2023/02/07	0.5	63.20	0	0.00	63.40	0.5	1,778	0.03%
2023/02/03	0.3	62.79	0	0.00	63.30	0.3	1,753	0.02%
2023/02/02	0.2	62.20	1	62.00	61.80	-0.8	1,701	-0.05%
2023/01/12	0	0.00	5	60.92	61.00	-5	1,670	-0.30%
2023/01/11	0.2	60.50	0	0.00	60.60	0.2	1,673	0.01%
2023/01/09	0	0.00	1	59.10	59.60	-1	1,684	-0.06%
2023/01/05	1	58.90	0	0.00	58.80	1	1,693	0.06%
2022/12/27	0	0.00	3	58.40	59.00	-3	1,690	-0.18%
2022/12/21	0	0.00	1	58.00	57.70	-1	1,749	-0.06%
2022/12/14	0	0.00	0.2	59.10	59.00	-0.2	1,741	-0.01%
2022/12/01	0.2	59.00	0	0.00	58.90	0.2	1,927	0.01%
2022/11/18	2	59.00	0.6	58.70	58.90	1.5	1,973	0.07%
2022/11/14	0	0.00	3	57.80	57.70	-3	1,904	-0.16%
2022/11/11	2	57.50	0	0.00	57.50	2	1,891	0.11%
2022/11/09	0	0.00	1	57.10	57.20	-1	1,877	-0.05%
2022/11/07	0.1	55.40	0	0.00	56.20	0.1	1,884	0.01%
2022/11/02	0.2	54.50	0	0.00	54.80	0.2	1,931	0.01%
2022/10/31	0	0.00	1	53.90	54.40	-1	1,998	-0.05%
2022/10/27	1.2	53.17	1	53.60	53.90	0.2	1,971	0.01%
2022/10/19	0	0.00	1	53.70	53.10	-1	2,109	-0.05%
2022/10/18	1	52.80	0	0.00	53.70	1	2,116	0.05%
2022/10/13	1	49.90	0	0.00	49.45	1	2,365	0.04%
2022/10/05	0	0.00	2	51.90	51.90	-2	2,695	-0.07%
2022/10/04	0.1	51.40	0	0.00	51.40	0.1	2,727	0.00%
2022/09/30	2	50.40	3	50.60	50.50	-1	2,808	-0.04%
2022/09/28	0	0.00	3	50.00	50.00	-3	2,880	-0.10%
2022/09/27	1	51.30	2	51.30	51.10	-1	2,891	-0.03%
2022/09/23	1	53.00	0	0.00	52.70	1	2,939	0.03%
2022/09/21	2	53.65	0	0.00	53.50	2	3,019	0.07%
2022/09/14	0	0.00	1	55.50	55.60	-1	3,106	-0.03%
2022/09/12	2	56.40	0	0.00	56.40	2	3,150	0.06%
2022/09/02	0	0.00	1	56.40	56.20	-1	3,258	-0.03%
2022/08/30	0	0.00	1	56.90	56.90	-1	3,266	-0.03%
2022/08/29	0.1	56.80	1	56.60	56.80	-0.9	3,287	-0.03%
2022/08/26	2	57.65	0	0.00	57.70	2	3,294	0.06%
2022/08/22	2	57.10	0	0.00	57.00	2	3,307	0.06%
2022/08/19	1	57.20	0	0.00	57.30	1	3,297	0.03%
2022/08/17	1	56.90	1	57.10	56.70	0	3,312	0.00%
2022/08/03	2	54.25	1	54.10	54.40	1	3,149	0.03%
2022/08/02	0	0.00	3	54.50	54.50	-3	3,149	-0.10%
2022/08/01	1	55.10	1	55.40	55.60	0	3,115	0.00%
2022/07/26	0	0.00	5	54.50	54.30	-5	3,109	-0.16%
2022/07/21	0	0.00	2	55.20	55.20	-2	3,108	-0.06%
2022/07/20	0	0.00	1	54.30	54.90	-1	3,053	-0.03%
2022/07/19	8	59.80	1	59.60	59.90	7	2,925	0.24%
2022/07/18	1	59.20	1	59.80	59.80	0	2,812	0.00%
2022/07/15	1	56.10	0	0.00	57.60	1	2,749	0.04%
2022/07/14	1	56.00	1	55.00	56.00	0	2,729	0.00%
2022/07/13	2	55.60	0	0.00	55.20	2	2,705	0.07%
2022/07/08	1	57.00	0	0.00	57.60	1	2,699	0.04%
2022/07/07	0	0.00	1	55.00	56.00	-1	2,654	-0.04%
2022/07/06	1	56.00	0	0.00	54.60	1	2,617	0.04%
2022/07/05	2	56.95	1	56.20	57.00	1	2,616	0.04%
2022/07/04	3	56.73	0	0.00	56.60	3	2,620	0.11%
2022/07/01	2	58.35	21	58.55	57.50	-19	2,655	-0.72%
2022/06/30	1	60.80	2	60.45	59.30	-1	2,660	-0.04%
2022/06/29	1	62.20	1	62.30	61.80	0	2,613	0.00%
2022/06/28	3	63.17	5	63.06	63.30	-2	2,601	-0.08%
2022/06/27	5	64.40	0	0.00	64.60	5	2,607	0.19%
2022/06/24	0	0.00	1	63.90	64.20	-1	2,609	-0.04%
2022/06/23	4	63.80	0	0.00	64.40	4	2,603	0.15%
2022/06/22	2	65.10	0	0.00	64.80	2	2,584	0.08%
2022/06/21	0	0.00	0.2	66.30	66.70	-0.2	2,545	-0.01%
2022/06/20	2	66.55	0	0.00	66.00	2	2,607	0.08%
2022/06/17	2	66.55	0	0.00	68.30	2	2,609	0.08%
2022/06/07	0	0.00	1	69.80	70.10	-1	3,013	-0.03%
2022/05/27	1	68.20	0	0.00	68.30	1	3,696	0.03%
2022/05/25	1	68.10	1	68.80	68.40	0	4,078	0.00%
2022/05/18	0	0.00	1	69.80	69.60	-1	4,247	-0.02%
2022/05/16	0	0.00	2	68.00	67.80	-2	4,246	-0.05%
2022/05/11	1	67.80	0	0.00	68.00	1	4,348	0.02%
2022/05/06	0	0.00	1	68.30	68.30	-1	4,459	-0.02%
2022/05/04	1	67.40	0	0.00	67.40	1	4,506	0.02%
2022/05/03	2	67.30	0	0.00	67.30	2	4,581	0.04%
2022/04/28	0	0.00	1	67.50	67.50	-1	4,708	-0.02%
2022/04/27	1	65.80	0	0.00	66.20	1	4,755	0.02%
2022/04/22	1	68.40	0	0.00	68.90	1	5,101	0.02%
2022/04/20	0	0.00	2	68.50	68.40	-2	5,576	-0.04%
2022/04/18	21	68.70	1	68.20	68.70	20	5,891	0.34%
2022/04/11	5	66.60	0	0.00	66.50	5	6,035	0.08%
2022/04/07	1	67.40	6	67.60	67.20	-5	6,010	-0.08%
2022/04/06	1	68.80	0	0.00	68.60	1	5,998	0.02%
2022/04/01	4	69.20	1	68.80	69.40	3	5,996	0.05%
2022/03/31	1	69.20	0	0.00	69.10	1	6,024	0.02%
2022/03/30	1	69.80	1	69.50	69.40	0	6,038	0.00%
2022/03/29	0	0.00	1	70.10	69.70	-1	6,019	-0.02%
2022/03/28	0	0.00	1	69.90	70.10	-1	6,014	-0.02%
2022/03/25	8	70.65	0	0.00	70.60	8	6,012	0.13%
2022/03/23	11	71.63	0	0.00	71.20	11	6,099	0.18%
2022/03/22	0	0.00	1	71.60	71.90	-1	6,060	-0.02%
2022/03/21	3	71.50	0	0.00	71.30	3	6,057	0.05%
2022/03/16	1	68.90	0	0.00	69.10	1	6,106	0.02%
2022/03/15	1	69.80	2.4	69.43	69.50	-1.4	6,110	-0.02%
2022/03/11	0	0.00	1	71.00	71.30	-1	6,124	-0.02%
2022/03/10	3	72.17	2	71.90	71.20	1	6,140	0.02%
2022/03/08	1	69.60	2	69.25	68.90	-1	5,926	-0.02%
2022/03/07	3	69.87	1	70.00	69.10	2	5,954	0.03%
2022/03/04	2	72.00	1	72.00	71.10	1	5,901	0.02%
2022/03/03	1	72.80	0	0.00	72.60	1	5,821	0.02%
2022/03/02	0	0.00	3	71.00	70.90	-3	5,710	-0.05%
2022/03/01	3	71.27	3	71.00	71.00	0	5,644	0.00%
2022/02/25	3	68.70	3	68.10	68.90	0	5,436	0.00%
2022/02/24	7	67.39	4	66.75	66.80	3	5,384	0.06%
2022/02/21	0	0.00	3	69.50	69.50	-3	5,524	-0.05%
2022/02/17	1	68.20	0	0.00	68.80	1	5,766	0.02%
2022/02/11	0.2	69.60	0	0.00	69.30	0.2	6,065	0.00%
2022/02/10	0	0.00	4	69.50	69.70	-4	6,133	-0.07%
2022/02/09	0	0.00	4	69.28	69.00	-4	6,181	-0.06%
2022/02/08	0	0.00	3	69.00	68.90	-3	6,192	-0.05%
2022/02/07	40	67.83	40	67.80	67.80	0	6,251	0.00%
2022/01/26	1	68.40	1	68.20	67.90	0	6,270	0.00%
2022/01/25	0	0.00	2	68.60	68.00	-2	6,349	-0.03%
2022/01/24	1	67.20	2	68.40	68.70	-1	6,324	-0.02%
2022/01/20	0	0.00	5	68.50	70.00	-5	6,570	-0.08%
2022/01/19	1	69.50	0	0.00	69.10	1	6,547	0.02%
2022/01/18	0	0.00	2	70.90	70.00	-2	6,512	-0.03%
2022/01/17	0	0.00	2	69.25	69.80	-2	6,332	-0.03%
2022/01/13	8	69.01	11	68.78	69.00	-3	6,178	-0.05%
2022/01/11	1	68.50	2	68.15	67.90	-1	5,789	-0.02%
2022/01/10	0	0.00	1	67.00	67.20	-1	5,604	-0.02%
2022/01/07	3	66.13	0	0.00	66.40	3	5,575	0.05%
2022/01/06	3	66.20	2	66.60	66.90	1	5,563	0.02%
2021/12/29	1	66.50	4	67.28	66.40	-3	5,926	-0.05%
2021/12/27	0	0.00	2	66.70	67.10	-2	6,008	-0.03%
2021/12/24	0	0.00	0	66.20	66.10	0	6,032	0.00%
2021/12/22	0	0.00	2	65.50	65.50	-2	6,209	-0.03%
2021/12/21	5	64.72	1	64.90	65.40	4	6,223	0.06%
2021/12/17	4	64.98	3	65.17	65.10	1	6,237	0.02%
2021/12/16	0	0.00	1	66.30	66.30	-1	6,179	-0.02%
2021/12/15	1	65.50	0	0.00	65.30	1	6,181	0.02%
2021/12/14	3	65.93	0	0.00	65.70	3	6,194	0.05%
2021/12/13	1	66.50	1	67.00	66.70	0	6,159	0.00%
2021/12/10	8	66.00	9	66.62	66.90	-1	6,196	-0.02%
2021/12/09	7	66.44	0	0.00	66.30	7	6,246	0.11%
2021/12/08	3	66.80	0	0.00	66.80	3	6,222	0.05%
2021/12/03	1	67.50	2	67.90	67.60	-1	6,489	-0.02%
2021/12/02	1	67.90	1	68.00	67.80	0	6,877	0.00%
2021/12/01	1	67.90	5	67.66	67.90	-4	8,230	-0.05%
2021/11/30	2	67.00	0	0.00	67.00	2	8,300	0.02%
2021/11/29	2	65.00	1	65.60	66.60	1	8,409	0.01%
2021/11/26	5	66.22	0	0.00	66.20	5	8,647	0.06%
2021/11/25	2	67.40	1	67.40	67.20	1	8,665	0.01%
2021/11/24	3	67.07	1	67.40	67.30	2	8,766	0.02%
2021/11/23	4	67.60	0	0.00	67.60	4	8,957	0.04%
2021/11/22	1	68.40	1	68.30	68.30	0	8,989	0.00%
2021/11/19	2	67.40	0	0.00	67.30	2	9,026	0.02%
2021/11/18	3	67.23	1	68.30	67.20	2	9,051	0.02%
2021/11/16	5	67.00	1	67.60	66.80	4	8,857	0.05%
2021/11/15	14	67.52	9	67.58	68.20	5	8,763	0.06%
2021/11/12	0	0.00	4	66.18	66.70	-4	8,674	-0.05%
2021/11/11	10	65.30	0	0.00	64.90	10	8,625	0.12%
2021/11/10	0	0.00	4	66.00	66.00	-4	8,639	-0.05%
2021/11/09	0	0.00	11	66.18	66.00	-11	8,759	-0.13%
2021/11/08	2	65.70	2	65.80	65.90	0	8,730	0.00%
2021/11/05	0	0.00	1	65.10	65.80	-1	8,761	-0.01%
2021/11/04	2	65.70	1	65.60	65.20	1	8,919	0.01%
2021/11/03	0	0.00	5	65.30	65.20	-5	9,095	-0.05%
2021/11/02	0	0.00	3	64.83	63.60	-3	9,371	-0.03%
2021/11/01	3	65.13	21	65.20	65.10	-18	9,820	-0.18%
2021/10/29	7	64.69	1	65.40	64.30	6	10,157	0.06%
2021/10/28	18	65.43	5	65.24	65.20	13	10,080	0.13%
2021/10/22	20	62.50	0	0.00	63.40	20	10,272	0.19%
2021/10/21	3	62.63	0	0.00	62.00	3	10,391	0.03%
2021/10/14	1	60.80	0	0.00	61.10	1	10,699	0.01%
2021/10/13	1	61.90	2	61.30	61.00	-1	10,799	-0.01%
2021/10/12	0	0.00	2	62.40	62.00	-2	10,866	-0.02%
2021/10/08	12	63.81	0	0.00	63.30	12	11,163	0.11%
2021/10/06	7	65.14	6	64.70	64.60	1	11,053	0.01%
2021/10/05	2	64.30	0	0.00	65.40	2	11,117	0.02%
2021/10/04	1	66.00	1	65.80	65.00	0	11,081	0.00%
2021/10/01	0	0.00	1	66.90	67.30	-1	11,063	-0.01%
2021/09/30	0	0.00	1	67.20	67.50	-1	11,044	-0.01%
2021/09/29	5	68.16	3	68.00	67.20	2	11,088	0.02%
2021/09/28	0	0.00	8	70.29	70.10	-8	10,983	-0.07%
2021/09/23	1	70.70	1	71.40	71.00	0	10,987	0.00%
2021/09/22	1	69.70	0	0.00	70.50	1	11,005	0.01%
2021/09/17	1	71.20	1	71.60	71.60	0	11,223	0.00%
2021/09/16	1	71.80	2	72.40	71.80	-1	11,224	-0.01%
2021/09/15	1	72.20	0	0.00	71.80	1	11,200	0.01%
2021/09/14	0	0.00	1	73.70	72.70	-1	11,146	-0.01%
2021/09/10	0.7	73.80	0	0.00	74.50	0.7	11,038	0.01%
2021/09/09	2	73.85	0	0.00	73.50	2	10,992	0.02%
2021/09/08	1	74.60	9	73.66	73.30	-8	10,921	-0.07%
2021/09/07	6.3	76.13	96	75.67	74.40	-89.7	10,732	-0.84%
2021/09/06	151	84.09	47	85.35	78.00	104	10,307	1.01%	大買/鉅額交易
2021/09/03	8	80.16	8	80.13	81.10	0	8,879	0.00%
2021/09/02	8	79.74	14	79.35	79.40	-6	8,739	-0.07%
2021/09/01	10	78.51	8	80.18	80.40	2	8,616	0.02%
2021/08/31	0	0.00	1	76.70	77.10	-1	8,442	-0.01%
2021/08/30	3	76.47	1	77.40	77.00	2	8,363	0.02%
2021/08/27	3	74.23	0	0.00	75.80	3	8,235	0.04%
2021/08/25	2.5	72.52	0	0.00	72.50	2.5	7,914	0.03%
2021/08/24	3	73.77	0	0.00	73.60	3	7,814	0.04%
2021/08/19	1	74.30	2	74.20	73.10	-1	7,799	-0.01%
2021/08/18	2	73.05	1	73.40	75.00	1	7,769	0.01%
2021/08/16	1	73.20	6	72.05	73.90	-5	7,666	-0.07%
2021/08/13	7	75.49	0	0.00	73.60	7	7,604	0.09%
2021/08/12	1	77.70	0	0.00	77.70	1	7,512	0.01%
2021/08/11	3	75.93	1	77.10	76.10	2	7,479	0.03%
2021/08/10	0	0.00	3	77.53	77.60	-3	7,395	-0.04%
2021/08/09	12.5	79.66	1	78.70	78.40	11.5	7,253	0.16%
2021/08/06	2	80.55	6	80.82	80.90	-4	7,024	-0.06%
2021/08/05	10	80.75	3	80.90	80.20	7	6,752	0.10%
2021/08/04	1	77.80	10	78.57	79.30	-9	6,309	-0.14%
2021/08/03	6	75.65	0	0.00	76.00	6	6,020	0.10%
2021/08/02	1	75.50	0	0.00	75.30	1	5,948	0.02%
2021/07/30	4	74.93	27	75.20	75.00	-23	5,915	-0.39%
2021/07/29	0	0.00	1	72.60	72.70	-1	5,731	-0.02%
2021/07/28	2	70.95	0	0.00	71.40	2	5,731	0.03%
2021/07/27	1	74.80	15	73.94	73.30	-14	5,775	-0.24%
2021/07/26	5	72.70	0	0.00	72.90	5	5,705	0.09%
2021/07/23	11	73.02	5	72.94	72.10	6	5,714	0.11%
2021/07/21	7	70.39	0	0.00	69.70	7	5,620	0.12%
2021/07/20	9	74.69	1	75.70	74.30	8	5,503	0.15%
2021/07/19	7	76.46	1	76.50	76.70	6	5,366	0.11%
2021/07/16	1	77.30	3	77.57	77.70	-2	5,334	-0.04%
2021/07/15	4	77.40	2	76.80	77.20	2	5,233	0.04%
2021/07/14	4	74.30	4	74.30	74.40	0	4,848	0.00%
2021/07/13	0	0.00	2	74.15	73.90	-2	4,873	-0.04%
2021/07/12	2	74.30	0	0.00	74.70	2	4,849	0.04%
2021/07/09	0	0.00	2	73.70	72.90	-2	4,783	-0.04%
2021/07/08	5	73.84	6	74.12	73.80	-1	4,827	-0.02%
2021/07/06	6	72.03	2	73.20	73.30	4	4,837	0.08%
2021/07/05	0	0.00	3	72.50	72.50	-3	4,784	-0.06%
2021/07/02	0	0.00	3	71.20	71.50	-3	4,789	-0.06%
2021/07/01	6	71.45	4	71.60	71.10	2	4,861	0.04%
2021/06/30	1	71.20	7	71.57	72.00	-6	4,933	-0.12%
2021/06/29	8	72.53	1	72.20	71.90	7	4,933	0.14%
2021/06/28	5	72.22	21	72.39	72.80	-16	4,940	-0.32%
2021/06/25	1	70.10	0	0.00	70.20	1	4,782	0.02%
2021/06/22	2	69.10	0	0.00	69.60	2	4,933	0.04%
2021/06/21	5	68.80	0	0.00	69.10	5	4,978	0.10%
2021/06/18	5	70.30	0	0.00	69.00	5	5,103	0.10%
2021/06/17	2	69.85	0	0.00	70.60	2	5,159	0.04%
2021/06/16	0	0.00	2	69.70	70.00	-2	5,570	-0.04%
2021/06/15	0	0.00	1	70.10	70.20	-1	5,934	-0.02%
2021/06/10	4	70.25	0	0.00	70.50	4	6,026	0.07%
2021/06/09	1	69.50	0	0.00	69.20	1	6,028	0.02%
2021/06/08	1	69.50	1	69.80	70.80	0	6,018	0.00%
2021/06/01	1	68.40	0	0.00	68.20	1	6,438	0.02%
2021/05/28	35	67.41	0	0.00	68.20	35	6,787	0.52%
2021/05/26	11	67.06	1	67.20	67.30	10	6,957	0.14%
2021/05/21	10	64.30	1	64.10	64.50	9	7,126	0.13%
2021/05/20	2	64.85	0	0.00	64.40	2	7,215	0.03%
2021/05/18	1	63.80	0	0.00	66.50	1	7,226	0.01%
2021/05/17	0.8	64.09	0	0.00	62.80	0.8	7,313	0.01%
2021/05/14	1	66.60	0	0.00	66.60	1	7,287	0.01%
2021/05/13	3	65.00	5	65.22	65.20	-2	7,294	-0.03%
2021/05/12	3	64.20	4	63.25	64.50	-1	7,288	-0.01%
2021/05/11	5.2	68.59	0	0.00	67.10	5.2	7,276	0.07%
2021/05/07	1.1	70.31	0	0.00	71.00	1.1	7,429	0.02%
2021/05/06	12	71.04	1	72.50	70.60	11	7,469	0.15%
2021/05/03	1	74.00	0	0.00	73.90	1	7,892	0.01%
2021/04/29	0	0.00	2	77.40	77.40	-2	7,910	-0.03%
2021/04/26	2	76.85	0	0.00	76.90	2	8,350	0.02%
2021/04/22	1	76.50	0	0.00	75.20	1	8,655	0.01%
2021/04/21	1	77.50	2	77.15	77.50	-1	8,814	-0.01%
2021/04/20	2	76.90	1	76.70	76.60	1	8,958	0.01%
2021/04/19	1	77.50	0	0.00	77.10	1	9,392	0.01%
2021/04/16	0	0.00	4	77.93	77.90	-4	9,443	-0.04%
2021/04/15	1.3	76.10	3	76.60	76.50	-1.7	9,484	-0.02%
2021/04/14	3	75.50	2	74.50	75.30	1	9,628	0.01%
2021/04/13	4	76.80	1	76.70	76.40	3	9,586	0.03%
2021/04/12	1	77.40	0	0.00	77.50	1	9,552	0.01%
2021/04/09	0	0.00	1	77.80	78.00	-1	9,547	-0.01%
2021/04/08	2	77.25	10	77.80	77.60	-8	9,492	-0.08%
2021/04/07	2	77.70	1	77.60	77.80	1	9,452	0.01%
2021/04/06	3	79.23	4	79.23	79.00	-1	9,396	-0.01%
2021/03/31	2	78.20	1	77.70	77.70	1	9,285	0.01%
2021/03/30	3	77.87	1	77.90	77.80	2	9,223	0.02%
2021/03/29	1	77.10	3	76.93	76.70	-2	9,172	-0.02%
2021/03/26	2	76.55	0	0.00	76.70	2	9,239	0.02%
2021/03/25	2	75.55	1	76.40	76.10	1	9,189	0.01%
2021/03/24	1	76.20	1	75.50	75.50	0	9,144	0.00%
2021/03/23	2	75.15	4	76.00	75.80	-2	9,116	-0.02%
2021/03/22	1	74.80	1	75.00	74.70	0	9,009	0.00%
2021/03/19	5	76.22	3	76.27	76.00	2	8,985	0.02%
2021/03/18	4	77.18	15	75.97	77.90	-11	8,602	-0.13%
2021/03/17	0	0.00	6	74.10	73.50	-6	8,297	-0.07%
2021/03/16	4	73.53	1	73.60	73.70	3	8,465	0.04%
2021/03/15	0	0.00	3	73.50	73.60	-3	8,607	-0.03%
2021/03/12	10	72.98	0	0.00	72.70	10	8,634	0.12%
2021/03/09	4	71.15	0	0.00	71.40	4	8,988	0.04%
2021/03/08	8	72.30	0	0.00	72.20	8	8,885	0.09%
2021/03/05	2	73.60	1	73.90	72.70	1	8,795	0.01%
2021/03/02	0	0.00	22	75.90	75.50	-22	8,370	-0.26%
2021/02/25	14	74.26	0	0.00	74.50	14	8,286	0.17%
2021/02/24	13	74.88	1	74.30	74.40	12	8,260	0.15%
2021/02/23	2	74.35	4	74.40	74.40	-2	8,214	-0.02%
2021/02/22	2	73.90	1	74.30	75.50	1	8,142	0.01%
2021/02/19	3	73.10	0	0.00	73.20	3	8,051	0.04%
2021/02/18	2	73.60	0	0.00	73.90	2	8,059	0.02%
2021/02/17	4	73.50	2	73.40	73.50	2	8,050	0.02%
2021/02/05	2	71.60	0	0.00	71.30	2	7,963	0.03%
2021/02/02	1	70.70	0	0.00	72.40	1	8,171	0.01%
2021/02/01	0	0.00	2	68.50	69.50	-2	8,259	-0.02%
2021/01/29	3	70.43	2	71.80	69.20	1	8,380	0.01%
2021/01/28	2	73.00	2	73.55	72.50	0	8,195	0.00%
2021/01/27	50	78.43	42	76.24	75.70	8	8,077	0.10%
2021/01/26	0	0.00	1	76.00	75.70	-1	7,652	-0.01%
2021/01/25	1	75.60	0	0.00	75.70	1	7,537	0.01%
2021/01/22	1	75.40	0	0.00	75.40	1	7,400	0.01%
2021/01/21	0	0.00	1	75.00	74.40	-1	7,308	-0.01%
2021/01/20	6	75.75	0	0.00	73.70	6	7,247	0.08%
2021/01/19	1	74.50	1	74.30	74.50	0	6,991	0.00%
2021/01/18	2	74.85	2	74.15	73.90	0	6,871	0.00%
2021/01/15	2	74.45	33	74.62	74.50	-31	6,733	-0.46%
2021/01/14	24	73.53	4	73.25	73.80	20	6,597	0.30%
2021/01/13	0	0.00	4	72.08	72.10	-4	6,359	-0.06%
2021/01/12	15	71.38	5	71.46	70.40	10	6,189	0.16%
2021/01/11	2	69.30	1	68.90	69.30	1	5,733	0.02%
2021/01/08	1	67.80	3	69.00	68.20	-2	5,658	-0.04%
2021/01/07	0	0.00	1	68.10	68.00	-1	5,631	-0.02%
2021/01/06	0	0.00	14	66.91	66.30	-14	5,544	-0.25%
2021/01/05	1	66.90	0	0.00	67.40	1	5,529	0.02%
2021/01/04	5	67.30	33	67.02	67.40	-28	5,549	-0.50%
2020/12/31	0	0.00	20	66.40	66.40	-20	5,526	-0.36%
2020/12/29	1	66.20	2	65.85	65.80	-1	5,641	-0.02%
2020/12/25	0	0.00	6	66.10	66.20	-6	5,808	-0.10%
2020/12/24	10	65.70	2	66.30	65.70	8	5,943	0.13%
2020/12/23	3	65.87	1	65.90	65.70	2	6,053	0.03%
2020/12/22	2	67.20	2	66.30	66.30	0	6,265	0.00%
2020/12/21	1	66.20	0	0.00	66.50	1	6,312	0.02%
2020/12/17	13	65.86	0	0.00	65.40	13	6,740	0.19%
2020/12/16	0	0.00	5	66.00	66.20	-5	6,843	-0.07%
2020/12/15	8	65.94	0	0.00	65.30	8	6,937	0.12%
2020/12/11	3	67.50	5	67.46	67.40	-2	7,464	-0.03%
2020/12/10	24	68.45	41	69.17	68.70	-17	7,457	-0.23%
2020/12/09	1	68.00	78	67.65	69.00	-77	7,231	-1.06%
2020/12/08	10	66.20	3	66.10	66.20	7	7,038	0.10%
2020/12/04	39	67.80	13	67.67	67.40	26	6,886	0.38%
2020/12/03	16	65.93	15	66.10	66.20	1	6,546	0.02%
2020/12/02	0	0.00	3	65.70	65.80	-3	6,477	-0.05%
2020/12/01	1	64.50	0	0.00	65.20	1	6,433	0.02%
2020/11/30	7	64.91	6	64.88	64.30	1	6,390	0.02%
2020/11/26	47	65.10	1	64.90	65.00	46	6,301	0.73%
2020/11/25	28	65.74	35	67.09	65.40	-7	6,267	-0.11%
2020/11/24	1	65.70	0	0.00	65.80	1	6,159	0.02%
2020/11/23	0	0.00	5	65.50	65.50	-5	6,145	-0.08%
2020/11/20	0	0.00	2	64.50	64.90	-2	6,156	-0.03%
2020/11/19	6	64.37	0	0.00	64.50	6	6,148	0.10%
2020/11/18	10	65.00	0	0.00	64.90	10	6,152	0.16%
2020/11/17	9	65.40	0	0.00	65.30	9	6,139	0.15%
2020/11/16	21	64.62	16	64.64	64.70	5	6,165	0.08%
2020/11/13	6	64.75	1	64.90	65.00	5	6,144	0.08%
2020/11/12	7	65.81	4	65.93	65.60	3	6,125	0.05%
2020/11/11	1	65.10	18	65.36	65.00	-17	6,016	-0.28%
2020/11/10	2	64.70	0	0.00	64.90	2	5,943	0.03%
2020/11/09	1	64.00	0	0.00	64.20	1	5,793	0.02%
2020/11/06	1	63.50	40	63.70	64.00	-39	5,608	-0.70%
2020/11/05	1	61.90	0	0.00	61.90	1	5,446	0.02%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/10/30	0	0.00	1	62.70	62.50	-1	5,478	-0.02%
2020/10/29	1	62.30	0	0.00	63.00	1	5,497	0.02%
2020/10/28	0	0.00	5	63.14	62.90	-5	5,606	-0.09%
2020/10/27	0	0.00	1	63.00	62.90	-1	5,640	-0.02%
2020/10/26	0	0.00	7	61.81	61.80	-7	5,717	-0.12%
2020/10/23	5	62.50	12	62.58	62.80	-7	5,800	-0.12%
2020/10/22	1	62.60	0	0.00	62.80	1	5,902	0.02%
2020/10/15	7	61.37	9	60.72	60.60	-2	6,530	-0.03%
2020/10/14	2	61.40	0	0.00	61.20	2	6,619	0.03%
2020/10/13	2	62.20	0	0.00	62.40	2	6,640	0.03%
2020/10/12	40	62.55	1	62.70	62.60	39	6,671	0.58%
2020/10/08	10	62.20	0	0.00	61.90	10	6,657	0.15%
2020/10/07	1	62.40	0	0.00	62.30	1	6,683	0.01%
2020/10/06	1	62.60	0	0.00	62.60	1	6,690	0.01%
2020/10/05	1	63.20	0	0.00	63.50	1	6,769	0.01%
2020/09/30	5	63.40	0	0.00	63.40	5	6,793	0.07%
2020/09/29	0	0.00	90	63.32	63.80	-90	6,767	-1.33%
2020/09/28	1	62.40	3	63.07	62.30	-2	6,792	-0.03%
2020/09/25	12	62.60	3	61.10	61.70	9	6,828	0.13%
2020/09/24	0	0.00	6	63.78	64.50	-6	6,761	-0.09%
2020/09/23	1	63.70	2	64.10	63.70	-1	6,709	-0.01%
2020/09/22	4	62.53	1	62.00	63.10	3	6,519	0.05%
2020/09/21	0	0.00	2	62.70	62.40	-2	6,430	-0.03%
2020/09/18	0	0.00	2	62.20	62.10	-2	6,390	-0.03%
2020/09/17	0	0.00	11	62.15	62.10	-11	6,440	-0.17%
2020/09/16	1	60.80	13	60.35	61.00	-12	6,182	-0.19%
2020/09/15	4	57.95	1	58.40	59.00	3	5,942	0.05%
2020/09/08	0	0.00	1	57.40	56.90	-1	6,235	-0.02%
2020/09/07	0	0.00	1	56.70	57.00	-1	6,322	-0.02%
2020/09/02	5	56.20	0	0.00	56.30	5	6,662	0.08%
2020/09/01	2	56.00	0	0.00	56.20	2	6,876	0.03%
2020/08/31	1	56.80	0	0.00	56.20	1	7,075	0.01%
2020/08/27	1	57.00	0	0.00	56.90	1	7,232	0.01%
2020/08/26	0	0.00	4	56.83	57.20	-4	7,295	-0.05%
2020/08/25	0	0.00	1	55.50	55.30	-1	7,306	-0.01%
2020/08/24	9	54.98	0	0.00	55.00	9	7,378	0.12%
2020/08/20	0	0.00	2	55.00	55.20	-2	7,528	-0.03%
2020/08/19	1	57.30	0	0.00	57.00	1	7,581	0.01%
2020/08/12	2	57.45	0	0.00	57.40	2	8,237	0.02%
2020/08/11	1	58.10	0	0.00	57.80	1	8,324	0.01%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	2	58.80	4	58.90	58.80	-2	8,943	-0.02%
2020/08/05	1	59.40	1	59.20	59.10	0	9,043	0.00%
2020/08/04	11	58.81	1	58.80	59.00	10	9,170	0.11%
2020/08/03	5	58.24	5	59.00	58.20	0	9,516	0.00%
2020/07/31	8	60.04	0	0.00	59.90	8	9,528	0.08%
2020/07/30	7	59.80	14	60.21	60.30	-7	9,559	-0.07%
2020/07/29	8	58.45	0	0.00	58.70	8	9,761	0.08%
2020/07/28	0	0.00	1	58.70	56.70	-1	10,312	-0.01%
2020/07/24	1	59.10	25	59.10	59.10	-24	10,314	-0.23%
2020/07/23	8	60.28	0	0.00	60.20	8	10,247	0.08%
2020/07/22	2	64.60	1	64.40	65.40	1	10,050	0.01%
2020/07/21	14	64.84	0	0.00	64.30	14	9,878	0.14%
2020/07/20	2	64.50	10	64.65	64.10	-8	9,873	-0.08%
2020/07/17	3	65.80	0	0.00	65.30	3	9,864	0.03%
2020/07/16	1	65.90	0	0.00	65.80	1	10,082	0.01%
2020/07/14	5	65.70	1	66.00	65.70	4	10,418	0.04%
2020/07/13	1	65.30	0	0.00	65.80	1	10,395	0.01%
2020/07/10	3	65.20	6	65.20	65.10	-3	10,466	-0.03%
2020/07/09	4	67.00	3	66.97	66.90	1	10,336	0.01%
2020/07/08	0	0.00	2	67.40	67.60	-2	10,258	-0.02%
2020/07/07	7	66.69	1	67.20	66.70	6	10,186	0.06%
2020/07/06	0	0.00	7	67.79	68.00	-7	10,039	-0.07%
2020/07/03	14	66.64	1	66.90	66.90	13	9,910	0.13%
2020/07/02	1	65.40	1	65.90	65.90	0	9,817	0.00%
2020/07/01	1	64.30	2	64.30	64.30	-1	9,704	-0.01%
2020/06/30	5	64.30	0	0.00	64.30	5	9,635	0.05%
2020/06/29	2	63.40	1	63.70	64.20	1	9,556	0.01%
2020/06/24	1	63.70	10	63.83	64.00	-9	9,483	-0.09%
2020/06/23	2	63.40	2	63.00	63.10	0	9,367	0.00%
2020/06/22	1	62.90	0	0.00	62.90	1	9,351	0.01%
2020/06/18	0	0.00	1	62.20	62.30	-1	9,280	-0.01%
2020/06/16	0	0.00	7	61.80	61.90	-7	9,236	-0.08%
2020/06/12	6	59.50	0	0.00	61.00	6	9,248	0.06%
2020/06/11	1	61.50	5	61.50	60.70	-4	9,251	-0.04%
2020/06/10	2	61.65	3	61.70	62.00	-1	9,156	-0.01%
2020/06/09	7	62.27	0	0.00	61.90	7	9,132	0.08%
2020/06/08	2	63.20	2	63.05	63.10	0	9,098	0.00%
2020/06/05	0	0.00	3	62.33	62.80	-3	8,902	-0.03%
2020/06/04	3	61.43	1	61.40	61.50	2	8,719	0.02%
2020/06/03	6	61.30	9	61.37	61.40	-3	8,688	-0.03%
2020/06/02	2	61.30	8	61.50	61.30	-6	8,577	-0.07%
2020/06/01	1	61.60	1	61.70	61.70	0	8,496	0.00%
2020/05/29	8	61.40	7	61.33	61.40	1	8,429	0.01%
2020/05/28	1	61.00	1	60.90	60.90	0	8,383	0.00%
2020/05/27	2	60.80	1	61.00	61.40	1	8,324	0.01%
2020/05/26	8	60.95	3	61.07	61.10	5	8,290	0.06%
2020/05/25	0	0.00	5	60.24	60.70	-5	8,155	-0.06%
2020/05/22	8	60.45	1	60.50	60.20	7	8,059	0.09%
2020/05/21	4	59.10	4	59.60	59.70	0	7,789	0.00%
2020/05/18	8	58.34	8	58.39	58.20	0	7,609	0.00%
2020/05/15	8	58.75	1	59.40	58.90	7	7,552	0.09%
2020/05/14	2	58.80	1	60.40	58.10	1	7,383	0.01%
2020/05/13	3	60.60	1	60.60	60.80	2	7,110	0.03%
2020/05/12	1	61.20	2	61.10	61.30	-1	6,963	-0.01%
2020/05/11	0	0.00	2	61.40	61.40	-2	6,866	-0.03%
2020/05/08	18	61.06	16	61.17	60.80	2	6,743	0.03%
2020/05/07	12	59.50	0	0.00	59.50	12	6,377	0.19%
2020/05/06	17	59.29	3	59.27	59.00	14	6,287	0.22%
2020/05/05	10	58.60	9	58.41	59.20	1	6,175	0.02%
2020/05/04	16	58.43	10	58.84	59.00	6	5,859	0.10%
2020/04/30	0	0.00	10	55.38	56.60	-10	5,207	-0.19%
2020/04/29	0	0.00	1	54.20	54.20	-1	5,088	-0.02%
2020/04/28	4	54.10	0	0.00	54.00	4	5,101	0.08%
2020/04/23	2	52.50	0	0.00	52.60	2	5,093	0.04%
2020/04/22	0	0.00	4	52.70	52.60	-4	5,010	-0.08%
2020/04/21	11	54.23	1	54.10	53.10	10	4,869	0.21%
2020/04/20	1	57.00	6	57.53	57.30	-5	4,575	-0.11%
2020/04/17	2	55.60	0	0.00	56.00	2	4,292	0.05%
2020/04/14	3	54.30	0	0.00	54.20	3	4,077	0.07%
2020/04/13	4	54.00	0	0.00	53.60	4	4,114	0.10%
2020/03/16	1	54.70	0	0.00	53.60	1	4,319	0.02%
2020/03/12	0	0.00	5	55.10	54.70	-5	4,346	-0.12%
2020/03/10	3	56.93	0	0.00	57.70	3	4,610	0.07%
2020/03/09	0	0.00	2	58.40	57.60	-2	4,873	-0.04%
2020/03/05	2	59.80	0	0.00	59.80	2	4,914	0.04%
2020/03/04	0	0.00	8	58.40	58.90	-8	5,013	-0.16%
2020/03/03	8	59.20	0	0.00	58.70	8	5,164	0.15%
2020/02/27	0	0.00	1	58.60	58.50	-1	5,706	-0.02%
2020/02/26	3	59.60	0	0.00	59.30	3	5,731	0.05%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	0	0.00	6	60.23	60.00	-6	5,704	-0.11%
2020/02/20	8	60.34	0	0.00	60.40	8	5,729	0.14%
2020/02/19	6	60.57	1	60.60	60.30	5	5,715	0.09%
2020/02/18	1	60.40	0	0.00	60.50	1	5,718	0.02%
2020/02/17	2	61.30	0	0.00	61.10	2	5,721	0.03%
2020/02/13	1	61.70	0	0.00	61.00	1	5,677	0.02%
2020/02/12	0	0.00	1	62.20	62.00	-1	5,655	-0.02%
2020/01/17	1	66.10	0	0.00	65.70	1	6,026	0.02%
2020/01/16	1	65.80	0	0.00	65.80	1	6,075	0.02%
2020/01/14	15	66.52	6	66.50	66.50	9	6,184	0.15%
2020/01/13	2	66.35	1	66.10	66.10	1	6,246	0.02%
2020/01/09	0	0.00	1	65.20	65.50	-1	6,358	-0.02%
2020/01/08	2	63.70	1	63.70	64.00	1	6,401	0.02%
2020/01/07	7	64.64	4	63.43	64.30	3	6,423	0.05%
2020/01/06	11	65.64	0	0.00	64.80	11	6,394	0.17%
2020/01/03	1	67.30	0	0.00	67.20	1	6,405	0.02%
2020/01/02	16	68.09	4	68.35	68.40	12	6,381	0.19%
2019/12/31	15	67.30	0	0.00	67.20	15	6,322	0.24%
2019/12/27	2	67.60	16	67.60	67.70	-14	6,366	-0.22%
2019/12/26	0	0.00	3	67.10	67.20	-3	6,365	-0.05%
2019/12/25	15	66.50	0	0.00	66.70	15	6,378	0.24%
2019/12/24	2	65.80	1	66.30	65.70	1	6,444	0.02%
2019/12/23	2	66.60	0	0.00	66.20	2	6,485	0.03%
2019/12/20	2	67.55	0	0.00	66.80	2	6,508	0.03%
2019/12/18	3	67.70	30	68.40	67.50	-27	6,518	-0.41%
2019/12/17	19	67.10	0	0.00	67.20	19	6,526	0.29%
2019/12/16	0	0.00	1	67.20	66.40	-1	6,471	-0.02%
2019/12/13	1	65.60	5	65.70	66.10	-4	6,351	-0.06%
2019/12/12	20	65.40	2	65.40	65.30	18	6,471	0.28%
2019/12/11	5	65.20	0	0.00	65.80	5	6,678	0.07%
2019/12/09	0	0.00	3	66.00	66.10	-3	6,643	-0.05%
2019/12/06	0	0.00	2	66.10	65.00	-2	6,611	-0.03%
2019/12/05	0	0.00	12	65.18	65.50	-12	6,614	-0.18%
2019/12/03	2	62.30	0	0.00	62.50	2	6,279	0.03%
2019/11/29	2	62.80	3	63.40	62.80	-1	6,357	-0.02%
2019/11/26	3	63.03	1	63.30	62.30	2	5,915	0.03%
2019/11/25	0	0.00	1	61.30	61.90	-1	5,640	-0.02%
2019/11/20	1	60.30	14	60.29	60.30	-13	5,715	-0.23%
2019/11/19	2	60.95	1	61.50	60.60	1	5,754	0.02%
2019/11/18	3	61.90	0	0.00	61.80	3	5,727	0.05%
2019/11/15	10	60.60	11	61.45	61.50	-1	5,763	-0.02%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/11	5	60.10	0	0.00	60.10	5	5,816	0.09%
2019/11/07	6	60.72	4	60.68	60.70	2	5,840	0.03%
2019/11/06	0	0.00	1	61.50	61.60	-1	5,802	-0.02%
2019/11/05	1	63.00	26	62.28	62.20	-25	5,800	-0.43%
2019/11/04	10	62.61	5	62.90	62.60	5	5,761	0.09%
2019/11/01	0	0.00	6	60.92	61.10	-6	5,616	-0.11%
2019/10/31	0	0.00	1	61.10	60.40	-1	5,729	-0.02%
2019/10/30	1	60.10	0	0.00	60.70	1	5,858	0.02%
2019/10/29	1	61.20	0	0.00	59.90	1	5,913	0.02%
2019/10/25	1	61.50	0	0.00	61.20	1	5,863	0.02%
2019/10/24	0	0.00	1	62.00	62.00	-1	5,906	-0.02%
2019/10/23	3	61.10	8	61.06	61.10	-5	5,934	-0.08%
2019/10/22	0	0.00	1	61.10	60.30	-1	5,994	-0.02%
2019/10/21	0	0.00	3	60.30	60.60	-3	6,022	-0.05%
2019/10/18	0	0.00	1	59.00	59.60	-1	6,050	-0.02%
2019/10/17	0	0.00	1	58.10	58.50	-1	6,041	-0.02%
2019/10/16	2	57.80	1	58.40	57.50	1	6,184	0.02%
2019/10/15	1	57.60	0	0.00	57.70	1	6,207	0.02%
2019/10/14	0	0.00	1	57.90	57.30	-1	6,316	-0.02%
2019/10/08	4	57.95	0	0.00	57.50	4	6,326	0.06%
2019/10/07	1	59.10	2	59.30	59.10	-1	6,446	-0.02%
2019/10/03	2	58.80	0	0.00	58.90	2	6,588	0.03%
2019/09/27	0	0.00	2	57.45	57.50	-2	6,683	-0.03%
2019/09/26	1	58.40	0	0.00	58.10	1	6,755	0.01%
2019/09/24	2	59.00	0	0.00	58.80	2	7,255	0.03%
2019/09/20	8	58.76	5	58.80	58.50	3	7,282	0.04%
2019/09/19	4	59.95	3.5	59.71	59.80	0.5	7,180	0.01%
2019/09/18	0	0.00	3	59.73	59.70	-3	7,220	-0.04%
2019/09/17	11	59.65	5	59.44	59.50	6	7,192	0.08%
2019/09/16	25	61.38	34	60.83	61.00	-9	7,126	-0.13%
2019/09/12	17	63.83	9	63.33	63.40	8	7,180	0.11%
2019/09/11	11	63.04	8	63.04	63.50	3	7,329	0.04%
2019/09/10	4	63.00	4	63.20	63.00	0	7,299	0.00%
2019/09/09	25	64.01	0	0.00	63.20	25	7,261	0.34%
2019/09/06	6	64.50	1	65.10	64.30	5	7,277	0.07%
2019/09/05	0	0.00	2	65.05	64.10	-2	7,245	-0.03%
2019/09/04	2	63.75	5	63.90	63.80	-3	7,168	-0.04%
2019/09/03	3	64.00	5	63.44	63.40	-2	7,294	-0.03%
2019/09/02	10	62.81	9	62.84	62.80	1	7,328	0.01%
2019/08/30	0	0.00	4	62.08	62.60	-4	7,377	-0.05%
2019/08/29	9	61.33	4	61.20	61.20	5	7,448	0.07%
2019/08/28	2	60.75	1	60.80	60.90	1	7,596	0.01%
2019/08/27	1	60.80	7	60.89	60.50	-6	7,664	-0.08%
2019/08/26	1	60.90	0	0.00	60.60	1	7,810	0.01%
2019/08/22	4	62.25	1	63.40	61.90	3	7,863	0.04%
2019/08/21	1	62.40	0	0.00	62.20	1	7,882	0.01%
2019/08/20	7	63.31	6	63.00	62.50	1	8,046	0.01%
2019/08/19	5	62.90	0	0.00	63.20	5	8,193	0.06%
2019/08/14	0	0.00	2	62.80	62.10	-2	9,019	-0.02%
2019/08/13	0	0.00	1	61.60	61.60	-1	9,115	-0.01%
2019/08/12	9	62.68	8	62.70	62.50	1	9,207	0.01%
2019/08/07	0	0.00	4	62.13	61.80	-4	9,268	-0.04%
2019/08/02	2	61.10	0	0.00	60.80	2	9,463	0.02%
2019/08/01	1	63.30	1	63.70	63.00	0	9,370	0.00%
2019/07/31	2	63.30	2	62.90	63.10	0	9,303	0.00%
2019/07/30	3	63.63	1	64.00	63.30	2	9,468	0.02%
2019/07/26	4	64.45	1	64.60	64.60	3	10,007	0.03%
2019/07/25	5	64.50	43	64.42	64.70	-38	10,123	-0.38%
2019/07/24	4	67.25	0	0.00	67.30	4	10,078	0.04%
2019/07/23	1	67.40	0	0.00	67.50	1	9,997	0.01%
2019/07/22	0	0.00	10	67.21	67.30	-10	10,012	-0.10%
2019/07/19	1	66.40	1	66.50	66.40	0	10,063	0.00%
2019/07/18	3	65.00	0	0.00	65.10	3	10,122	0.03%
2019/07/17	1	66.30	13	66.50	67.00	-12	10,026	-0.12%
2019/07/16	51	67.03	6	67.23	67.00	45	10,032	0.45%
2019/07/15	13	65.63	10	65.40	66.00	3	9,885	0.03%
2019/07/11	10	65.67	28	66.18	65.50	-18	9,976	-0.18%
2019/07/10	400	64.40	403	65.04	64.80	-3	9,919	-0.03%	大買/大賣/
2019/07/09	92	64.30	101	65.10	64.70	-9	9,934	-0.09%	大賣/
2019/07/05	30	64.64	0	0.00	64.90	30	10,056	0.30%
2019/07/04	1	64.40	2	64.20	64.80	-1	10,070	-0.01%
2019/07/03	6	64.95	0	0.00	64.60	6	10,040	0.06%
2019/07/02	5	65.20	6	65.32	65.60	-1	9,969	-0.01%
2019/07/01	8	65.04	21	64.29	64.90	-13	9,925	-0.13%
2019/06/28	6	61.15	8	60.66	60.50	-2	9,612	-0.02%
2019/06/27	1	61.30	12	61.54	61.50	-11	9,646	-0.11%
2019/06/26	8	60.80	3	60.63	60.80	5	9,660	0.05%
2019/06/25	14	60.56	16	60.05	60.40	-2	9,666	-0.02%
2019/06/24	13	61.17	0	0.00	61.10	13	9,635	0.13%
2019/06/21	13	61.81	21	61.84	60.80	-8	9,674	-0.08%
2019/06/20	15	61.59	30	61.54	61.80	-15	9,584	-0.16%
2019/06/19	25	58.48	8	59.28	59.20	17	9,430	0.18%
2019/06/18	9	57.41	8	57.23	57.00	1	9,376	0.01%
2019/06/17	7	56.57	5	57.00	57.00	2	9,591	0.02%
2019/06/14	6	57.17	8	56.76	56.30	-2	9,938	-0.02%
2019/06/13	6	57.98	0	0.00	58.10	6	9,936	0.06%
2019/06/11	3	57.93	0	0.00	57.30	3	9,965	0.03%
2019/06/10	2	56.80	8	57.44	57.60	-6	9,804	-0.06%
2019/06/06	4	55.08	3	54.80	55.10	1	9,743	0.01%
2019/06/05	4	57.03	3	56.90	56.60	1	9,652	0.01%
2019/06/04	6	56.85	8	56.45	55.80	-2	9,555	-0.02%
2019/06/03	5	57.54	1	57.30	57.30	4	9,476	0.04%
2019/05/31	5	57.26	3	59.00	58.30	2	9,479	0.02%
2019/05/28	1	54.90	1	54.60	54.60	0	9,400	0.00%
2019/05/27	5	54.34	5	54.18	54.70	0	9,378	0.00%
2019/05/24	3	55.93	7	56.10	55.60	-4	9,242	-0.04%
2019/05/23	11	56.00	0	0.00	55.60	11	9,259	0.12%
2019/05/22	1	62.70	3	62.70	61.60	-2	8,835	-0.02%
2019/05/21	2	61.65	2	61.35	62.70	0	8,704	0.00%
2019/05/20	7	63.31	0	0.00	63.00	7	8,563	0.08%
2019/05/17	8	67.38	16	64.85	64.80	-8	8,522	-0.09%
2019/05/16	2	68.00	0	0.00	67.30	2	8,512	0.02%
2019/05/15	0	0.00	1	68.80	68.80	-1	8,547	-0.01%
2019/05/14	5	66.42	0	0.00	68.20	5	8,587	0.06%
2019/05/13	2	69.90	0	0.00	67.60	2	8,553	0.02%
2019/05/10	1	71.30	0	0.00	70.30	1	8,577	0.01%
2019/05/08	4	72.35	1	72.50	72.10	3	8,627	0.03%
2019/05/07	6	74.00	7	73.19	73.00	-1	8,588	-0.01%
2019/05/06	1	72.30	0	0.00	72.10	1	8,464	0.01%
2019/05/03	1	70.50	5	72.58	72.70	-4	8,301	-0.05%
2019/05/02	1	71.40	2	72.10	71.30	-1	8,258	-0.01%
2019/04/29	4	70.73	0	0.00	70.10	4	8,247	0.05%
2019/04/25	0	0.00	2	72.30	72.50	-2	8,158	-0.02%
2019/04/24	1	71.90	2	71.85	71.20	-1	8,092	-0.01%
2019/04/19	0	0.00	5	69.60	69.60	-5	7,859	-0.06%
2019/04/18	0	0.00	1	69.40	69.40	-1	7,908	-0.01%
2019/04/17	1	71.60	2	71.60	71.50	-1	7,871	-0.01%
2019/04/16	0	0.00	4	70.18	71.00	-4	7,812	-0.05%
2019/04/15	8	68.99	5	68.40	69.00	3	7,722	0.04%
2019/04/12	1	70.30	1	72.00	69.20	0	7,806	0.00%
2019/04/11	1	72.20	1	73.40	72.10	0	7,751	0.00%
2019/04/10	0	0.00	3	71.80	72.00	-3	7,716	-0.04%
2019/04/09	1	72.10	0	0.00	72.20	1	7,665	0.01%
2019/04/08	2	73.25	1	74.00	73.10	1	7,654	0.01%
2019/04/03	1	73.90	2	73.80	73.50	-1	7,618	-0.01%
2019/04/02	6	72.13	2	71.90	72.00	4	7,558	0.05%
2019/04/01	0	0.00	2	72.45	72.50	-2	7,552	-0.03%
2019/03/27	8	71.04	13	71.16	71.10	-5	7,489	-0.07%
2019/03/26	12	71.47	15	71.13	71.00	-3	7,478	-0.04%
2019/03/25	11	71.02	7	70.80	71.20	4	7,445	0.05%
2019/03/22	19	74.29	17	73.04	72.30	2	7,390	0.03%
2019/03/21	6	75.20	4	75.38	75.00	2	7,272	0.03%
2019/03/20	7	75.56	6	75.67	75.50	1	7,225	0.01%
2019/03/19	3	74.77	13	74.28	75.30	-10	7,156	-0.14%
2019/03/15	0	0.00	3	69.53	69.10	-3	6,800	-0.04%
2019/03/14	3	68.80	4	69.23	69.00	-1	6,800	-0.01%
2019/03/13	0	0.00	1	68.30	68.50	-1	6,946	-0.01%
2019/03/12	1	69.10	0	0.00	68.20	1	7,133	0.01%
2019/03/11	4	67.93	5	68.04	68.20	-1	7,398	-0.01%
2019/03/08	3	67.60	0	0.00	67.50	3	7,518	0.04%
2019/03/07	40	68.40	40	68.80	67.80	0	7,544	0.00%
2019/03/06	2	68.30	1	69.40	68.00	1	7,654	0.01%
2019/03/04	3	67.33	0	0.00	67.20	3	7,760	0.04%
2019/02/25	2	68.30	3	68.17	68.10	-1	7,671	-0.01%
2019/02/22	1	68.30	1	69.50	67.80	0	7,692	0.00%
2019/02/21	0	0.00	1	66.40	66.90	-1	7,593	-0.01%
2019/02/19	0	0.00	5	65.96	65.80	-5	7,634	-0.07%
2019/02/18	8	66.83	0	0.00	66.80	8	7,680	0.10%
2019/02/15	3	68.20	1	69.70	68.50	2	7,661	0.03%
2019/02/13	1	67.00	0	0.00	67.00	1	7,649	0.01%
2019/02/12	5	67.72	1	67.60	67.80	4	7,629	0.05%
2019/01/30	0	0.00	35	66.31	66.00	-35	7,873	-0.44%
2019/01/29	2	64.65	3	64.70	65.40	-1	7,934	-0.01%
2019/01/28	1	63.40	3	64.13	64.50	-2	7,957	-0.03%
2019/01/25	4	63.48	3	63.87	63.40	1	8,103	0.01%
2019/01/24	1	61.30	6	62.62	63.90	-5	8,265	-0.06%
2019/01/23	11	61.65	4	61.93	61.70	7	8,199	0.09%
2019/01/22	0	0.00	1	65.10	65.10	-1	7,988	-0.01%
2019/01/21	0	0.00	2.1	63.96	64.30	-2.1	7,936	-0.03%
2019/01/18	1	62.40	1	62.90	62.70	0	7,898	0.00%
2019/01/17	1	62.60	1	63.90	61.80	0	7,972	0.00%
2019/01/16	0	0.00	2	62.95	63.50	-2	7,960	-0.03%
2019/01/15	0	0.00	4	61.95	62.30	-4	7,913	-0.05%
2019/01/14	1	60.70	2	60.75	60.90	-1	7,925	-0.01%
2019/01/11	7	61.40	2	60.80	60.90	5	7,973	0.06%
2019/01/09	0	0.00	1	59.50	60.30	-1	8,001	-0.01%
2019/01/08	0	0.00	2	58.30	58.00	-2	7,992	-0.03%
2019/01/07	10	57.99	2	57.90	57.50	8	7,979	0.10%
2019/01/04	4	56.83	1	56.70	56.40	3	8,016	0.04%
2019/01/03	2	59.90	1	60.10	59.80	1	8,023	0.01%
2019/01/02	2	62.20	0	0.00	61.90	2	7,968	0.03%
2018/12/27	2.1	62.09	0	0.00	61.80	2.1	8,236	0.03%
2018/12/26	0	0.00	1	61.00	60.80	-1	8,213	-0.01%
2018/12/25	0	0.00	2	59.90	60.10	-2	8,312	-0.02%
2018/12/24	2	62.75	1	63.60	62.30	1	8,307	0.01%
2018/12/22	0	0.00	1	62.60	62.50	-1	8,295	-0.01%
2018/12/21	2	60.60	1	61.40	62.80	1	8,358	0.01%
2018/12/20	1	61.20	1	60.70	60.90	0	8,558	0.00%
2018/12/18	0	0.00	2	61.30	61.30	-2	8,578	-0.02%
2018/12/17	1	61.40	0	0.00	61.10	1	8,657	0.01%
2018/12/14	0	0.00	7	60.41	60.60	-7	8,772	-0.08%
2018/12/13	4	61.78	2	61.50	61.50	2	8,770	0.02%
2018/12/12	8	62.61	3	62.87	62.00	5	8,743	0.06%
2018/12/11	1	60.60	4	60.75	61.50	-3	8,564	-0.04%
2018/12/10	0	0.00	4	59.75	60.00	-4	8,563	-0.05%
2018/12/07	5	59.08	4	59.73	59.10	1	8,575	0.01%
2018/12/06	15	59.01	4	59.88	58.20	11	8,607	0.13%
2018/12/05	4	62.78	0	0.00	62.60	4	8,527	0.05%
2018/12/04	2	62.50	7	62.66	63.10	-5	8,441	-0.06%
2018/12/03	2	61.20	1	61.00	61.00	1	8,220	0.01%
2018/11/30	0	0.00	5	59.70	59.50	-5	8,169	-0.06%
2018/11/29	3	59.83	3	60.47	59.90	0	8,257	0.00%
2018/11/28	1	58.50	1	58.70	59.00	0	8,210	0.00%
2018/11/27	5	58.32	1	58.30	58.20	4	8,238	0.05%
2018/11/26	0	0.00	1	55.30	55.50	-1	8,183	-0.01%
2018/11/22	1	54.80	0	0.00	54.50	1	8,620	0.01%
2018/11/20	92	54.38	93	55.49	55.80	-1	8,547	-0.01%
2018/11/19	11	55.20	10	54.10	54.10	1	8,406	0.01%
2018/11/15	0	0.00	2	55.30	55.90	-2	8,243	-0.02%
2018/11/14	12	54.51	17	53.84	53.50	-5	8,119	-0.06%
2018/11/13	0	0.00	7	52.53	54.00	-7	8,069	-0.09%
2018/11/12	0	0.00	1	54.00	54.10	-1	8,012	-0.01%
2018/11/09	1	54.40	1	55.10	54.60	0	7,979	0.00%
2018/11/08	2	54.60	2	54.65	53.80	0	7,904	0.00%
2018/11/07	7	54.97	1	55.00	54.80	6	7,787	0.08%
2018/11/06	5	57.06	3	59.27	56.10	2	7,650	0.03%
2018/11/05	0	0.00	8	59.90	59.30	-8	7,507	-0.11%
2018/11/02	5	60.36	0	0.00	61.40	5	7,391	0.07%
2018/11/01	17	59.26	65	59.49	61.10	-48	7,228	-0.66%
2018/10/31	50	57.96	0	0.00	56.80	50	6,983	0.72%
2018/10/30	3	55.73	4	56.43	56.50	-1	6,977	-0.01%
2018/10/29	4	54.75	4	54.30	55.30	0	6,984	0.00%
2018/10/26	3	52.70	2	53.60	52.80	1	6,996	0.01%
2018/10/25	9	54.88	7	53.80	53.70	2	6,943	0.03%
2018/10/24	0	0.00	4	58.50	58.00	-4	6,925	-0.06%
2018/10/23	7	58.33	1	58.00	58.00	6	6,891	0.09%
2018/10/22	0	0.00	32	58.40	59.70	-32	6,896	-0.46%
2018/10/19	6	56.05	101	55.70	56.30	-95	6,825	-1.39%	大賣/
2018/10/18	5	56.84	7	56.60	57.20	-2	6,855	-0.03%
2018/10/17	113	57.00	4	57.05	56.80	109	6,934	1.57%	大買/鉅額交易
2018/10/16	8	55.14	3	54.80	54.80	5	6,906	0.07%
2018/10/15	10	55.12	0	0.00	55.20	10	6,948	0.14%
2018/10/12	10	55.40	3	55.63	56.60	7	7,000	0.10%
2018/10/11	2	54.00	7	51.77	54.10	-5	7,002	-0.07%
2018/10/09	1	54.10	0	0.00	54.40	1	6,935	0.01%
2018/10/05	1	54.90	5	57.16	55.10	-4	7,012	-0.06%
2018/10/04	2	58.90	0	0.00	59.00	2	7,104	0.03%
2018/10/03	1	59.20	1	59.00	58.80	0	7,203	0.00%
2018/10/02	0	0.00	1	60.90	61.20	-1	7,209	-0.01%
2018/10/01	8	60.69	3	60.03	60.70	5	7,363	0.07%
2018/09/28	2	59.00	3	59.53	59.00	-1	7,398	-0.01%
2018/09/27	6	59.75	2	58.60	59.00	4	7,422	0.05%
2018/09/26	4	61.38	6	61.80	61.20	-2	7,261	-0.03%
2018/09/25	1	60.40	2	60.45	60.80	-1	7,301	-0.01%
2018/09/21	2	60.35	3	61.13	61.00	-1	7,262	-0.01%
2018/09/20	3	62.27	2	62.10	61.00	1	7,221	0.01%
2018/09/19	3	64.17	0	0.00	63.10	3	7,113	0.04%
2018/09/18	11	65.42	0	0.00	64.20	11	7,138	0.15%
2018/09/17	20	65.80	0	0.00	65.90	20	7,262	0.28%
2018/09/14	2	66.20	1	66.70	65.80	1	7,265	0.01%
2018/09/13	0	0.00	1	65.20	65.60	-1	7,211	-0.01%
2018/09/12	4	65.88	3	65.47	65.20	1	7,151	0.01%
2018/09/11	6	65.38	3	67.07	67.50	3	7,060	0.04%
2018/09/10	1	67.80	1	65.90	66.00	0	6,972	0.00%
2018/09/07	7	69.00	5	68.60	68.40	2	6,897	0.03%
2018/09/06	4	69.23	4	68.95	70.20	0	6,824	0.00%
2018/09/05	1	69.50	30	70.73	70.00	-29	6,777	-0.43%
2018/09/04	2	70.30	5	70.04	70.30	-3	6,672	-0.04%
2018/09/03	31	69.52	0	0.00	68.50	31	6,594	0.47%
2018/08/31	0	0.00	34	69.97	70.30	-34	6,509	-0.52%
2018/08/30	35	68.45	61	70.70	68.80	-26	6,386	-0.41%
2018/08/29	1	67.50	3	66.80	67.90	-2	6,219	-0.03%
2018/08/28	1	64.50	0	0.00	64.80	1	6,063	0.02%
2018/08/24	1	64.00	1	64.10	64.40	0	6,091	0.00%
2018/08/23	2	64.35	1	65.00	64.50	1	6,137	0.02%
2018/08/22	1	64.10	1	64.10	64.00	0	6,177	0.00%
2018/08/17	0	0.00	2	64.05	64.00	-2	6,465	-0.03%
2018/08/16	1	64.60	3	63.33	64.90	-2	6,473	-0.03%
2018/08/15	1	63.30	3	62.93	63.30	-2	6,466	-0.03%
2018/08/13	2	65.15	4	65.33	63.50	-2	6,418	-0.03%
2018/08/10	2	65.80	0	0.00	66.90	2	6,285	0.03%
2018/08/09	0	0.00	1	65.70	66.00	-1	6,275	-0.02%
2018/08/06	1	68.20	0	0.00	67.90	1	6,283	0.02%
2018/08/03	2	66.30	3	66.27	66.90	-1	6,323	-0.02%
2018/08/01	1	66.10	1	66.30	65.90	0	6,320	0.00%
2018/07/30	1	66.40	0	0.00	66.30	1	6,429	0.02%
2018/07/27	26	67.93	5	67.46	67.50	21	6,464	0.32%
2018/07/26	1	67.30	0	0.00	67.30	1	6,523	0.02%
2018/07/25	5	66.96	1	67.20	67.10	4	6,650	0.06%
2018/07/24	2	67.00	11	68.05	68.30	-9	6,579	-0.14%
2018/07/23	3	67.00	2	67.15	67.00	1	6,593	0.02%
2018/07/20	15	67.64	0	0.00	67.60	15	6,600	0.23%
2018/07/19	4	68.95	1	69.10	69.20	3	6,575	0.05%
2018/07/18	7.5	68.82	7	68.59	68.70	0.5	6,582	0.01%
2018/07/17	10	68.44	7	68.47	68.60	3	6,553	0.05%
2018/07/16	3	67.83	11	67.30	67.20	-8	6,443	-0.12%
2018/07/13	1	66.80	0	0.00	67.00	1	6,415	0.02%
2018/07/12	1	67.80	12	67.79	66.60	-11	6,459	-0.17%
2018/07/11	2	65.90	1	66.10	67.20	1	6,367	0.02%
2018/07/10	3	66.37	4	66.80	67.00	-1	6,380	-0.02%
2018/07/09	1	66.50	2	65.40	66.90	-1	6,331	-0.02%
2018/07/06	2	63.05	3	62.87	63.00	-1	6,209	-0.02%
2018/07/05	2	64.20	0	0.00	64.60	2	6,229	0.03%
2018/07/03	204	64.75	205	63.60	63.50	-1	6,254	-0.02%	大買/大賣/
2018/06/29	1	63.30	1	62.10	63.30	0	6,310	0.00%
2018/06/27	1	60.60	1	60.50	60.60	0	6,340	0.00%
2018/06/26	6	61.12	1	59.60	60.10	5	6,554	0.08%
2018/06/25	1	63.20	1	64.10	63.70	0	6,651	0.00%
2018/06/22	1	63.70	10	63.60	63.60	-9	6,929	-0.13%
2018/06/21	1	64.00	3	64.30	63.70	-2	7,020	-0.03%
2018/06/15	1	64.50	0	0.00	64.50	1	7,260	0.01%
2018/06/14	0	0.00	2	63.90	64.30	-2	7,251	-0.03%
2018/06/13	192	63.40	193	63.98	63.50	-1	7,270	-0.01%	大買/大賣/
2018/06/12	1	63.90	0	0.00	64.00	1	7,350	0.01%
2018/06/11	3	64.80	0	0.00	64.50	3	7,459	0.04%
2018/06/08	5	65.80	0	0.00	65.90	5	7,500	0.07%
2018/06/07	21	66.62	0	0.00	66.00	21	7,717	0.27%
2018/06/06	0	0.00	1	66.70	66.10	-1	7,722	-0.01%
2018/06/04	0	0.00	2	63.80	64.80	-2	7,716	-0.03%
2018/06/01	2	62.30	1	62.50	62.60	1	7,776	0.01%
2018/05/31	0	0.00	1	64.20	63.00	-1	7,887	-0.01%
2018/05/30	1	63.50	0	0.00	63.50	1	7,992	0.01%
2018/05/25	0	0.00	3	64.63	65.00	-3	8,205	-0.04%
2018/05/23	1	64.30	1	65.00	62.60	0	8,792	0.00%
2018/05/21	0	0.00	1	64.30	63.90	-1	8,905	-0.01%
2018/05/17	0	0.00	2	64.20	64.40	-2	9,066	-0.02%
2018/05/15	79	63.70	78	64.40	63.40	1	9,204	0.01%
2018/05/11	0	0.00	9	62.10	62.00	-9	9,289	-0.10%
2018/05/10	1	60.10	0	0.00	60.70	1	9,225	0.01%
2018/05/09	3	59.87	3	60.23	60.20	0	9,260	0.00%
2018/05/08	20	57.86	21	60.05	59.80	-1	9,247	-0.01%
2018/05/07	15	57.61	0	0.00	57.00	15	9,287	0.16%
2018/05/04	2	58.95	0	0.00	58.80	2	9,340	0.02%
2018/05/02	67	61.86	67	62.40	62.60	0	9,378	0.00%
2018/04/27	0	0.00	1	57.50	57.60	-1	9,469	-0.01%
2018/04/26	4	59.25	0	0.00	59.30	4	9,446	0.04%
2018/04/25	2	59.60	0	0.00	59.60	2	9,596	0.02%
2018/04/24	0	0.00	3	60.67	61.10	-3	9,726	-0.03%
2018/04/20	0	0.00	1	64.30	64.30	-1	9,786	-0.01%
2018/04/19	6	63.88	3	63.93	64.60	3	10,048	0.03%
2018/04/18	3	64.00	2	64.45	63.70	1	10,150	0.01%
2018/04/17	1	63.20	1	64.10	64.50	0	10,495	0.00%
2018/04/12	1	63.30	0	0.00	63.10	1	10,241	0.01%
2018/04/11	1	63.90	3	64.37	63.30	-2	10,183	-0.02%
2018/04/10	11	62.91	0	0.00	63.00	11	10,095	0.11%
2018/04/09	5	64.12	0	0.00	64.20	5	9,980	0.05%
2018/04/03	2	64.40	0	0.00	64.40	2	9,903	0.02%
2018/03/30	2	69.00	2	67.30	67.30	0	9,954	0.00%
2018/03/29	0	0.00	4	66.50	68.50	-4	10,020	-0.04%
2018/03/28	5	63.10	5	64.06	64.00	0	9,747	0.00%
2018/03/27	24	66.58	3	65.50	65.40	21	9,494	0.22%
2018/03/23	0	0.00	184	67.14	67.30	-184	9,172	-2.01%	大賣/鉅額交易
2018/03/22	186	70.33	6	69.90	69.50	180	9,149	1.97%	大買/鉅額交易
2018/03/21	4	69.85	2	69.80	69.50	2	9,133	0.02%
2018/03/20	1	69.20	0	0.00	69.00	1	9,509	0.01%
2018/03/19	1	70.40	11	70.65	70.00	-10	9,612	-0.10%
2018/03/16	0	0.00	426	69.90	71.60	-426	9,597	-4.44%	大賣/鉅額交易
2018/03/15	33	71.27	0	0.00	71.20	33	9,530	0.35%
2018/03/14	113	70.20	7	69.80	70.20	106	9,456	1.12%	大買/鉅額交易
2018/03/13	23	70.73	195	69.85	69.30	-172	9,385	-1.83%	大賣/鉅額交易
2018/03/12	9	68.70	7	68.47	68.00	2	9,170	0.02%
2018/03/09	5	67.40	5	68.00	68.30	0	9,170	0.00%
2018/03/08	74	69.66	0	0.00	68.30	74	9,212	0.80%
2018/03/07	32	68.32	3	69.60	68.30	29	9,197	0.32%
2018/03/06	360	69.56	2	69.65	70.00	358	9,313	3.84%	大買/鉅額交易
2018/03/05	11	69.66	10	69.58	67.30	1	9,315	0.01%
2018/03/02	6	69.95	4	68.98	70.10	2	9,268	0.02%
2018/03/01	4	67.73	8	67.41	67.40	-4	9,158	-0.04%
2018/02/27	3	70.00	2	71.00	68.50	1	9,426	0.01%
2018/02/26	9	70.24	13	71.23	70.80	-4	9,317	-0.04%
2018/02/23	9	69.38	7	69.41	70.30	2	9,106	0.02%
2018/02/22	3	64.27	2	64.85	65.00	1	8,887	0.01%
2018/02/21	3	64.43	4	64.98	64.70	-1	8,873	-0.01%
2018/02/12	3	61.60	3	61.93	61.60	0	8,805	0.00%
2018/02/09	1	62.70	0	0.00	62.20	1	8,821	0.01%
2018/02/07	6	64.82	8	65.23	63.30	-2	8,799	-0.02%
2018/02/02	3	64.90	1	65.50	65.50	2	8,663	0.02%
2018/02/01	2	67.50	0	0.00	65.10	2	8,771	0.02%
2018/01/31	1	66.20	3	66.23	67.40	-2	8,863	-0.02%
2018/01/30	1	68.40	0	0.00	66.10	1	8,844	0.01%
2018/01/29	6	69.45	1	69.60	69.30	5	8,766	0.06%
2018/01/26	2	67.30	2	67.25	67.40	0	8,731	0.00%
2018/01/25	0	0.00	4	66.73	66.70	-4	8,749	-0.05%
2018/01/24	4	66.50	2	66.35	66.20	2	8,670	0.02%
2018/01/23	1	64.90	2	65.50	64.50	-1	8,576	-0.01%
2018/01/22	0	0.00	5	66.90	66.80	-5	8,594	-0.06%
2018/01/19	2	66.05	2	66.70	66.30	0	8,681	0.00%
2018/01/18	6	66.00	7	65.97	65.50	-1	8,722	-0.01%
2018/01/17	1	64.40	0	0.00	64.50	1	8,627	0.01%
2018/01/16	5.4	64.89	3	65.17	65.00	2.4	8,693	0.03%
2018/01/15	0	0.00	1	63.40	64.30	-1	8,858	-0.01%
2018/01/12	1	61.80	0	0.00	61.50	1	8,642	0.01%
2018/01/11	3	61.00	23	60.61	60.90	-20	8,590	-0.23%
2018/01/09	3	56.77	0	0.00	56.30	3	8,517	0.04%
2018/01/08	0	0.00	3	57.50	58.00	-3	8,802	-0.03%
2018/01/05	1	57.10	1	57.50	57.10	0	9,082	0.00%
2018/01/04	2	56.30	0	0.00	57.00	2	9,268	0.02%
2018/01/02	1	55.80	5	56.30	55.60	-4	9,338	-0.04%