晟德 (4123)-康和-台北券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.00
漲跌
▼0.40
漲幅
-0.88%
成交量
925張
產業
上櫃生技醫療類股
401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

晟德 (4123)籌碼相關－康和-台北券商分點個股進出

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-台北券商分點個股進出
康和-台北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
2024/05/24	1	45.05	0	0.00	45.00	1	1,516	0.07%
2024/05/23	2	45.05	5	45.35	45.40	-3	1,525	-0.20%
2024/05/22	1	45.45	0	0.00	45.35	1	1,511	0.07%
2024/05/17	0	0.00	2	45.90	46.00	-2	1,511	-0.13%
2024/05/16	3	45.00	3	45.43	44.90	0	1,513	0.00%
2024/05/15	2	45.38	2	45.73	44.75	0	1,503	0.00%
2024/05/14	2	45.30	1	45.70	45.40	1	1,494	0.07%
2024/05/13	1	46.45	1	45.30	46.10	0	1,461	0.00%
2024/05/10	1	45.00	2	45.10	45.05	-1	1,418	-0.07%
2024/05/02	2	43.33	2	43.53	43.65	0	1,469	0.00%
2024/04/30	1	43.30	1	43.60	43.45	0	1,525	0.00%
2024/04/29	1	43.20	2	43.50	43.60	-1	1,581	-0.06%
2024/04/26	1	43.15	0	0.00	42.95	1	1,590	0.06%
2024/04/23	0	0.00	1	43.50	43.40	-1	1,628	-0.06%
2024/04/22	1	42.50	2	42.80	42.50	-1	1,682	-0.06%
2024/04/19	0	0.00	1	42.00	42.00	-1	1,681	-0.06%
2024/04/16	1.5	42.75	0	0.00	42.50	1.5	1,679	0.09%
2024/04/15	1	43.50	0	0.00	43.20	1	1,671	0.06%
2024/04/12	0	0.00	0.7	44.20	43.80	-0.7	1,663	-0.04%
2024/04/10	1	44.80	0	0.00	44.75	1	1,650	0.06%
2024/04/09	0	0.00	1	44.75	44.30	-1	1,641	-0.06%
2024/04/08	0	0.00	1	43.95	44.35	-1	1,619	-0.06%
2024/03/27	0	0.00	2	43.65	43.45	-2	1,648	-0.12%
2024/03/25	1	43.55	1	43.80	43.50	0	1,656	0.00%
2024/03/14	0	0.00	2	43.25	43.75	-2	1,593	-0.13%
2024/03/13	1	43.90	0	0.00	43.35	1	1,580	0.06%
2024/03/12	1	45.05	0	0.00	44.80	1	1,519	0.07%
2024/03/05	0	0.00	7	47.10	46.80	-7	1,495	-0.47%
2024/02/29	0	0.00	1	47.60	47.55	-1	1,500	-0.07%
2024/02/02	0	0.00	5	45.82	45.45	-5	1,474	-0.34%
2024/01/25	2.1	47.59	0	0.00	47.60	2.1	1,468	0.14%
2024/01/24	2	48.30	1	48.25	48.35	1	1,421	0.07%
2024/01/23	0	0.00	2	46.98	47.55	-2	1,389	-0.14%
2024/01/22	0	0.00	1	46.30	46.25	-1	1,370	-0.07%
2024/01/18	1	45.20	1	45.45	45.70	0	1,390	0.00%
2024/01/17	1	45.25	0	0.00	45.20	1	1,391	0.07%
2024/01/16	1	46.25	3.1	46.04	46.65	-2.1	1,365	-0.16%
2024/01/12	1	45.00	1	45.30	44.90	0	1,293	0.00%
2024/01/08	1	44.25	1	44.50	44.30	0	1,311	0.00%
2024/01/03	0	0.00	1	44.30	44.10	-1	1,332	-0.08%
2023/12/28	0.1	44.70	0	0.00	44.40	0.1	1,330	0.01%
2023/12/19	1	44.70	0	0.00	44.80	1	1,282	0.08%
2023/12/14	2	45.73	0	0.00	45.80	2	1,290	0.15%
2023/12/12	1	46.10	1	45.75	45.65	0	1,295	0.00%
2023/12/06	0	0.00	1	46.95	46.50	-1	1,306	-0.08%
2023/12/05	1	46.10	0	0.00	46.00	1	1,334	0.07%
2023/12/04	0	0.00	1	46.70	46.60	-1	1,366	-0.07%
2023/11/30	0	0.00	1	46.00	45.55	-1	1,364	-0.07%
2023/11/21	0	0.00	0	44.30	44.30	0	1,395	0.00%
2023/11/16	0	0.00	1	43.50	43.55	-1	1,452	-0.07%
2023/11/14	1	42.20	0	0.00	42.30	1	1,456	0.07%
2023/11/13	1.1	41.88	1	42.20	42.35	0.1	1,475	0.00%
2023/11/02	0	0.00	2	45.55	45.55	-2	1,799	-0.11%
2023/10/31	0	0.00	0.7	45.75	45.65	-0.7	1,865	-0.04%
2023/10/16	0	0.00	0.4	45.35	45.30	-0.4	4,726	-0.01%
2023/09/15	0.1	46.55	0	0.00	46.30	0.1	6,255	0.00%
2023/09/14	2	46.60	0	0.00	46.60	2	6,257	0.03%
2023/09/13	0.1	46.60	0	0.00	46.50	0.1	6,272	0.00%
2023/09/08	0	0.00	0.1	46.35	46.25	-0.1	6,346	0.00%
2023/09/07	1.1	51.12	9	51.32	51.50	-7.9	6,345	-0.12%
2023/09/06	0.1	51.00	0	0.00	51.40	0.1	6,391	0.00%
2023/09/04	0.1	51.40	0	0.00	51.20	0.1	6,676	0.00%
2023/08/31	0	0.00	0.3	51.81	51.40	-0.3	7,055	0.00%
2023/08/30	0	0.00	0.6	51.30	50.90	-0.6	7,098	-0.01%
2023/08/23	0.1	50.30	0	0.00	50.20	0.1	7,078	0.00%
2023/08/18	0	0.00	2.1	50.46	50.30	-2.1	7,083	-0.03%
2023/08/16	0.2	51.00	0	0.00	50.70	0.2	7,078	0.00%
2023/08/15	2.1	51.76	1	51.50	51.80	1.1	7,067	0.02%
2023/08/14	1.1	52.09	0	0.00	52.00	1.1	7,037	0.02%
2023/08/10	0	0.00	1	57.50	57.50	-1	6,945	-0.01%
2023/08/08	2.1	59.61	0	0.00	60.00	2.1	7,103	0.03%
2023/08/04	0.1	58.80	0	0.00	58.80	0.1	7,128	0.00%
2023/07/31	5	59.50	0.4	59.70	59.50	4.7	7,232	0.06%
2023/07/28	2	60.70	60	61.84	60.30	-58	7,232	-0.80%
2023/07/27	10	61.77	10.1	61.94	61.80	-0.1	7,137	0.00%
2023/07/26	30	63.14	32	63.25	61.80	-2	7,080	-0.03%
2023/07/25	11.1	62.34	12.1	62.58	63.40	-1	6,969	-0.01%
2023/07/24	0	0.00	1	63.40	61.80	-1	6,873	-0.01%
2023/07/21	27.1	63.33	24	62.95	62.40	3.1	6,799	0.05%
2023/07/20	38.2	63.80	34.1	64.44	63.30	4.1	6,578	0.06%
2023/07/19	21	63.22	29	64.13	65.20	-8	5,805	-0.14%
2023/07/18	5	58.60	1	59.40	59.30	4	5,037	0.08%
2023/07/17	3.5	58.96	19	59.13	59.20	-15.5	5,101	-0.30%
2023/07/14	0	0.00	21	56.08	56.10	-21	4,918	-0.43%
2023/07/13	5.1	55.00	1.3	54.92	55.00	3.8	4,875	0.08%
2023/07/12	7.3	55.11	1	55.19	55.10	6.3	4,858	0.13%
2023/07/11	0.2	55.60	1	55.90	55.40	-0.9	4,860	-0.02%
2023/07/10	1	55.60	0	0.00	55.80	1	4,878	0.02%
2023/07/07	5	57.50	1.4	56.23	56.50	3.6	4,817	0.08%
2023/07/06	0	0.00	15.2	57.36	57.10	-15.2	4,714	-0.32%
2023/07/05	80	55.87	5	56.02	56.60	75	4,533	1.65%
2023/07/04	10	54.80	0.2	54.90	54.70	9.9	4,396	0.22%
2023/06/30	0	0.00	20	55.40	55.40	-20	4,329	-0.46%
2023/06/29	3.4	54.73	4	54.78	55.10	-0.6	4,285	-0.02%
2023/06/28	12	54.33	5	54.40	54.50	7	4,205	0.17%
2023/06/27	20	54.55	9	54.64	54.70	11	4,142	0.27%
2023/06/21	1	52.90	0	0.00	53.00	1	4,030	0.02%
2023/06/20	0	0.00	2	52.70	52.80	-2	4,020	-0.05%
2023/06/19	11	53.41	0	0.00	52.80	11	4,013	0.27%
2023/06/16	4	53.25	0	0.00	53.00	4	3,998	0.10%
2023/06/15	0.1	52.80	1	52.70	52.60	-0.9	3,976	-0.02%
2023/06/14	2	53.40	0	0.00	53.10	2	3,951	0.05%
2023/06/13	1	53.70	0	0.00	54.10	1	3,929	0.03%
2023/06/12	4	54.30	0	0.00	54.00	4	3,891	0.10%
2023/06/09	4	55.30	5	55.36	55.50	-1	3,805	-0.03%
2023/06/08	7	55.76	4	56.35	55.50	3	3,726	0.08%
2023/06/07	3	54.67	12	54.42	54.90	-9	3,511	-0.26%
2023/06/06	1	52.70	0	0.00	52.70	1	3,277	0.03%
2023/06/05	1	51.60	2	51.95	51.90	-1	3,130	-0.03%
2023/06/02	2	50.85	0	0.00	50.80	2	3,070	0.07%
2023/06/01	0	0.00	1	51.30	50.80	-1	3,064	-0.03%
2023/05/31	0.4	50.00	0	0.00	50.30	0.4	3,040	0.01%
2023/05/29	2	50.35	20	50.45	50.30	-18	3,013	-0.60%
2023/05/26	1	50.20	1	50.20	50.10	0	3,005	0.00%
2023/05/23	0	0.00	1	51.20	51.20	-1	2,968	-0.03%
2023/05/22	1	50.50	0	0.00	50.40	1	2,941	0.03%
2023/05/19	0	0.00	1	49.50	49.70	-1	2,925	-0.03%
2023/05/18	1	50.00	0	0.00	50.10	1	2,895	0.03%
2023/05/17	0.2	50.40	0	0.00	50.30	0.2	2,870	0.01%
2023/05/16	1	51.20	6	50.02	50.50	-5	2,835	-0.18%
2023/05/15	11	48.73	4	48.23	49.05	7	2,725	0.26%
2023/05/12	20	51.85	1	52.20	52.00	19	2,581	0.74%
2023/05/11	3	49.30	0.2	49.48	49.05	2.8	2,480	0.11%
2023/05/10	0	0.00	3.4	51.01	51.00	-3.4	2,398	-0.14%
2023/05/09	5	50.96	0	0.00	51.00	5	2,378	0.21%
2023/05/08	7	52.21	0.2	52.50	51.60	6.8	2,322	0.29%
2023/05/05	6	52.98	3	53.17	52.40	3	2,277	0.13%
2023/05/04	4.3	52.07	5.2	52.26	53.00	-0.9	2,150	-0.04%
2023/05/03	0	0.00	5	51.40	51.30	-5	2,072	-0.24%
2023/05/02	0	0.00	0.2	51.45	51.30	-0.2	2,046	-0.01%
2023/04/28	4.1	51.65	2	51.75	50.80	2.1	2,008	0.10%
2023/04/27	1	50.90	0	0.00	51.30	1	1,943	0.05%
2023/04/26	2	50.30	0	0.00	52.10	2	1,860	0.11%
2023/04/25	2	51.30	5	51.22	51.20	-3	1,751	-0.17%
2023/04/24	7	51.69	3.1	51.48	52.00	3.9	1,649	0.24%
2023/04/21	1.1	49.54	1	48.90	49.05	0.1	1,492	0.01%
2023/04/20	9.1	51.84	9	51.19	50.10	0.1	1,408	0.01%
2023/04/19	3	49.90	13	50.00	50.40	-10	1,181	-0.85%
2023/04/18	1	48.10	0	0.00	48.05	1	1,054	0.09%
2023/04/17	1	47.85	2	48.10	48.25	-1	1,035	-0.10%
2023/04/14	6	47.87	1	48.05	48.00	5	1,014	0.49%
2023/04/13	2	47.95	4	48.20	48.30	-2	993	-0.20%
2023/04/07	1	47.25	1	47.60	47.35	0	1,014	0.00%
2023/03/30	11	46.40	1.1	46.56	46.35	9.9	1,149	0.86%
2023/03/24	1	46.25	0	0.00	46.25	1	1,183	0.08%
2023/03/23	0.2	45.95	1	46.14	45.75	-0.8	1,184	-0.07%
2023/03/21	6	45.07	1	45.40	45.00	5	1,237	0.40%
2023/03/20	1	44.00	1	44.55	44.90	0	1,246	0.00%
2023/03/16	0.2	45.20	0	0.00	44.50	0.2	1,274	0.01%
2023/03/14	0	0.00	1	46.05	46.05	-1	1,350	-0.07%
2023/03/10	6.2	47.41	5	46.84	46.95	1.2	1,354	0.09%
2023/03/08	1	47.70	0	0.00	47.50	1	1,372	0.07%
2023/03/03	1	48.10	1	48.10	48.05	0	1,346	0.00%
2023/02/22	0	0.00	2	47.20	47.15	-2	1,364	-0.15%
2023/02/16	0.2	47.60	0	0.00	47.65	0.2	1,372	0.01%
2023/02/15	1	47.70	0	0.00	47.60	1	1,413	0.07%
2023/02/14	0.2	48.30	0	0.00	48.20	0.2	1,412	0.01%
2023/02/13	0.2	48.15	0	0.00	48.45	0.2	1,410	0.01%
2023/02/06	0	0.00	1	48.20	48.10	-1	1,375	-0.07%
2023/02/03	1	48.65	1	48.40	48.40	0	1,363	0.00%
2023/01/31	0	0.00	1	46.65	47.20	-1	1,334	-0.07%
2023/01/12	0	0.00	3	45.50	45.30	-3	1,336	-0.22%
2023/01/10	0.7	46.05	0	0.00	46.05	0.7	1,338	0.05%
2023/01/06	1	46.45	0	0.00	46.10	1	1,340	0.07%
2023/01/05	0	47.05	0	0.00	46.60	0	1,347	0.00%
2022/12/29	3	47.70	0	0.00	47.35	3	1,346	0.22%
2022/12/27	3	48.85	65	48.06	48.80	-62	1,332	-4.65%
2022/12/26	69	48.78	7	49.59	49.80	62	1,264	4.91%
2022/12/22	2	45.58	2	45.80	46.05	0	1,116	0.00%
2022/12/21	1	46.50	0	0.00	45.45	1	1,129	0.09%
2022/12/20	1	47.70	0	0.00	46.15	1	1,127	0.09%
2022/12/19	1	49.10	1	48.90	48.40	0	1,135	0.00%
2022/12/16	1	46.55	2	46.88	47.60	-1	1,109	-0.09%
2022/12/14	1.7	47.64	0	0.00	47.75	1.7	1,117	0.15%
2022/12/13	0	0.00	1	47.95	48.30	-1	1,100	-0.09%
2022/12/12	0	0.00	7	46.59	47.10	-7	1,058	-0.66%
2022/12/09	6	47.65	0	0.00	46.85	6	1,050	0.57%
2022/12/08	1	46.80	0	0.00	47.20	1	1,046	0.10%
2022/12/07	2	47.28	4	46.79	47.35	-2	1,031	-0.19%
2022/12/06	0	0.00	1	45.10	45.00	-1	958	-0.10%
2022/12/02	1	45.60	1	45.80	45.65	0	1,002	0.00%
2022/12/01	0	0.00	10.2	46.18	46.10	-10.2	1,045	-0.98%
2022/11/30	0	0.00	1	44.30	44.45	-1	1,048	-0.10%
2022/11/24	1	43.95	0	0.00	43.95	1	1,159	0.09%
2022/11/23	0	0.00	2	44.30	44.35	-2	1,174	-0.17%
2022/11/16	10	43.00	0	0.00	42.90	10	1,203	0.83%
2022/11/14	1	42.50	2.2	43.26	43.35	-1.2	1,217	-0.10%
2022/11/11	1.1	43.76	0	0.00	43.50	1.1	1,197	0.09%
2022/11/09	1	44.75	0	0.00	44.95	1	1,161	0.09%
2022/11/02	0.4	44.23	0.2	44.35	44.35	0.2	1,195	0.02%
2022/11/01	0.4	43.88	0	0.00	43.60	0.4	1,195	0.03%
2022/10/27	0.3	44.00	0	0.00	43.70	0.3	1,209	0.02%
2022/10/20	0	0.00	1	44.95	44.85	-1	1,229	-0.08%
2022/10/19	1	45.25	0.1	46.25	45.35	0.9	1,239	0.07%
2022/10/18	0	0.00	0.5	45.95	46.25	-0.5	1,270	-0.04%
2022/10/14	1	45.90	0.2	45.88	45.75	0.8	1,269	0.06%
2022/10/13	1	47.05	1	47.55	45.15	0	1,271	0.00%
2022/10/12	1	47.15	1	48.30	46.75	0	1,260	0.00%
2022/10/11	2	46.28	1	47.00	46.45	1	1,258	0.08%
2022/10/07	1	47.40	1	47.80	47.25	0	1,258	0.00%
2022/10/06	1	46.40	1	46.90	47.00	0	1,255	0.00%
2022/09/28	2	45.35	2	45.23	45.35	0	1,237	0.00%
2022/09/27	1	46.15	2	46.43	47.10	-1	1,226	-0.08%
2022/09/26	1	47.30	1	47.90	46.40	0	1,230	0.00%
2022/09/23	2	48.65	1	49.40	48.35	1	1,226	0.08%
2022/09/22	2	49.15	2	49.23	49.40	0	1,249	0.00%
2022/09/21	1	49.50	0	0.00	49.35	1	1,278	0.08%
2022/09/16	22	51.39	2	51.50	51.30	20	1,293	1.55%
2022/09/15	21	51.89	0	0.00	51.60	21	1,297	1.62%
2022/09/14	1	51.50	1	51.70	51.90	0	1,299	0.00%
2022/09/13	10	51.80	0	0.00	51.90	10	1,290	0.77%
2022/09/12	1	51.60	1.2	51.91	51.90	-0.2	1,305	-0.01%
2022/09/08	0	0.00	2	51.95	52.20	-2	1,287	-0.16%
2022/09/07	1	60.40	1	60.70	60.60	0	1,246	0.00%
2022/09/06	1	61.90	0.4	61.40	60.80	0.6	1,199	0.05%
2022/09/05	2	62.60	1	63.20	62.20	1	1,181	0.08%
2022/09/02	1	62.80	1	63.40	62.80	0	1,166	0.00%
2022/09/01	2.4	62.62	2	63.25	62.60	0.4	1,157	0.03%
2022/08/31	1.1	63.06	1	63.50	62.90	0.1	1,144	0.01%
2022/08/30	0	0.00	1	62.80	62.80	-1	1,088	-0.09%
2022/08/15	0	0.00	10	59.64	60.30	-10	975	-1.03%
2022/08/04	0.7	57.60	0	0.00	57.00	0.7	973	0.07%
2022/07/25	1	59.30	1	59.80	59.60	0	973	0.00%
2022/07/21	0	0.00	2	57.80	58.10	-2	963	-0.21%
2022/07/14	0	0.00	1	57.70	57.50	-1	1,128	-0.09%
2022/07/12	1	57.30	0	0.00	57.10	1	1,343	0.07%
2022/07/08	2	58.30	0	0.00	58.00	2	1,354	0.15%
2022/06/29	0	0.00	1	61.40	62.00	-1	1,318	-0.08%
2022/06/28	0	0.00	5	60.40	60.40	-5	1,288	-0.39%
2022/06/24	3	60.13	3	60.53	60.50	0	1,306	0.00%
2022/06/20	1	59.80	1	60.40	58.60	0	1,380	0.00%
2022/06/17	0	0.00	1	59.30	59.00	-1	1,356	-0.07%
2022/06/16	2	59.70	1	60.20	59.50	1	1,367	0.07%
2022/05/30	10	59.44	0	0.00	59.40	10	1,357	0.74%
2022/04/28	1	62.90	0	0.00	62.70	1	1,437	0.07%
2022/04/25	2	64.00	0	0.00	63.60	2	1,392	0.14%
2022/04/22	1	66.00	2	66.35	65.70	-1	1,352	-0.07%
2022/04/21	0	0.00	1	65.60	66.20	-1	1,327	-0.08%
2022/04/20	1	64.20	1	64.40	64.80	0	1,270	0.00%
2022/04/19	4	64.38	2	64.40	64.40	2	1,257	0.16%
2022/04/18	2	65.60	4	66.33	65.80	-2	1,217	-0.16%
2022/03/31	1	62.20	1	62.50	62.60	0	1,019	0.00%
2022/03/28	0	0.00	1	62.70	62.80	-1	1,038	-0.10%
2022/03/24	2	62.70	0	0.00	62.70	2	1,018	0.20%
2022/03/23	1	61.40	1	61.80	62.20	0	997	0.00%
2022/03/21	0.2	59.60	0	0.00	60.40	0.2	939	0.02%
2022/03/18	0	0.00	1	59.20	59.00	-1	942	-0.11%
2022/03/07	1	57.60	0	0.00	57.10	1	977	0.10%
2022/03/02	0	0.00	1	59.00	59.30	-1	1,003	-0.10%
2022/02/21	2	61.75	7	61.31	61.30	-5	1,012	-0.49%
2022/02/17	0	0.00	1	60.30	60.60	-1	999	-0.10%
2022/02/16	1	61.30	0	0.00	61.00	1	1,031	0.10%
2022/02/10	0	0.00	0	61.00	61.10	0	1,107	0.00%
2022/02/09	0	0.00	1	61.00	61.10	-1	1,117	-0.09%
2022/02/07	6	59.68	2	58.95	59.70	4	1,149	0.35%
2022/01/26	1	57.60	0	0.00	57.60	1	1,176	0.08%
2022/01/21	1	58.50	1	58.70	58.00	0	1,432	0.00%
2022/01/10	0	0.00	2	59.50	59.50	-2	1,476	-0.14%
2022/01/07	0	0.00	3	59.60	59.50	-3	1,501	-0.20%
2021/12/28	0	0.00	2	60.80	61.00	-2	1,531	-0.13%
2021/12/27	1	61.30	0	0.00	60.90	1	1,551	0.06%
2021/12/24	0	0.00	0.1	61.10	61.00	-0.1	1,546	0.00%
2021/12/23	1	62.60	22	62.59	62.60	-21	1,519	-1.38%
2021/12/22	0	0.00	1	61.90	61.80	-1	1,497	-0.07%
2021/12/21	1	61.10	0	0.00	61.30	1	1,497	0.07%
2021/12/20	1	61.60	1	61.40	61.30	0	1,505	0.00%
2021/12/13	0	0.00	8	62.10	61.90	-8	1,528	-0.52%
2021/12/08	1	62.50	1	61.90	61.80	0	1,633	0.00%
2021/12/02	1	62.70	1	61.60	61.70	0	1,766	0.00%
2021/11/26	1	62.80	1	62.60	62.30	0	1,916	0.00%
2021/11/08	1	65.60	1	65.20	65.20	0	1,974	0.00%
2021/11/05	1	66.30	0	0.00	65.40	1	1,983	0.05%
2021/11/03	1	66.10	1	66.70	66.60	0	1,983	0.00%
2021/11/02	1	65.30	1	65.70	65.50	0	1,956	0.00%
2021/11/01	1	66.90	1	65.10	65.30	0	1,930	0.00%
2021/10/29	12	66.66	16.5	66.85	66.50	-4.5	1,919	-0.23%
2021/10/21	0	0.00	0.7	59.50	59.00	-0.7	1,980	-0.03%
2021/10/19	0	0.00	0.2	59.50	60.60	-0.2	1,985	-0.01%
2021/10/18	0.2	59.00	0	0.00	58.90	0.2	1,974	0.01%
2021/10/15	2	58.65	3	58.93	59.40	-1	1,994	-0.05%
2021/10/14	2	58.00	1	57.90	59.80	1	2,034	0.05%
2021/10/12	5	56.10	0	0.00	55.80	5	2,032	0.25%
2021/10/08	0	57.50	0	0.00	57.00	0	2,063	0.00%
2021/10/04	3	58.30	0	0.00	57.20	3	2,120	0.14%
2021/09/28	0	0.00	1	61.80	61.50	-1	2,122	-0.05%
2021/09/27	3	61.70	0	0.00	61.70	3	2,137	0.14%
2021/09/24	1	61.90	0.1	62.40	61.90	0.9	2,150	0.04%
2021/09/15	3	63.70	0	0.00	63.40	3	2,172	0.14%
2021/09/13	0	0.00	0.1	64.10	64.80	-0.1	2,168	0.00%
2021/09/02	0	0.00	1	72.87	72.50	-1	2,150	-0.05%
2021/09/01	0	0.00	1	71.10	71.50	-1	2,102	-0.05%
2021/08/31	1	71.40	2	71.15	71.00	-1	2,162	-0.05%
2021/08/27	0	0.00	1.2	70.53	69.80	-1.2	2,328	-0.05%
2021/08/26	1	69.70	1	69.60	70.00	0	2,569	0.00%
2021/08/25	0	0.00	1	68.70	69.00	-1	2,724	-0.04%
2021/08/23	1	67.40	2	67.90	68.00	-1	2,785	-0.04%
2021/08/20	1.2	67.57	1	67.80	67.30	0.2	2,841	0.01%
2021/08/19	3	68.17	0	0.00	67.50	3	2,879	0.10%
2021/08/18	0	0.00	2	68.65	69.00	-2	2,896	-0.07%
2021/08/17	2	68.35	0	0.00	68.00	2	2,964	0.07%
2021/08/16	1	68.50	1	68.80	68.90	0	3,071	0.00%
2021/08/13	1	71.10	3	70.57	69.40	-2	3,210	-0.06%
2021/08/11	1	68.70	0	0.00	68.50	1	3,241	0.03%
2021/08/05	2	70.90	0	0.00	70.50	2	3,412	0.06%
2021/08/03	2	70.85	2	72.20	70.90	0	3,530	0.00%
2021/08/02	0	0.00	1	71.70	71.70	-1	3,501	-0.03%
2021/07/30	2	70.75	0	0.00	70.20	2	3,434	0.06%
2021/07/28	1	67.60	1	68.10	67.90	0	3,334	0.00%
2021/07/27	0	0.00	0.1	68.60	68.60	-0.1	3,358	0.00%
2021/07/23	0	0.00	1	68.50	68.00	-1	3,370	-0.03%
2021/07/22	1	67.90	1	68.50	68.20	0	3,386	0.00%
2021/07/21	1	67.70	0	0.00	67.80	1	3,397	0.03%
2021/07/20	1	70.50	1	69.30	69.10	0	3,385	0.00%
2021/07/19	0	0.00	1	69.20	69.40	-1	3,345	-0.03%
2021/07/15	2	69.10	2	68.95	68.90	0	3,405	0.00%
2021/07/14	0	0.00	1	67.10	67.30	-1	3,396	-0.03%
2021/07/13	1	66.70	0	0.00	66.60	1	3,398	0.03%
2021/07/07	0	0.00	1	68.70	68.00	-1	3,507	-0.03%
2021/07/05	3	68.37	1	68.70	68.50	2	3,651	0.05%
2021/07/01	0	0.00	1	70.00	68.70	-1	3,652	-0.03%
2021/06/30	2	69.50	2	69.50	69.80	0	3,669	0.00%
2021/06/23	1	68.80	0	0.00	68.70	1	3,913	0.03%
2021/06/22	1	69.80	1	68.70	68.70	0	3,920	0.00%
2021/06/21	1	69.60	0	0.00	68.80	1	3,946	0.03%
2021/06/18	1	70.00	2	70.55	70.50	-1	3,920	-0.03%
2021/06/17	1	69.70	2	69.65	70.00	-1	3,925	-0.03%
2021/06/10	2	72.60	1	72.40	72.90	1	3,849	0.03%
2021/06/09	0	0.00	2	72.55	72.20	-2	3,801	-0.05%
2021/06/07	1	72.30	1	71.40	71.90	0	3,702	0.00%
2021/06/04	1	72.00	1	71.50	71.50	0	3,661	0.00%
2021/06/03	5	73.02	2.4	72.75	72.30	2.6	3,561	0.07%
2021/06/02	0	0.00	2	69.50	70.50	-2	3,363	-0.06%
2021/05/31	1	68.10	0	0.00	67.70	1	3,309	0.03%
2021/05/28	3	68.90	2	69.25	68.90	1	3,293	0.03%
2021/05/27	1	67.60	2	68.35	69.30	-1	3,257	-0.03%
2021/05/26	0	0.00	1	68.00	67.90	-1	3,227	-0.03%
2021/05/25	4	67.83	1	68.50	67.60	3	3,215	0.09%
2021/05/24	1	69.10	0	0.00	69.40	1	3,149	0.03%
2021/05/21	1	67.70	4	69.18	70.00	-3	3,067	-0.10%
2021/05/20	3	67.00	1	67.50	66.30	2	2,964	0.07%
2021/05/19	2	66.85	2	67.45	66.30	0	2,942	0.00%
2021/05/17	0	0.00	26	66.68	65.80	-26	2,854	-0.91%
2021/05/14	1	65.50	1	65.30	65.20	0	2,782	0.00%
2021/05/13	4	65.95	3	66.40	64.70	1	2,752	0.04%
2021/05/12	7	67.01	8	67.24	66.30	-1	2,655	-0.04%
2021/05/11	1	63.00	1	63.50	62.80	0	2,507	0.00%
2021/05/10	1	65.10	1	65.10	64.90	0	2,494	0.00%
2021/05/03	3	66.93	3	67.57	65.00	0	2,461	0.00%
2021/04/29	2	67.35	3	68.20	66.90	-1	2,474	-0.04%
2021/04/28	2	67.05	0	0.00	67.00	2	2,486	0.08%
2021/04/27	1	68.00	3	67.73	67.70	-2	2,511	-0.08%
2021/04/26	1	67.10	4	67.20	66.90	-3	2,499	-0.12%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/22	1	68.40	1	68.70	67.30	0	2,517	0.00%
2021/04/21	6	69.92	6	69.67	69.30	0	2,482	0.00%
2021/04/20	2	69.90	2	69.80	69.60	0	2,479	0.00%
2021/04/19	2	70.00	0	0.00	69.50	2	2,484	0.08%
2021/04/16	2	69.40	2	69.80	69.40	0	2,488	0.00%
2021/04/15	2	69.60	2	69.65	69.40	0	2,491	0.00%
2021/04/14	3	69.03	3	69.40	68.70	0	2,503	0.00%
2021/04/13	2	69.50	1	70.20	69.30	1	2,498	0.04%
2021/04/12	5	70.78	9	70.18	70.50	-4	2,447	-0.16%
2021/04/09	3	68.67	4	69.08	68.50	-1	2,364	-0.04%
2021/04/08	2	67.80	0	0.00	68.00	2	2,345	0.09%
2021/04/07	0	0.00	1	67.80	67.80	-1	2,339	-0.04%
2021/04/01	2	67.80	4	67.60	68.10	-2	2,337	-0.09%
2021/03/31	1	68.60	0	0.00	68.40	1	2,354	0.04%
2021/03/30	6	69.68	0	0.00	69.60	6	2,324	0.26%
2021/03/29	1	68.60	2	69.15	68.80	-1	2,177	-0.05%
2021/03/25	1	68.40	0	0.00	68.10	1	2,349	0.04%
2021/03/24	0	0.00	1	68.80	69.20	-1	2,399	-0.04%
2021/03/23	1	68.30	0	0.00	68.00	1	2,398	0.04%
2021/03/11	0	0.00	1	68.30	68.30	-1	2,683	-0.04%
2021/03/05	6	69.62	2	69.35	69.60	4	2,625	0.15%
2021/03/04	1	67.60	1	67.40	67.40	0	2,552	0.00%
2021/03/03	2	67.30	1	66.90	66.60	1	2,542	0.04%
2021/03/02	0	0.00	1	67.50	66.20	-1	2,520	-0.04%
2021/02/22	0	0.00	3	67.60	67.80	-3	2,606	-0.12%
2021/02/19	2	65.10	2	64.60	65.50	0	2,577	0.00%
2021/02/18	0	0.00	1	61.80	64.10	-1	2,572	-0.04%
2021/02/17	2	61.30	1	61.60	61.60	1	2,578	0.04%
2021/01/26	0	0.00	1	61.90	61.80	-1	2,843	-0.04%
2021/01/25	2	61.35	1	63.00	63.20	1	2,854	0.04%
2021/01/14	1	65.80	0	0.00	65.70	1	2,763	0.04%
2021/01/12	1	68.20	3	66.70	66.50	-2	2,734	-0.07%
2021/01/08	1	69.30	0	0.00	69.30	1	2,700	0.04%
2021/01/07	5	70.12	1	70.00	70.00	4	2,697	0.15%
2021/01/06	0	0.00	1	69.50	69.20	-1	2,705	-0.04%
2021/01/04	1	68.70	0	0.00	69.00	1	2,693	0.04%
2020/12/31	1	69.80	2	69.25	69.30	-1	2,673	-0.04%
2020/12/25	1	70.70	0	0.00	69.10	1	2,697	0.04%
2020/12/24	1	70.30	1	69.70	69.70	0	2,662	0.00%
2020/12/23	1	70.30	1.2	70.12	69.20	-0.2	2,695	-0.01%
2020/12/22	3	72.47	1	71.70	69.10	2	2,812	0.07%
2020/12/21	3	73.67	2.2	72.79	73.60	0.8	2,816	0.03%
2020/12/18	0	0.00	1	71.20	72.20	-1	2,733	-0.04%
2020/12/17	1	70.10	0	0.00	70.40	1	2,781	0.04%
2020/12/16	2	71.05	4	70.70	70.30	-2	2,804	-0.07%
2020/12/15	11	68.89	1	69.10	68.60	10	2,823	0.35%
2020/12/14	3	68.97	4	69.30	69.70	-1	2,821	-0.04%
2020/12/08	1	67.30	1	65.70	66.80	0	3,115	0.00%
2020/12/07	1	66.00	1	65.10	65.00	0	3,206	0.00%
2020/12/03	0.8	66.28	0	0.00	66.10	0.8	3,898	0.02%
2020/12/01	8.2	67.39	2	67.25	67.50	6.2	4,057	0.15%
2020/11/30	2.6	67.00	3	66.97	66.60	-0.5	4,107	-0.01%
2020/11/27	0.4	65.60	0	0.00	65.60	0.4	4,143	0.01%
2020/11/26	0.2	65.20	2	65.40	65.20	-1.9	4,291	-0.04%
2020/11/24	2	66.00	0	0.00	65.90	2	4,646	0.04%
2020/11/23	0	0.00	3.7	68.62	68.30	-3.7	5,065	-0.07%
2020/11/18	4	68.75	3	68.70	68.00	1	5,427	0.02%
2020/11/17	1	68.60	0	0.00	68.60	1	5,460	0.02%
2020/11/16	2	69.60	0	0.00	69.40	2	5,590	0.04%
2020/11/13	6	69.90	5	70.18	69.40	1	5,688	0.02%
2020/11/10	1	67.80	1	66.20	66.20	0	5,770	0.00%
2020/11/06	1	66.60	1	66.90	66.80	0	5,841	0.00%
2020/11/05	1	66.40	2	66.25	66.70	-1	5,945	-0.02%
2020/11/03	4	64.70	0	0.00	64.60	4	6,023	0.07%
2020/10/30	0	0.00	1	63.10	63.00	-1	6,242	-0.02%
2020/10/29	1	63.50	1	63.00	64.00	0	6,320	0.00%
2020/10/28	0	0.00	5	64.44	64.00	-5	6,466	-0.08%
2020/10/27	1	65.80	0.5	66.00	65.20	0.5	6,532	0.01%
2020/10/26	0	0.00	3	66.10	65.70	-3	6,598	-0.05%
2020/10/23	2	66.40	1	67.00	66.50	1	6,813	0.01%
2020/10/22	7	66.40	0	0.00	66.40	7	7,089	0.10%
2020/10/21	1	67.70	1	67.60	67.20	0	7,348	0.00%
2020/10/20	1	68.00	1	67.20	67.30	0	7,552	0.00%
2020/10/19	1	67.40	5	67.18	67.50	-4	7,781	-0.05%
2020/10/16	2	67.45	1	68.20	66.80	1	8,161	0.01%
2020/10/15	1	69.60	1	68.30	68.20	0	8,492	0.00%
2020/10/14	1	68.30	2	68.95	69.50	-1	9,027	-0.01%
2020/10/13	4	67.25	5	67.66	67.60	-1	9,587	-0.01%
2020/10/12	1	69.00	1	67.00	66.70	0	10,028	0.00%
2020/10/08	3	69.00	3	69.13	68.60	0	10,561	0.00%
2020/10/07	2	69.25	1	68.80	68.80	1	11,234	0.01%
2020/10/06	2	69.50	1	69.20	69.40	1	12,083	0.01%
2020/10/05	1	68.60	2.1	69.27	69.50	-1.1	13,363	-0.01%
2020/09/30	1	67.60	1	68.10	68.20	0	13,773	0.00%
2020/09/29	2	67.20	2	67.40	66.90	0	14,061	0.00%
2020/09/28	3	67.17	4	67.70	67.80	-1	14,310	-0.01%
2020/09/25	9	65.39	14	65.66	65.40	-5	14,487	-0.03%
2020/09/24	3	69.20	5	69.70	68.70	-2	14,653	-0.01%
2020/09/23	1	71.60	3	70.87	71.10	-2	15,065	-0.01%
2020/09/22	8	72.58	4	73.05	71.10	4	15,679	0.03%
2020/09/21	1	74.20	2	73.85	73.40	-1	15,669	-0.01%
2020/09/18	3	73.53	0	0.00	73.30	3	15,890	0.02%
2020/09/17	2	75.20	2	73.95	74.00	0	16,052	0.00%
2020/09/16	1	74.80	1.1	75.31	73.90	-0.1	16,156	0.00%
2020/09/15	2.9	75.47	2	75.75	75.40	0.9	16,259	0.01%
2020/09/14	4	74.75	7	74.74	74.90	-3	16,342	-0.02%
2020/09/11	6	74.63	39	76.31	74.90	-33	16,494	-0.20%
2020/09/10	1	79.90	18	79.35	78.70	-17	16,355	-0.10%
2020/09/09	41	80.36	10	80.51	79.60	31	16,316	0.19%
2020/09/08	7	82.07	3	80.73	83.50	4	16,168	0.02%
2020/09/07	4	78.38	2	78.65	78.00	2	15,895	0.01%
2020/09/04	1	78.40	4	78.15	77.70	-3	15,958	-0.02%
2020/09/03	2	79.30	3	79.70	78.40	-1	16,095	-0.01%
2020/09/02	4	79.25	2	79.60	78.90	2	16,323	0.01%
2020/09/01	7	81.44	2	80.45	80.10	5	16,713	0.03%
2020/08/31	1	81.00	37	81.94	80.30	-36	16,969	-0.21%
2020/08/28	2	81.10	3	81.97	80.90	-1	17,536	-0.01%
2020/08/27	27	79.18	10	80.45	82.90	17	17,363	0.10%
2020/08/26	1	75.80	3	76.20	76.60	-2	17,055	-0.01%
2020/08/25	0	0.00	6	74.50	74.90	-6	16,943	-0.04%
2020/08/24	2	74.65	2	75.15	74.60	0	16,877	0.00%
2020/08/21	2	73.20	2	72.90	73.00	0	16,766	0.00%
2020/08/20	10	71.98	8	72.14	72.50	2	16,894	0.01%
2020/08/19	9	74.22	3	74.43	74.00	6	16,832	0.04%
2020/08/18	6	73.88	4	74.03	73.90	2	16,815	0.01%
2020/08/17	0	0.00	2	71.80	71.90	-2	16,849	-0.01%
2020/08/14	3	71.40	3	71.77	71.60	0	17,034	0.00%
2020/08/13	1	71.00	2	71.00	69.70	-1	17,018	-0.01%
2020/08/12	3	71.50	3	71.87	71.20	0	16,978	0.00%
2020/08/11	1	71.50	1	71.80	71.30	0	16,935	0.00%
2020/08/10	1	74.70	3	74.30	73.70	-2	16,836	-0.01%
2020/08/07	1	73.30	0	0.00	73.10	1	16,780	0.01%
2020/08/06	6	74.08	24	74.53	73.60	-18	16,737	-0.11%
2020/08/05	4	77.48	41	76.86	77.60	-37	16,642	-0.22%
2020/08/04	2	77.40	10	76.47	76.20	-8	16,504	-0.05%
2020/08/03	5	76.90	5	76.94	77.20	0	16,429	0.00%
2020/07/31	4	74.95	2	74.75	74.60	2	16,285	0.01%
2020/07/30	2	74.75	2	74.15	74.40	0	16,278	0.00%
2020/07/29	1	73.60	2	73.30	73.50	-1	16,244	-0.01%
2020/07/28	4	74.18	6	72.18	73.10	-2	16,024	-0.01%
2020/07/27	5	73.08	2	74.25	72.50	3	15,749	0.02%
2020/07/24	18	77.28	4	76.48	75.70	14	15,487	0.09%
2020/07/23	9	80.24	4	80.48	79.30	5	15,306	0.03%
2020/07/22	25	82.75	6	82.28	81.60	19	15,082	0.13%
2020/07/21	7	80.83	5	80.54	80.40	2	14,698	0.01%
2020/07/20	25	75.97	5	76.10	79.80	20	14,369	0.14%
2020/07/17	4	84.03	8	83.09	78.20	-4	13,837	-0.03%
2020/07/16	5	88.80	166	87.45	86.80	-161	13,266	-1.21%	大賣/鉅額交易
2020/07/15	59	88.71	16	88.21	86.60	43	12,856	0.33%
2020/07/14	13	87.50	46	86.19	87.60	-33	12,313	-0.27%
2020/07/13	35	95.50	10	94.37	90.40	25	11,629	0.21%
2020/07/10	140	92.63	148	92.28	92.10	-8	10,778	-0.07%	大買/大賣/
2020/07/09	7	78.96	20	79.02	86.40	-13	9,478	-0.14%
2020/07/08	57	79.34	8	78.70	78.60	49	9,022	0.54%
2020/07/07	53	76.46	39	76.65	75.60	14	8,707	0.16%
2020/07/06	21	80.75	2	80.00	79.50	19	8,444	0.23%
2020/07/03	4	80.33	11	79.35	79.30	-7	8,218	-0.09%
2020/07/02	35	79.99	25	79.90	79.20	10	7,905	0.13%
2020/07/01	73	77.76	69	78.90	80.90	4	7,421	0.05%
2020/06/30	1	75.10	2	74.05	75.00	-1	6,760	-0.01%
2020/06/29	7	76.39	2	76.05	74.10	5	6,690	0.07%
2020/06/24	2	74.50	7	75.04	73.60	-5	6,415	-0.08%
2020/06/23	19	77.81	24	77.82	77.50	-5	6,160	-0.08%
2020/06/22	7	76.66	3	74.93	77.00	4	6,017	0.07%
2020/06/19	13	79.08	0	0.00	78.00	13	5,827	0.22%
2020/06/18	13	80.45	3	80.77	80.90	10	5,686	0.18%
2020/06/17	31	79.26	2	79.10	77.80	29	5,480	0.53%
2020/06/16	42	77.62	0	0.00	77.10	42	5,344	0.79%
2020/06/15	30	77.56	10.9	79.54	78.50	19.1	5,279	0.36%
2020/06/12	7	72.36	3	70.50	75.00	4	5,111	0.08%
2020/06/11	2	76.80	1	78.00	73.60	1	5,070	0.02%
2020/06/10	4	80.88	10	78.00	80.10	-6	4,906	-0.12%
2020/06/09	1	75.00	3	74.23	76.60	-2	4,727	-0.04%
2020/06/08	9	82.06	10	81.48	78.00	-1	4,441	-0.02%
2020/06/05	12	77.65	12.1	76.75	78.00	-0.1	3,973	0.00%
2020/06/04	26	75.82	33	75.77	76.40	-7	3,565	-0.20%
2020/06/02	41	61.97	17	62.67	63.20	24	2,848	0.84%
2020/05/27	2	59.45	2	59.30	58.00	0	2,500	0.00%
2020/05/26	0	0.00	3	58.63	57.80	-3	2,303	-0.13%
2020/05/25	1	57.10	4	56.83	57.30	-3	2,206	-0.14%
2020/05/22	10	56.93	3	56.40	56.40	7	2,100	0.33%
2020/05/21	2	55.45	2.4	55.09	57.80	-0.4	1,941	-0.02%
2020/05/20	2	53.20	3.3	52.80	52.60	-1.3	1,730	-0.08%
2020/05/15	0	0.00	2	49.58	49.65	-2	1,666	-0.12%
2020/05/14	1	50.30	1	50.90	49.50	0	1,645	0.00%
2020/05/13	3	49.17	5	49.62	50.00	-2	1,620	-0.12%
2020/05/12	4	49.38	3	49.57	49.25	1	1,612	0.06%
2020/05/11	3	49.15	3	49.15	49.10	0	1,611	0.00%
2020/05/08	1	50.60	0	0.00	49.90	1	1,598	0.06%
2020/05/07	0	0.00	1	51.00	50.80	-1	1,595	-0.06%
2020/05/06	5	51.20	4	51.40	50.00	1	1,580	0.06%
2020/05/05	0	0.00	2	48.50	50.90	-2	1,499	-0.13%
2020/04/30	1	48.45	1	48.50	48.20	0	1,459	0.00%
2020/04/29	1	48.25	0.3	48.30	48.30	0.7	1,467	0.05%
2020/04/28	0	0.00	1	48.05	47.90	-1	1,473	-0.07%
2020/04/27	1	46.15	0	0.00	46.40	1	1,461	0.07%
2020/04/22	1	43.70	2	44.03	44.25	-1	1,426	-0.07%
2020/04/21	3	43.47	1	43.90	42.95	2	1,400	0.14%
2020/04/20	1	45.90	1	42.70	46.20	0	1,367	0.00%
2020/04/17	2	42.15	1	42.40	42.05	1	1,305	0.08%
2020/04/16	0	0.00	1	42.60	42.55	-1	1,293	-0.08%
2020/04/15	0	0.00	1	42.40	42.30	-1	1,287	-0.08%
2020/04/14	2	42.10	2	42.30	42.10	0	1,284	0.00%
2020/04/13	0	0.00	1	41.70	41.70	-1	1,279	-0.08%
2020/04/10	2	40.95	1	41.15	41.05	1	1,293	0.08%
2020/04/09	2	40.60	1	40.85	40.70	1	1,289	0.08%
2020/04/08	1	40.05	2	40.23	40.70	-1	1,280	-0.08%
2020/04/07	2	40.13	2	40.45	40.00	0	1,274	0.00%
2020/04/06	2	39.70	3	39.95	40.00	-1	1,261	-0.08%
2020/03/31	2	40.23	2	40.00	39.75	0	1,234	0.00%
2020/03/30	1	37.10	1	37.70	38.70	0	1,191	0.00%
2020/03/27	2	37.80	2	38.38	37.70	0	1,182	0.00%
2020/03/26	0	0.00	2	37.45	37.80	-2	1,161	-0.17%
2020/03/25	2	37.13	2	37.38	37.35	0	1,152	0.00%
2020/03/24	3	36.77	1	36.80	36.55	2	1,133	0.18%
2020/03/18	1	37.05	1	37.90	35.55	0	1,052	0.00%
2020/03/17	1	37.35	3	37.65	37.35	-2	1,018	-0.20%
2020/03/16	1	43.80	1	44.60	41.45	0	956	0.00%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/03/12	0.3	47.80	0	0.00	47.80	0.3	894	0.03%
2020/03/11	0.3	50.80	0	0.00	50.50	0.3	872	0.03%
2020/03/10	0	0.00	1	50.80	51.60	-1	869	-0.12%
2020/03/06	2	54.95	2	54.05	54.40	0	843	0.00%
2020/03/05	2	52.20	3	52.37	53.20	-1	783	-0.13%
2020/03/04	1	51.40	1	52.00	51.20	0	777	0.00%
2020/03/03	1	52.20	0	0.00	51.60	1	788	0.13%
2020/02/27	0	0.00	1	53.40	51.80	-1	796	-0.13%
2020/02/26	3	53.90	1	54.30	53.10	2	808	0.25%
2020/02/25	1	52.30	0	0.00	53.30	1	826	0.12%
2020/02/11	0.4	50.00	0	0.00	50.00	0.4	850	0.05%
2020/02/03	0	0.00	3	49.20	50.20	-3	1,344	-0.22%
2020/01/20	0	0.00	6	56.10	56.30	-6	1,407	-0.43%
2020/01/17	3	58.00	1	56.70	56.70	2	1,400	0.14%
2020/01/08	0	0.00	1	59.40	58.80	-1	1,371	-0.07%
2020/01/07	1	60.30	0	0.00	60.30	1	1,364	0.07%
2020/01/06	2	61.20	1	60.60	61.00	1	1,362	0.07%
2019/12/30	2	60.00	2	60.35	60.10	0	1,335	0.00%
2019/12/27	0	0.00	1.8	59.95	60.10	-1.8	1,336	-0.14%
2019/12/26	1	59.90	0	0.00	59.80	1	1,338	0.07%
2019/12/25	1	60.00	0	0.00	60.00	1	1,348	0.07%
2019/12/23	0	0.00	1	60.00	60.10	-1	1,361	-0.07%
2019/12/20	1	59.30	1	59.80	59.30	0	1,363	0.00%
2019/12/19	0	0.00	1	59.70	59.10	-1	1,375	-0.07%
2019/12/16	2	59.15	2	59.65	59.60	0	1,390	0.00%
2019/12/13	0	0.00	0.3	58.80	58.70	-0.3	1,397	-0.02%
2019/12/05	1	60.40	0	0.00	60.50	1	1,411	0.07%
2019/12/03	1	60.80	3	61.07	60.60	-2	1,412	-0.14%
2019/11/29	1	61.30	1	61.60	61.30	0	1,416	0.00%
2019/11/28	0	0.00	1	61.70	61.90	-1	1,426	-0.07%
2019/11/27	1	61.30	1	61.70	61.10	0	1,420	0.00%
2019/11/26	2	61.25	1	61.60	61.10	1	1,418	0.07%
2019/11/25	1	62.20	0	0.00	61.90	1	1,413	0.07%
2019/11/22	1	62.20	3	61.70	62.00	-2	1,410	-0.14%
2019/11/21	1	60.60	1	60.80	60.50	0	1,401	0.00%
2019/11/19	1	60.60	1	60.90	60.60	0	1,412	0.00%
2019/11/18	4	60.78	1	61.00	60.20	3	1,417	0.21%
2019/11/13	1	62.40	1	62.80	61.80	0	1,560	0.00%
2019/11/11	0	0.00	1	63.30	63.30	-1	1,589	-0.06%
2019/11/08	2	67.35	2	67.95	67.10	0	1,559	0.00%
2019/11/07	3	68.93	3	69.03	68.10	0	1,528	0.00%
2019/11/04	1	67.70	0	0.00	67.80	1	1,380	0.07%
2019/11/01	1	68.30	1	66.80	67.70	0	1,353	0.00%
2019/10/31	8	67.64	3	67.50	66.70	5	1,298	0.39%
2019/10/30	11	61.76	11	62.55	66.10	0	1,064	0.00%
2019/10/21	0	0.00	0.1	59.30	59.30	-0.1	1,056	-0.01%
2019/10/01	0	0.00	0.3	59.50	59.30	-0.3	1,241	-0.02%
2019/09/19	1	58.90	1	59.20	59.10	0	1,358	0.00%
2019/09/09	0	0.00	1	61.70	61.00	-1	1,409	-0.07%
2019/09/06	0	0.00	1	61.50	60.90	-1	1,422	-0.07%
2019/09/05	1	61.40	0	0.00	61.30	1	1,429	0.07%
2019/09/02	0	0.00	1	61.30	61.90	-1	1,460	-0.07%
2019/08/30	1	60.80	1	61.40	61.10	0	1,457	0.00%
2019/08/29	2	60.45	2	60.90	60.60	0	1,461	0.00%
2019/08/28	2	60.05	2	60.35	60.20	0	1,461	0.00%
2019/08/27	1	60.80	0	0.00	60.20	1	1,456	0.07%
2019/08/21	1	62.40	1	62.80	62.30	0	1,419	0.00%
2019/08/16	3	62.47	2	62.40	62.20	1	1,382	0.07%
2019/08/15	0	0.00	0.4	77.40	77.30	-0.4	1,278	-0.03%
2019/08/14	0	0.00	5	78.50	78.40	-5	1,249	-0.40%
2019/08/13	1	77.20	0	0.00	76.90	1	1,242	0.08%
2019/08/12	0	0.00	47	77.92	77.20	-47	1,251	-3.75%
2019/08/08	0	0.00	2	78.00	78.20	-2	1,263	-0.16%
2019/08/07	1	78.20	0	0.00	77.50	1	1,277	0.08%
2019/08/06	2.4	75.35	29	74.42	75.80	-26.6	1,275	-2.09%
2019/08/02	0	0.00	26	77.50	77.90	-26	1,280	-2.03%
2019/08/01	0	0.00	45	79.52	79.20	-45	1,273	-3.53%
2019/07/30	20	79.31	1	80.00	78.90	19	1,275	1.49%
2019/07/29	7	82.00	0	0.00	82.10	7	1,229	0.57%
2019/07/25	12	82.54	1	82.50	82.70	11	1,235	0.89%
2019/07/24	10	82.41	0	0.00	82.70	10	1,267	0.79%
2019/07/22	3	82.30	0	0.00	82.30	3	1,277	0.23%
2019/07/19	0	0.00	1	81.70	82.30	-1	1,275	-0.08%
2019/07/18	1	82.90	1	82.90	81.90	0	1,277	0.00%
2019/07/16	0	0.00	1	81.40	80.60	-1	1,249	-0.08%
2019/07/15	3	80.40	0	0.00	80.50	3	1,272	0.24%
2019/07/12	16	80.41	1	81.50	80.30	15	1,295	1.16%
2019/07/11	1	80.90	1	80.70	80.90	0	1,307	0.00%
2019/07/10	1	81.70	0	0.00	81.60	1	1,327	0.08%
2019/07/09	0	0.00	2	82.25	82.00	-2	1,335	-0.15%
2019/07/08	1	82.10	0	0.00	81.40	1	1,358	0.07%
2019/07/05	2	82.20	1	82.50	82.80	1	1,407	0.07%
2019/07/04	14	82.19	0	0.00	82.40	14	1,426	0.98%
2019/07/03	0	0.00	1	79.70	80.20	-1	1,391	-0.07%
2019/07/02	1	78.60	6	79.58	80.00	-5	1,416	-0.35%
2019/07/01	3	77.90	0	0.00	78.10	3	1,433	0.21%
2019/06/28	1	77.40	0	0.00	77.40	1	1,452	0.07%
2019/06/25	0	0.00	1	77.00	75.70	-1	1,546	-0.06%
2019/06/21	1	77.50	5	77.52	77.60	-4	1,776	-0.23%
2019/06/20	6	76.78	1	77.20	76.80	5	1,846	0.27%
2019/06/18	1	78.10	1	76.60	76.70	0	2,029	0.00%
2019/06/17	1	78.10	1	78.10	77.80	0	2,131	0.00%
2019/06/14	1	77.80	1	77.90	77.30	0	2,231	0.00%
2019/06/13	1	77.00	1	77.40	77.40	0	2,249	0.00%
2019/06/12	1	76.20	2	76.85	77.30	-1	2,334	-0.04%
2019/06/11	11	74.98	1	75.30	75.50	10	2,461	0.41%
2019/06/10	1	75.60	1	74.90	74.80	0	2,545	0.00%
2019/06/06	5	74.60	31	74.87	74.50	-26	2,601	-1.00%
2019/06/05	0	0.00	16	75.45	75.30	-16	2,646	-0.60%
2019/06/04	27	75.63	0	0.00	75.30	27	2,745	0.98%
2019/05/31	18	75.50	0	0.00	75.70	18	3,062	0.59%
2019/05/30	10	74.80	0	0.00	75.00	10	3,191	0.31%
2019/05/29	30	74.60	0	0.00	74.40	30	3,310	0.91%
2019/05/27	1	75.00	1	74.60	74.40	0	3,329	0.00%
2019/05/24	1	75.50	1	75.30	75.20	0	3,386	0.00%
2019/05/23	2	76.30	1	75.50	75.40	1	3,392	0.03%
2019/05/22	2	77.30	0	0.00	76.80	2	3,416	0.06%
2019/05/21	1	74.90	1	75.50	76.50	0	3,420	0.00%
2019/05/20	1	75.60	1	74.90	74.90	0	3,463	0.00%
2019/05/17	1	77.40	1	76.00	74.10	0	3,478	0.00%
2019/05/16	1	76.20	2	75.30	75.90	-1	3,515	-0.03%
2019/05/15	1	76.50	1	77.20	77.20	0	3,513	0.00%
2019/05/14	1	73.00	2	74.90	76.00	-1	3,539	-0.03%
2019/05/13	3	75.90	6	75.55	74.40	-3	3,545	-0.08%
2019/05/10	4	78.20	2	79.00	77.60	2	3,568	0.06%
2019/05/09	1	79.80	1	78.80	78.10	0	3,580	0.00%
2019/05/08	1	78.60	4	79.75	80.00	-3	3,592	-0.08%
2019/05/07	2	79.35	2	80.10	79.40	0	3,642	0.00%
2019/05/06	3	79.60	8	79.63	78.80	-5	3,668	-0.14%
2019/05/03	12	80.79	1	81.30	80.50	11	3,728	0.30%
2019/05/02	4	79.05	2	79.25	79.40	2	3,765	0.05%
2019/04/30	3	77.80	3	77.90	78.50	0	3,870	0.00%
2019/04/29	3	80.10	2	79.00	79.00	1	3,891	0.03%
2019/04/26	7	79.94	3	79.87	80.10	4	3,907	0.10%
2019/04/24	0	0.00	10	79.80	79.50	-10	3,939	-0.25%
2019/04/23	1	81.00	1	81.70	80.30	0	3,943	0.00%
2019/04/22	11	80.86	2	80.55	80.70	9	3,948	0.23%
2019/04/19	2	79.65	3	79.70	78.80	-1	3,949	-0.03%
2019/04/18	3	80.23	2	80.80	79.20	1	4,004	0.02%
2019/04/17	1	80.60	1	80.90	80.20	0	4,029	0.00%
2019/04/16	1	81.20	1	81.70	80.50	0	4,082	0.00%
2019/04/15	1	81.50	5	81.50	81.50	-4	4,160	-0.10%
2019/04/12	12	81.38	7	81.79	82.00	5	4,231	0.12%
2019/04/11	7	82.49	8	80.66	80.50	-1	4,288	-0.02%
2019/04/10	9	83.43	69	82.98	82.70	-60	4,239	-1.42%
2019/04/09	3	84.43	2	85.05	83.70	1	4,220	0.02%
2019/04/08	10	84.57	13	84.68	84.20	-3	4,205	-0.07%
2019/04/03	4	85.95	7	85.59	85.40	-3	4,162	-0.07%
2019/04/02	2	84.20	2	84.15	83.40	0	4,100	0.00%
2019/04/01	1	84.10	1	83.80	83.70	0	4,091	0.00%
2019/03/29	2	83.95	1	83.40	83.20	1	4,068	0.02%
2019/03/28	6	84.48	17	84.64	83.60	-11	4,060	-0.27%
2019/03/27	1	85.50	2	85.65	85.00	-1	4,029	-0.02%
2019/03/26	23	86.50	241	86.06	84.40	-218	3,986	-5.47%	大賣/鉅額交易
2019/03/25	8	89.08	1	88.30	88.20	7	3,822	0.18%
2019/03/22	5	89.38	6	89.50	90.60	-1	3,756	-0.03%
2019/03/21	15.1	88.69	1	89.10	87.40	14.1	3,612	0.39%
2019/03/20	50	86.55	2	87.10	87.60	48	3,573	1.34%
2019/03/19	15	90.37	19	88.12	86.50	-4	3,484	-0.11%
2019/03/18	12	91.83	1	92.50	91.80	11	3,465	0.32%
2019/03/15	21	92.06	1	93.00	93.00	20	3,458	0.58%
2019/03/14	5	92.28	1	92.70	93.60	4	3,398	0.12%
2019/03/13	1	87.50	3	88.93	89.70	-2	3,285	-0.06%
2019/03/12	10	87.04	1	88.60	86.80	9	3,232	0.28%
2019/03/11	27	87.41	2	87.45	87.60	25	3,250	0.77%
2019/03/08	4	87.88	6	88.38	89.00	-2	3,233	-0.06%
2019/03/07	3	88.37	14.7	88.38	87.10	-11.7	3,171	-0.37%
2019/03/06	3	86.87	2	86.95	86.30	1	3,003	0.03%
2019/03/05	6	85.47	1	84.60	85.20	5	2,979	0.17%
2019/03/04	8	81.88	7	81.59	83.50	1	2,870	0.03%
2019/02/27	1	78.30	0	0.00	78.40	1	2,779	0.04%
2019/02/25	47	78.96	14	78.96	78.70	33	2,848	1.16%
2019/02/22	4	81.23	0	0.00	81.00	4	2,886	0.14%
2019/02/21	10	81.50	13	81.26	82.00	-3	2,903	-0.10%
2019/02/20	10	80.84	1	80.70	80.80	9	2,931	0.31%
2019/02/19	7	82.23	3	82.43	81.30	4	2,966	0.13%
2019/02/18	5	81.00	0	0.00	81.00	5	3,124	0.16%
2019/02/15	2	81.20	0.1	80.10	80.10	1.9	3,209	0.06%
2019/02/14	1	82.40	1	83.50	83.10	0	3,176	0.00%
2019/02/13	3	83.13	3	82.40	82.70	0	3,170	0.00%
2019/02/12	1	81.50	0	0.00	81.50	1	3,178	0.03%
2019/02/11	1	82.80	1	82.30	82.00	0	3,173	0.00%
2019/01/29	0	0.00	3	81.37	81.50	-3	3,155	-0.10%
2019/01/28	2	81.60	0	0.00	81.40	2	3,161	0.06%
2019/01/24	7	80.60	0	0.00	80.10	7	3,216	0.22%
2019/01/22	1	80.00	1	79.00	77.10	0	3,142	0.00%
2019/01/21	0	0.00	1	76.70	77.80	-1	3,050	-0.03%
2019/01/11	1	75.00	2	75.00	74.70	-1	3,110	-0.03%
2019/01/10	11	75.94	10	75.91	76.10	1	3,105	0.03%
2019/01/08	0	0.00	1	76.00	76.00	-1	3,124	-0.03%
2019/01/07	7	76.10	1	76.40	76.50	6	3,082	0.20%
2019/01/04	5	72.80	1	72.90	73.20	4	3,039	0.13%
2019/01/03	1	71.70	3	72.03	71.60	-2	3,045	-0.07%
2019/01/02	4	68.45	5	68.88	68.80	-1	3,040	-0.03%
2018/12/28	2	67.15	23	67.48	68.00	-21	3,049	-0.69%
2018/12/25	1	67.10	0	0.00	67.00	1	3,093	0.03%
2018/12/24	2	68.05	1	68.50	67.90	1	3,105	0.03%
2018/12/20	3	68.00	0	0.00	67.60	3	3,114	0.10%
2018/12/19	1	69.20	0	0.00	68.80	1	3,108	0.03%
2018/12/18	9	70.27	0	0.00	69.70	9	3,102	0.29%
2018/12/17	1	72.40	0	0.00	71.50	1	3,107	0.03%
2018/12/13	0	0.00	1	72.00	71.80	-1	3,152	-0.03%
2018/12/12	5	72.40	0	0.00	72.30	5	3,172	0.16%
2018/12/11	60	68.45	67	70.57	71.70	-7	3,180	-0.22%
2018/12/10	10	71.89	2	72.05	70.80	8	3,139	0.25%
2018/12/06	17	71.54	1	74.90	71.00	16	3,193	0.50%
2018/12/05	12	74.80	1	75.50	74.40	11	3,229	0.34%
2018/12/04	3	76.70	5	76.80	76.00	-2	3,286	-0.06%
2018/12/03	3	75.20	250.9	74.86	75.20	-247.9	3,275	-7.57%	大賣/鉅額交易
2018/11/30	1	75.00	0	0.00	74.70	1	3,301	0.03%
2018/11/29	10	73.60	0	0.00	73.60	10	3,283	0.30%
2018/11/28	0	0.00	2	75.05	74.70	-2	3,275	-0.06%
2018/11/27	6	72.20	4	72.13	72.50	2	3,243	0.06%
2018/11/26	1	71.60	3	72.00	72.00	-2	3,380	-0.06%
2018/11/23	18	69.99	2	70.80	70.80	16	3,377	0.47%
2018/11/22	2	71.15	0	0.00	70.40	2	3,383	0.06%
2018/11/21	4	72.70	3	72.73	72.50	1	3,388	0.03%
2018/11/20	21	70.97	1	71.40	70.80	20	3,320	0.60%
2018/11/19	3	71.53	4	71.85	71.50	-1	3,335	-0.03%
2018/11/16	3	69.57	1	70.30	70.00	2	3,313	0.06%
2018/11/15	4	70.10	4	70.08	69.10	0	3,337	0.00%
2018/11/14	2	65.10	4	65.68	67.90	-2	3,284	-0.06%
2018/11/13	33	62.13	1	62.40	62.90	32	3,226	0.99%
2018/11/12	12	62.90	3	63.17	63.00	9	3,272	0.28%
2018/11/09	1	63.00	1	63.00	63.50	0	3,300	0.00%
2018/11/07	2	61.25	2	61.50	61.80	0	3,463	0.00%
2018/11/05	0	0.00	2	63.15	62.00	-2	3,648	-0.05%
2018/11/02	2.9	60.51	3	60.87	62.40	-0.1	3,754	0.00%
2018/11/01	13	60.78	14	60.93	60.60	-1	3,763	-0.03%
2018/10/31	0.3	57.90	4	58.28	57.20	-3.7	3,801	-0.10%
2018/10/26	3	57.33	5	57.86	55.30	-2	4,005	-0.05%
2018/10/25	2.3	53.54	2	55.40	55.20	0.3	4,119	0.01%
2018/10/24	2	56.35	0	0.00	56.20	2	4,172	0.05%
2018/10/23	1	59.30	1	59.90	58.50	0	4,299	0.00%
2018/10/22	2	59.45	3	60.17	60.40	-1	4,499	-0.02%
2018/10/19	1	58.20	0	0.00	58.70	1	4,866	0.02%
2018/10/18	1.6	59.68	0	0.00	59.90	1.6	5,150	0.03%
2018/10/17	0	0.00	15	63.74	61.60	-15	5,621	-0.27%
2018/10/16	3	61.33	5	60.46	61.00	-2	5,681	-0.04%
2018/10/15	0	0.00	54	58.97	58.30	-54	5,754	-0.94%
2018/10/12	3	60.03	53	58.58	59.80	-50	5,863	-0.85%
2018/10/11	2	59.35	21	59.65	58.20	-19	6,062	-0.31%
2018/10/09	6	66.22	42	65.72	64.60	-36	6,294	-0.57%
2018/10/08	2.7	69.32	1	68.90	68.80	1.7	6,475	0.03%
2018/10/05	0	0.00	5	71.10	70.10	-5	6,659	-0.08%
2018/10/04	28	72.11	2	72.20	72.20	26	6,840	0.38%
2018/10/03	1	73.10	1	72.70	72.10	0	7,145	0.00%
2018/10/02	1	73.50	0	0.00	72.80	1	7,177	0.01%
2018/09/28	0	0.00	0.4	72.00	72.00	-0.4	7,252	-0.01%
2018/09/27	2	73.90	1	73.90	73.20	1	7,262	0.01%
2018/09/26	1	74.20	8.9	73.70	73.70	-7.9	7,263	-0.11%
2018/09/25	2	74.80	2	74.60	74.70	0	7,293	0.00%
2018/09/21	5	73.50	1	74.70	74.70	4	7,337	0.05%
2018/09/20	2	74.10	156	74.33	73.40	-154	7,326	-2.10%	大賣/鉅額交易
2018/09/19	38	73.48	5	73.66	73.40	33	7,303	0.45%
2018/09/18	1	74.20	0	0.00	73.40	1	7,336	0.01%
2018/09/17	0.2	75.10	60.1	74.96	75.10	-59.9	7,368	-0.81%
2018/09/14	4	74.48	3	74.80	74.90	1	7,518	0.01%
2018/09/13	1	77.70	1	76.10	75.30	0	7,530	0.00%
2018/09/12	29	73.96	31	74.52	74.60	-2	7,499	-0.03%
2018/09/11	7.8	73.41	6	73.80	75.00	1.8	7,505	0.02%
2018/09/10	3	70.03	37	72.77	70.10	-34	7,444	-0.46%
2018/09/07	6	76.80	5	75.00	74.80	1	7,371	0.01%
2018/09/06	1	78.50	0	0.00	77.80	1	7,336	0.01%
2018/09/05	0	0.00	1	80.90	80.30	-1	7,415	-0.01%
2018/09/04	0	0.00	1	80.80	81.10	-1	7,462	-0.01%
2018/09/03	1	80.30	0	0.00	80.20	1	7,434	0.01%
2018/08/31	28	82.57	2	82.40	82.00	26	7,390	0.35%
2018/08/30	1	79.70	2	80.10	79.70	-1	7,254	-0.01%
2018/08/29	3	78.80	5	78.82	78.70	-2	7,236	-0.03%
2018/08/28	8	80.01	6	80.70	79.70	2	7,222	0.03%
2018/08/27	0	0.00	5	80.00	79.30	-5	7,189	-0.07%
2018/08/24	7	78.56	6	79.70	79.40	1	7,259	0.01%
2018/08/23	0	0.00	1	80.00	80.00	-1	7,250	-0.01%
2018/08/21	12	81.32	9	80.49	82.50	3	7,143	0.04%
2018/08/20	1	75.30	4	76.28	77.30	-3	7,002	-0.04%
2018/08/17	10	77.27	1	80.30	76.40	9	6,972	0.13%
2018/08/16	2	77.90	0	0.00	78.30	2	6,917	0.03%
2018/08/14	9	77.02	18	75.60	77.70	-9	6,881	-0.13%
2018/08/13	36	79.98	25	80.47	79.50	11	6,751	0.16%
2018/08/10	27	88.69	2	89.20	88.00	25	6,639	0.38%
2018/08/09	4	90.25	10	90.03	90.30	-6	6,609	-0.09%
2018/08/08	85	94.67	62	94.47	94.80	23	6,691	0.34%
2018/08/07	34	95.38	0	0.00	93.70	34	6,647	0.51%
2018/08/06	6	98.37	1	98.90	97.60	5	6,544	0.08%
2018/08/03	1	95.70	1	96.50	97.10	0	6,478	0.00%
2018/08/02	9	97.20	4	97.05	95.70	5	6,430	0.08%
2018/08/01	130	96.71	9	96.54	96.70	121	6,341	1.91%	大買/鉅額交易
2018/07/31	71	94.54	3	94.20	93.60	68	6,234	1.09%
2018/07/30	9	94.97	4	94.35	93.30	5	6,161	0.08%
2018/07/27	2	98.55	12	98.46	98.60	-10	6,046	-0.17%
2018/07/26	10	98.62	6	99.02	99.00	4	5,854	0.07%
2018/07/25	4	90.95	2	91.65	92.80	2	5,513	0.04%
2018/07/24	6	92.68	4	94.13	91.10	2	5,344	0.04%
2018/07/23	1	89.80	1	89.10	88.80	0	4,909	0.00%
2018/07/20	4	90.23	5	90.64	88.70	-1	4,937	-0.02%
2018/07/18	3	89.67	7.1	90.02	92.50	-4.1	5,110	-0.08%
2018/07/17	12	90.61	23	90.35	90.40	-11	4,912	-0.22%
2018/07/16	17	89.48	13.4	87.38	90.70	3.6	4,614	0.08%
2018/07/13	7	81.23	5	83.50	82.50	2	4,439	0.05%
2018/07/12	6	78.22	6	79.83	80.20	0	4,247	0.00%
2018/07/11	34	76.65	22	77.47	78.00	12	4,027	0.30%
2018/07/10	2	72.15	3	72.80	73.60	-1	3,718	-0.03%
2018/07/09	6	72.87	3	72.53	72.60	3	3,689	0.08%
2018/07/06	0	0.00	6	67.77	68.20	-6	3,616	-0.17%
2018/07/05	5	69.90	14	70.14	68.20	-9	3,645	-0.25%
2018/07/04	2	70.70	1	71.10	70.80	1	3,702	0.03%
2018/07/03	1	72.40	3	72.00	70.80	-2	3,772	-0.05%
2018/07/02	7	73.37	5	72.64	72.40	2	3,785	0.05%
2018/06/28	1	70.40	4	71.03	70.40	-3	3,754	-0.08%
2018/06/27	1.6	71.68	1	74.00	71.50	0.6	3,751	0.02%
2018/06/26	1	71.50	4	71.88	72.50	-3	3,753	-0.08%
2018/06/25	4	73.60	4.3	74.39	73.20	-0.3	3,771	-0.01%
2018/06/21	6	70.93	1	71.00	70.60	5	3,638	0.14%
2018/06/20	5	70.70	1	70.40	69.90	4	3,664	0.11%
2018/06/19	2	70.30	3	70.20	69.40	-1	3,768	-0.03%
2018/06/15	1.4	68.75	0	0.00	68.70	1.4	3,848	0.04%
2018/06/14	1	71.30	3	70.50	69.60	-2	3,833	-0.05%
2018/06/13	3	72.80	5	72.28	71.00	-2	3,805	-0.05%
2018/06/12	60	69.91	5	69.82	71.10	55	3,671	1.50%
2018/06/11	3	67.40	1	67.60	67.20	2	3,598	0.06%
2018/06/08	2	68.75	3	68.90	68.20	-1	3,594	-0.03%
2018/06/07	2	69.55	4	69.52	68.60	-2	3,587	-0.06%
2018/06/06	1	69.30	1	70.30	69.50	0	3,567	0.00%
2018/06/05	4	70.25	1	70.60	69.40	3	3,558	0.08%
2018/06/04	2	69.25	1	70.20	68.90	1	3,532	0.03%
2018/06/01	1	69.60	3	71.10	69.10	-2	3,511	-0.06%
2018/05/31	11	68.05	3	66.73	68.90	8	3,411	0.23%
2018/05/30	1	65.40	2	65.95	65.40	-1	3,378	-0.03%
2018/05/25	5	65.34	2	66.20	65.10	3	3,338	0.09%
2018/05/24	2	67.35	0	0.00	66.70	2	3,312	0.06%
2018/05/23	0	0.00	16	65.26	67.70	-16	3,296	-0.49%
2018/05/22	8	67.23	1	66.50	66.50	7	3,246	0.22%
2018/05/17	1	70.30	0	0.00	69.20	1	3,123	0.03%
2018/05/16	7	73.03	8	74.43	70.70	-1	3,082	-0.03%
2018/05/15	15	69.83	1	69.90	69.50	14	2,856	0.49%
2018/05/11	1	68.10	1	67.90	67.50	0	2,813	0.00%
2018/05/10	1	69.00	1	69.40	69.30	0	2,782	0.00%
2018/05/08	0	0.00	2	70.45	69.50	-2	2,710	-0.07%
2018/05/07	0	0.00	1	67.20	67.90	-1	2,639	-0.04%
2018/05/04	1	66.70	0	0.00	66.00	1	2,606	0.04%
2018/05/03	2	69.15	2	69.25	68.50	0	2,534	0.00%
2018/04/30	3	71.17	2	70.55	70.70	1	2,442	0.04%
2018/04/27	4	66.00	4	66.80	67.40	0	2,298	0.00%
2018/04/26	3	68.97	2	69.95	66.10	1	2,227	0.04%
2018/04/25	1	70.50	2	71.60	73.40	-1	2,069	-0.05%
2018/04/24	306	72.77	3.1	72.91	69.60	302.9	1,943	15.59%	大買/鉅額交易
2018/04/19	0	0.00	3	63.40	64.30	-3	1,529	-0.20%
2018/04/18	2	60.55	3	60.87	60.80	-1	1,432	-0.07%
2018/04/17	2	59.90	1	60.00	59.80	1	1,410	0.07%
2018/04/16	0	0.00	1	61.80	61.40	-1	1,391	-0.07%
2018/04/13	3	61.30	3	61.63	60.90	0	1,374	0.00%
2018/04/12	2	62.40	2	62.20	62.00	0	1,353	0.00%
2018/04/11	3	63.10	3	62.63	63.10	0	1,324	0.00%
2018/04/10	2	64.90	2	64.50	63.60	0	1,269	0.00%
2018/04/09	9	64.50	6	64.02	63.80	3	1,173	0.26%
2018/04/03	4	62.13	8	62.30	62.70	-4	1,085	-0.37%
2018/04/02	3	61.60	4	61.55	61.20	-1	1,026	-0.10%
2018/03/31	5	61.30	4	61.43	61.50	1	1,001	0.10%
2018/03/30	2	61.55	5	60.94	60.20	-3	971	-0.31%
2018/03/29	4	62.48	2	61.85	61.20	2	942	0.21%
2018/03/28	2	62.05	2	62.50	61.50	0	882	0.00%
2018/03/27	4	60.20	5	60.74	60.70	-1	795	-0.13%
2018/03/26	2	59.40	31	60.69	60.00	-29	747	-3.88%
2018/03/23	32.6	58.60	5	58.20	57.70	27.6	677	4.07%
2018/03/22	8	59.49	9	59.71	58.70	-1	618	-0.16%
2018/03/21	6	56.53	4	56.25	56.90	2	445	0.45%
2018/03/19	1	50.70	1	51.20	51.00	0	330	0.00%
2018/03/16	1	50.60	1	51.00	50.50	0	324	0.00%
2018/03/15	3	50.47	0	0.00	50.50	3	318	0.94%
2018/03/14	1	50.50	2	50.90	50.90	-1	313	-0.32%
2018/03/08	1	48.55	1	48.80	48.55	0	295	0.00%
2018/03/05	1	47.05	2	47.38	47.10	-1	277	-0.36%
2018/03/02	1	46.05	0	0.00	46.10	1	274	0.36%
2018/03/01	0	0.00	2	45.93	46.45	-2	274	-0.73%
2018/02/26	1	45.00	1	45.25	45.25	0	276	0.00%
2018/02/22	1	44.60	1	44.80	45.00	0	276	0.00%
2018/02/21	0	0.00	1	43.95	45.00	-1	283	-0.35%
2018/02/12	2	43.18	1	43.50	43.05	1	287	0.35%
2018/02/09	2	42.13	2	42.73	42.25	0	289	0.00%
2018/02/06	2	44.35	7	45.65	43.00	-5	290	-1.72%
2018/02/05	1	47.95	101	47.04	47.20	-100	288	-34.71%	大賣/
2018/01/31	2	48.93	1	49.20	48.75	1	332	0.30%
2018/01/30	1	49.35	1	49.70	49.30	0	350	0.00%
2018/01/29	2	49.73	0	0.00	49.50	2	355	0.56%
2018/01/25	1	50.10	0	0.00	50.00	1	356	0.28%
2018/01/24	2	50.10	0	0.00	50.30	2	356	0.56%
2018/01/23	3	50.20	0	0.00	50.00	3	355	0.84%
2018/01/22	1	50.10	21	50.25	50.10	-20	356	-5.61%
2018/01/19	2	50.25	80	50.46	50.40	-78	355	-21.97%
2018/01/18	3	50.90	2	51.50	50.40	1	349	0.29%
2018/01/17	1	50.00	0	0.00	50.00	1	335	0.30%
2018/01/16	1	50.70	2	51.45	50.90	-1	337	-0.30%
2018/01/15	1	50.50	3	51.00	50.50	-2	330	-0.60%
2018/01/10	0	0.00	2	49.80	49.80	-2	321	-0.62%
2018/01/08	0	0.00	1	49.75	49.80	-1	325	-0.31%
2018/01/05	1	48.85	1	49.20	49.20	0	325	0.00%
2018/01/04	0	0.00	1	49.20	49.20	-1	341	-0.29%
2018/01/03	1	49.05	1	49.35	49.35	0	341	0.00%