頎邦 (6147)-元富-敦南券商分點個股進出

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
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032張
產業
上櫃半導體類股
1167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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/04/29	2	76.90	1	77.20	77.30	1	6,519	0.02%
2024/04/26	5	77.60	0	0.00	77.80	5	6,469	0.08%
2024/04/22	1	73.10	0	0.00	73.30	1	6,438	0.02%
2024/04/17	2	76.80	0	0.00	76.80	2	6,182	0.03%
2024/04/08	0	0.00	1	76.40	76.30	-1	6,319	-0.02%
2024/04/03	0	76.02	0	0.00	76.00	0	6,314	0.00%
2024/04/02	6.1	76.72	3	76.70	76.80	3.1	6,293	0.05%
2024/04/01	4	77.80	1	77.80	77.50	3	6,276	0.05%
2024/03/29	1	76.70	20.2	79.79	79.00	-19.2	6,260	-0.31%
2024/03/28	0	0.00	5	77.42	77.90	-5	5,909	-0.08%
2024/03/26	2.4	74.54	0	0.00	73.90	2.4	5,745	0.04%
2024/03/25	6.3	75.32	1	75.20	75.10	5.3	5,797	0.09%
2024/03/22	5.4	76.65	2	76.70	75.70	3.4	5,850	0.06%
2024/03/21	6	78.32	3	78.17	78.20	3	5,888	0.05%
2024/03/20	3	80.27	0	0.00	77.60	3	5,965	0.05%
2024/03/19	0	0.00	13.1	79.41	78.50	-13.1	6,188	-0.21%
2024/03/18	2	76.70	0	0.00	77.40	2	6,031	0.03%
2024/03/14	5	78.40	0	0.00	77.50	5	5,953	0.08%
2024/03/13	0	0.00	4.1	78.51	79.00	-4.1	5,829	-0.07%
2024/03/12	11	76.37	10	76.90	76.80	1	5,618	0.02%
2024/03/08	2	77.00	9	77.84	75.40	-7	5,481	-0.13%
2024/03/07	2	74.05	0	0.00	74.60	2	5,104	0.04%
2024/03/05	3	72.67	1	72.30	72.80	2	5,049	0.04%
2024/02/26	0	73.90	0	0.00	73.70	0	4,901	0.00%
2024/02/23	3	73.30	19.2	74.97	74.00	-16.2	4,829	-0.34%
2024/02/16	2	70.00	0	0.00	70.00	2	4,423	0.05%
2024/02/15	14	69.70	0	0.00	69.60	14	4,372	0.32%
2024/02/01	4.2	71.20	0	0.00	71.40	4.2	4,233	0.10%
2024/01/30	2	71.60	0	0.00	71.60	2	4,194	0.05%
2024/01/26	0	73.90	0	0.00	73.20	0	4,196	0.00%
2024/01/23	2	73.50	0	0.00	74.20	2	4,222	0.05%
2024/01/22	1	73.40	0	0.00	73.50	1	4,214	0.02%
2024/01/18	0	73.10	0	0.00	73.00	0	4,239	0.00%
2024/01/15	0	73.50	0	0.00	73.80	0	4,196	0.00%
2024/01/08	0	73.31	0	0.00	72.80	0	4,160	0.00%
2024/01/05	0	74.40	1	74.50	74.50	-1	4,113	-0.02%
2024/01/02	0	72.60	1	72.50	73.80	-1	3,963	-0.03%
2023/12/26	0	0.00	0.1	72.00	72.30	-0.1	3,821	0.00%
2023/12/22	0	0.00	1	73.00	73.30	-1	3,742	-0.03%
2023/12/21	0	0.00	3	73.00	73.50	-3	3,659	-0.08%
2023/12/20	0	0.00	3	73.43	74.00	-3	3,558	-0.08%
2023/12/19	5	72.78	5	73.78	72.60	0	3,435	0.00%
2023/12/15	16	77.34	10	79.02	76.80	6	3,202	0.19%
2023/12/14	14	76.84	17.1	77.36	78.70	-3.1	3,039	-0.10%
2023/12/13	0	0.00	2.2	72.63	73.80	-2.2	2,631	-0.08%
2023/12/07	0	0.00	0	70.38	70.00	0	2,654	0.00%
2023/12/05	11	69.94	0	0.00	70.50	11	2,733	0.40%
2023/12/04	1	71.30	11	71.50	71.50	-10	2,777	-0.36%
2023/12/01	0	0.00	1.2	71.92	72.00	-1.2	2,966	-0.04%
2023/11/30	0	0.00	0.2	71.80	72.00	-0.2	2,960	-0.01%
2023/11/29	0	71.20	0	0.00	71.30	0	2,913	0.00%
2023/11/22	0	0.00	1	69.60	69.50	-1	3,024	-0.03%
2023/11/10	0	0.00	0.2	70.10	69.90	-0.2	3,216	-0.01%
2023/11/09	1	69.80	0	0.00	69.50	1	3,229	0.03%
2023/11/06	1	70.10	1	70.00	70.00	0	3,268	0.00%
2023/11/03	0	0.00	2	69.55	69.60	-2	3,329	-0.06%
2023/11/02	0	0.00	2	69.20	69.40	-2	3,346	-0.06%
2023/10/31	0	0.00	1	68.30	68.00	-1	3,369	-0.03%
2023/10/30	1	67.50	0	0.00	68.30	1	3,372	0.03%
2023/10/03	1	68.50	0	68.74	68.80	1	3,730	0.03%
2023/10/02	2	68.40	0	0.00	68.70	2	3,742	0.05%
2023/09/26	1	68.30	0	0.00	68.10	1	3,797	0.03%
2023/09/20	3.2	69.46	0	0.00	69.00	3.2	3,746	0.09%
2023/09/15	0	0.00	1	71.20	71.30	-1	3,624	-0.03%
2023/09/14	2	71.20	1	71.00	71.00	1	3,558	0.03%
2023/09/13	1	71.80	0	0.00	71.20	1	3,548	0.03%
2023/09/12	0	0.00	7	71.39	71.50	-7	3,585	-0.20%
2023/09/11	0	0.00	1	71.30	70.90	-1	3,580	-0.03%
2023/09/07	6	71.92	16.7	71.85	71.50	-10.7	3,566	-0.30%
2023/09/06	7	71.76	17.2	71.67	72.00	-10.2	3,501	-0.29%
2023/09/05	5	70.10	0	0.00	70.10	5	3,326	0.15%
2023/09/01	0	69.00	2	69.40	69.20	-2	3,398	-0.06%
2023/08/31	5	70.20	0	0.00	69.80	5	3,404	0.15%
2023/08/30	0.2	68.81	0	0.00	69.00	0.2	3,317	0.00%
2023/08/24	0	67.08	0	0.00	67.20	0	3,303	0.00%
2023/08/22	0	66.30	0	0.00	66.30	0	3,310	0.00%
2023/08/18	0	68.60	0	0.00	67.80	0	3,237	0.00%
2023/08/09	3	66.87	0	0.00	67.00	3	3,141	0.10%
2023/08/01	10	67.90	0	0.00	68.20	10	3,055	0.33%
2023/07/31	5	69.32	0	0.00	69.40	5	3,017	0.17%
2023/07/28	0	0.00	19	69.20	69.40	-19	2,937	-0.65%
2023/07/12	0	0.00	3	64.30	64.40	-3	2,983	-0.10%
2023/07/10	1	63.00	0	0.00	63.30	1	2,979	0.03%
2023/07/05	0	0.00	1	63.90	63.60	-1	3,024	-0.03%
2023/06/30	1	63.10	0	0.00	63.10	1	3,030	0.03%
2023/06/29	0.1	63.00	0	0.00	62.80	0.1	3,062	0.00%
2023/06/28	0.1	63.20	0	0.00	63.00	0.1	3,124	0.00%
2023/06/19	2	64.50	0	0.00	64.20	2	3,057	0.07%
2023/06/16	1.2	65.03	0	0.00	64.90	1.2	3,031	0.04%
2023/06/15	6	69.48	0	0.00	69.60	6	2,945	0.20%
2023/06/13	0	0.00	1	69.80	69.80	-1	2,824	-0.04%
2023/06/12	0	0.00	5	69.14	69.80	-5	2,812	-0.18%
2023/06/09	1	69.60	5	69.44	69.90	-4	2,799	-0.14%
2023/06/08	6	69.65	0	0.00	69.70	6	2,794	0.21%
2023/06/07	0	69.50	4	69.28	69.50	-4	2,785	-0.14%
2023/06/06	2	69.20	0	0.00	69.40	2	2,817	0.07%
2023/06/05	0.1	68.70	0	0.00	68.60	0.1	2,817	0.00%
2023/06/02	4	67.80	0	0.00	67.60	4	2,843	0.14%
2023/06/01	2	67.40	0	0.00	67.00	2	2,872	0.07%
2023/05/30	3	67.30	0	0.00	66.90	3	2,950	0.10%
2023/05/29	0	0.00	2	67.40	67.10	-2	3,052	-0.07%
2023/05/25	0	0.00	4	66.40	66.40	-4	3,112	-0.13%
2023/05/23	2	66.20	0	0.00	66.00	2	3,188	0.06%
2023/05/19	2	65.70	0	0.00	65.40	2	3,184	0.06%
2023/05/11	0.2	64.90	0	0.00	64.70	0.2	3,126	0.01%
2023/05/08	0.2	66.40	0	0.00	66.00	0.2	3,139	0.01%
2023/05/04	2	65.90	0	0.00	65.80	2	3,260	0.06%
2023/04/28	1	66.70	0	0.00	65.90	1	3,254	0.03%
2023/04/25	0.2	66.00	0	0.00	66.30	0.2	3,082	0.00%
2023/04/13	5	69.60	5	69.50	69.30	0	2,843	0.00%
2023/03/31	0.1	69.50	0	0.00	69.30	0.1	2,644	0.00%
2023/03/29	10	68.50	0	0.00	68.40	10	2,575	0.39%
2023/03/23	0	0.00	2	71.20	71.00	-2	2,533	-0.08%
2023/03/21	2	70.60	1	70.90	70.60	1	2,463	0.04%
2023/03/20	1	70.40	0	0.00	70.40	1	2,441	0.04%
2023/03/16	0.2	68.70	0	0.00	68.80	0.2	2,407	0.01%
2023/03/15	0	0.00	1	69.10	68.80	-1	2,400	-0.04%
2023/03/13	0	0.00	2	69.00	70.30	-2	2,356	-0.08%
2023/03/10	5	70.42	0	0.00	70.10	5	2,326	0.21%
2023/03/09	1	71.00	1	70.90	70.90	0	2,292	0.00%
2023/03/08	1	70.20	0	0.00	70.40	1	2,200	0.05%
2023/03/06	7	69.80	0	0.00	70.20	7	2,104	0.33%
2023/03/02	1	68.80	10	68.70	69.00	-9	1,967	-0.46%
2023/03/01	0	0.00	1	68.80	69.00	-1	1,912	-0.05%
2023/02/24	0	0.00	12	67.30	67.30	-12	1,805	-0.66%
2023/02/23	11	67.09	20	67.10	67.10	-9	1,761	-0.51%
2023/02/21	5	65.10	0	0.00	65.30	5	1,673	0.30%
2023/02/13	0	0.00	20	63.18	63.30	-20	1,847	-1.08%
2023/02/08	5	64.30	0	0.00	64.30	5	1,849	0.27%
2023/02/03	5	63.10	0	0.00	63.30	5	1,753	0.29%
2023/02/02	15	61.67	0	0.00	61.80	15	1,701	0.88%
2023/01/16	0	0.00	2	60.50	60.40	-2	1,661	-0.12%
2023/01/12	2	61.00	0	0.00	61.00	2	1,670	0.12%
2023/01/11	0	0.00	1	60.30	60.60	-1	1,673	-0.06%
2023/01/04	0	0.00	1	58.70	58.90	-1	1,707	-0.06%
2022/12/29	0	0.00	0.5	58.70	58.90	-0.5	1,700	-0.03%
2022/12/28	0	0.00	1	59.10	58.90	-1	1,698	-0.06%
2022/12/14	0	0.00	1	59.10	59.00	-1	1,741	-0.06%
2022/12/05	0	0.00	1	59.40	59.20	-1	1,899	-0.05%
2022/12/01	1	58.80	0	0.00	58.90	1	1,927	0.05%
2022/11/21	0	0.00	0.1	58.50	58.30	-0.1	1,971	-0.01%
2022/11/17	1	58.90	2	59.20	59.30	-1	1,982	-0.05%
2022/11/16	2	58.60	0	0.00	59.50	2	1,979	0.10%
2022/11/14	0	0.00	1	57.70	57.70	-1	1,904	-0.05%
2022/11/10	1	57.10	0	0.00	57.10	1	1,879	0.05%
2022/11/09	0	0.00	51	57.00	57.20	-51	1,877	-2.72%
2022/11/07	0	0.00	1	55.20	56.20	-1	1,884	-0.05%
2022/11/03	50	54.90	0	0.00	54.90	50	1,904	2.63%
2022/10/21	0	0.00	0.2	53.60	53.30	-0.2	2,057	-0.01%
2022/10/19	0	0.00	1	54.00	53.10	-1	2,109	-0.05%
2022/10/03	1	50.10	0	0.00	50.40	1	2,753	0.04%
2022/09/30	0	50.50	0	0.00	50.50	0	2,808	0.00%
2022/09/26	0.2	51.50	0	0.00	51.30	0.2	2,911	0.01%
2022/09/19	1	54.10	0	0.00	53.90	1	3,051	0.03%
2022/09/07	0	0.00	5	54.60	54.50	-5	3,246	-0.15%
2022/09/02	0	0.00	10	56.33	56.20	-10	3,258	-0.31%
2022/08/29	1	56.90	1	56.80	56.80	0	3,287	0.00%
2022/08/17	0	0.00	1	57.30	56.70	-1	3,312	-0.03%
2022/08/11	1	55.60	0	0.00	55.40	1	3,211	0.03%
2022/08/10	1	55.10	0	0.00	55.10	1	3,237	0.03%
2022/08/09	0	0.00	1	55.20	55.90	-1	3,244	-0.03%
2022/08/08	0	0.00	4	54.60	55.70	-4	3,223	-0.12%
2022/08/05	2	55.15	1	55.20	55.30	1	3,182	0.03%
2022/08/04	0	0.00	1	54.80	54.70	-1	3,169	-0.03%
2022/08/03	0.2	54.30	0	0.00	54.40	0.2	3,149	0.01%
2022/07/29	0	0.00	1	54.70	54.70	-1	3,092	-0.03%
2022/07/27	0.2	54.30	0	0.00	54.10	0.2	3,122	0.01%
2022/07/21	6	54.53	0	0.00	55.20	6	3,108	0.19%
2022/07/20	11	54.51	0	0.00	54.90	11	3,053	0.36%
2022/07/19	5	59.70	11	59.85	59.90	-6	2,925	-0.21%
2022/07/15	1	57.00	0	0.00	57.60	1	2,749	0.04%
2022/07/05	0	0.00	2	56.75	57.00	-2	2,616	-0.08%
2022/07/04	0	56.80	6	57.27	56.60	-6	2,620	-0.23%
2022/07/01	1	59.60	0	0.00	57.50	1	2,655	0.04%
2022/06/30	1	60.10	0	0.00	59.30	1	2,660	0.04%
2022/06/24	1	64.40	0	0.00	64.20	1	2,609	0.04%
2022/06/21	0	0.00	1	66.60	66.70	-1	2,545	-0.04%
2022/06/20	1	66.20	2	66.20	66.00	-1	2,607	-0.04%
2022/06/14	0.1	68.00	0	0.00	68.40	0.1	2,600	0.00%
2022/06/06	0	69.70	0	0.00	69.60	0	3,113	0.00%
2022/05/30	1	69.00	1	69.20	69.10	0	3,610	0.00%
2022/05/26	0	68.50	0	0.00	67.80	0	3,956	0.00%
2022/05/19	0	0.00	1	69.10	69.10	-1	4,244	-0.02%
2022/05/18	0	0.00	2	70.00	69.60	-2	4,247	-0.05%
2022/05/13	0.1	67.70	0	0.00	67.60	0.1	4,270	0.00%
2022/05/09	0.2	67.90	0	0.00	67.50	0.2	4,427	0.00%
2022/05/06	0	67.80	1	68.10	68.30	-1	4,459	-0.02%
2022/05/04	0	67.50	0	0.00	67.40	0	4,506	0.00%
2022/04/28	2	67.70	2	68.10	67.50	0	4,708	0.00%
2022/04/18	5.5	68.10	5	68.80	68.70	0.5	5,891	0.01%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/12	1	66.20	0	0.00	66.40	1	6,020	0.02%
2022/04/11	1	66.50	0	0.00	66.50	1	6,035	0.02%
2022/04/08	1	67.10	0	0.00	67.50	1	6,020	0.02%
2022/04/06	1.1	68.51	0	0.00	68.60	1.1	5,998	0.02%
2022/04/01	0	69.30	0	0.00	69.40	0	5,996	0.00%
2022/03/31	1.1	69.02	0	0.00	69.10	1.1	6,024	0.02%
2022/03/29	0	69.90	0	0.00	69.70	0	6,019	0.00%
2022/03/24	0	0.00	3	71.30	71.50	-3	5,988	-0.05%
2022/03/23	1	72.10	0	0.00	71.20	1	6,099	0.02%
2022/03/22	2	71.70	2	71.90	71.90	0	6,060	0.00%
2022/03/21	0	0.00	10	71.40	71.30	-10	6,057	-0.17%
2022/03/18	2	70.51	8	70.88	71.80	-6	6,091	-0.10%
2022/03/17	12	70.48	109	70.07	70.90	-97	6,092	-1.59%	大賣/
2022/03/16	0	0.00	3	68.80	69.10	-3	6,106	-0.05%
2022/03/15	6	69.62	18	69.30	69.50	-12	6,110	-0.20%
2022/03/14	5	70.80	6	70.95	71.00	-1	6,116	-0.02%
2022/03/10	8	71.74	10	71.80	71.20	-2	6,140	-0.03%
2022/03/09	12	70.59	11	71.05	71.60	1	5,957	0.02%
2022/03/08	62	69.20	49	68.76	68.90	13	5,926	0.22%
2022/03/07	57	69.49	53	69.10	69.10	4	5,954	0.07%
2022/03/04	71.1	72.17	0	0.00	71.10	71.1	5,901	1.21%
2022/03/03	58	72.76	17	72.48	72.60	41	5,821	0.70%
2022/03/02	0	0.00	1	71.00	70.90	-1	5,710	-0.02%
2022/03/01	3	71.10	34	71.26	71.00	-31	5,644	-0.55%
2022/02/25	1	68.80	3	68.47	68.90	-2	5,436	-0.04%
2022/02/24	3	67.80	0	0.00	66.80	3	5,384	0.06%
2022/02/22	0	68.40	0	0.00	68.30	0	5,427	0.00%
2022/02/21	0	68.80	2	69.40	69.50	-2	5,524	-0.04%
2022/02/17	1	68.40	10	68.20	68.80	-9	5,766	-0.16%
2022/02/16	2	68.30	0	0.00	68.00	2	5,908	0.03%
2022/02/14	0	0.00	10	67.90	68.10	-10	6,058	-0.17%
2022/02/10	0	0.00	3	69.40	69.70	-3	6,133	-0.05%
2022/02/07	2	67.60	0	0.00	67.80	2	6,251	0.03%
2022/01/21	1	69.20	1	69.20	69.00	0	6,414	0.00%
2022/01/20	10	69.80	3	69.80	70.00	7	6,570	0.11%
2022/01/19	1	69.90	0.3	69.80	69.10	0.7	6,547	0.01%
2022/01/18	10	70.10	0	0.00	70.00	10	6,512	0.15%
2022/01/17	0	0.00	3	69.80	69.80	-3	6,332	-0.05%
2022/01/13	5	68.68	5	68.60	69.00	0	6,178	0.00%
2022/01/12	51	68.08	35	68.00	68.00	16	5,884	0.27%
2022/01/11	1	68.30	5	67.46	67.90	-4	5,789	-0.07%
2022/01/10	11	66.86	0	0.00	67.20	11	5,604	0.20%
2022/01/05	0	66.60	0	0.00	66.50	0	5,612	0.00%
2022/01/04	0.2	66.80	0	0.00	66.50	0.2	5,711	0.00%
2022/01/03	0	0.00	2	67.40	66.80	-2	5,891	-0.03%
2021/12/17	1	65.10	0	0.00	65.10	1	6,237	0.02%
2021/12/16	1	65.90	0	0.00	66.30	1	6,179	0.02%
2021/12/14	2	65.65	0	0.00	65.70	2	6,194	0.03%
2021/12/10	0	0.00	1	66.90	66.90	-1	6,196	-0.02%
2021/12/08	0	0.00	1	67.30	66.80	-1	6,222	-0.02%
2021/12/07	3	67.10	0	0.00	67.10	3	6,240	0.05%
2021/12/03	0	0.00	1	67.70	67.60	-1	6,489	-0.02%
2021/12/01	0	0.00	2	67.30	67.90	-2	8,230	-0.02%
2021/11/30	4	67.28	3	67.70	67.00	1	8,300	0.01%
2021/11/29	1	66.30	0	0.00	66.60	1	8,409	0.01%
2021/11/26	2	66.30	3	66.60	66.20	-1	8,647	-0.01%
2021/11/25	1	67.30	0	0.00	67.20	1	8,665	0.01%
2021/11/23	0	0.00	2	67.65	67.60	-2	8,957	-0.02%
2021/11/22	1	68.30	2	68.25	68.30	-1	8,989	-0.01%
2021/11/19	2	67.55	20	67.30	67.30	-18	9,026	-0.20%
2021/11/18	1	67.20	0	0.00	67.20	1	9,051	0.01%
2021/11/17	1	66.60	0	0.00	66.90	1	8,947	0.01%
2021/11/16	3	66.87	0	0.00	66.80	3	8,857	0.03%
2021/11/15	4	67.80	5	68.24	68.20	-1	8,763	-0.01%
2021/11/12	0	0.00	2	66.30	66.70	-2	8,674	-0.02%
2021/11/11	5	64.86	0	0.00	64.90	5	8,625	0.06%
2021/11/09	0	0.00	1	66.40	66.00	-1	8,759	-0.01%
2021/11/08	0	0.00	1	66.00	65.90	-1	8,730	-0.01%
2021/11/04	21	65.22	10	65.60	65.20	11	8,919	0.12%
2021/11/01	0.1	65.30	0	0.00	65.10	0.1	9,820	0.00%
2021/10/29	13	64.97	0	0.00	64.30	13	10,157	0.13%
2021/10/28	12	65.29	4	65.10	65.20	8	10,080	0.08%
2021/10/27	0	0.00	3	63.50	64.50	-3	9,998	-0.03%
2021/10/26	0	0.00	0.2	63.70	63.20	-0.2	10,238	0.00%
2021/10/25	0	0.00	0.1	63.40	63.10	-0.1	10,223	0.00%
2021/10/22	0	0.00	1	62.80	63.40	-1	10,272	-0.01%
2021/10/21	2	62.90	1	63.00	62.00	1	10,391	0.01%
2021/10/18	1	62.00	0	0.00	61.60	1	10,449	0.01%
2021/10/14	1.2	61.56	0	0.00	61.10	1.2	10,699	0.01%
2021/10/12	2	62.30	0	0.00	62.00	2	10,866	0.02%
2021/10/08	4	64.43	0	0.00	63.30	4	11,163	0.04%
2021/10/06	22	64.50	5	64.90	64.60	17	11,053	0.15%
2021/10/05	1	65.70	0	0.00	65.40	1	11,117	0.01%
2021/09/29	3	67.97	0	0.00	67.20	3	11,088	0.03%
2021/09/28	2	70.20	5	70.10	70.10	-3	10,983	-0.03%
2021/09/27	1	70.90	0	0.00	70.80	1	10,972	0.01%
2021/09/22	1	70.30	0	0.00	70.50	1	11,005	0.01%
2021/09/16	1	72.20	0	0.00	71.80	1	11,224	0.01%
2021/09/15	1	72.00	1	72.30	71.80	0	11,200	0.00%
2021/09/14	3	73.30	0	0.00	72.70	3	11,146	0.03%
2021/09/13	1	74.00	0	0.00	73.70	1	11,062	0.01%
2021/09/09	2	73.60	1	74.10	73.50	1	10,992	0.01%
2021/09/08	1	74.10	0	0.00	73.30	1	10,921	0.01%
2021/09/07	1	74.90	0	0.00	74.40	1	10,732	0.01%
2021/09/06	58	81.97	49	82.61	78.00	9	10,307	0.09%
2021/09/03	4	80.25	5	80.14	81.10	-1	8,879	-0.01%
2021/09/02	6	79.93	5.2	79.16	79.40	0.9	8,739	0.01%
2021/09/01	3	79.33	0	0.00	80.40	3	8,616	0.03%
2021/08/31	1	77.00	2	76.65	77.10	-1	8,442	-0.01%
2021/08/30	2	77.00	1	76.40	77.00	1	8,363	0.01%
2021/08/27	3	74.60	3	75.23	75.80	0	8,235	0.00%
2021/08/26	0	0.00	1	73.00	73.70	-1	8,014	-0.01%
2021/08/25	2	72.60	0	0.00	72.50	2	7,914	0.03%
2021/08/24	1	73.60	0	0.00	73.60	1	7,814	0.01%
2021/08/20	1	73.00	0	0.00	73.20	1	7,784	0.01%
2021/08/19	1	74.00	1	74.00	73.10	0	7,799	0.00%
2021/08/18	2	72.85	1	74.30	75.00	1	7,769	0.01%
2021/08/17	3	73.73	2	73.50	73.60	1	7,721	0.01%
2021/08/16	3	74.07	2	73.90	73.90	1	7,666	0.01%
2021/08/13	3	76.83	6	74.73	73.60	-3	7,604	-0.04%
2021/08/12	1	76.60	0	0.00	77.70	1	7,512	0.01%
2021/08/11	2.2	76.41	0	0.00	76.10	2.2	7,479	0.03%
2021/08/10	2	78.00	2	76.40	77.60	0	7,395	0.00%
2021/08/09	5	79.40	3	79.23	78.40	2	7,253	0.03%
2021/08/06	4	81.03	5	80.98	80.90	-1	7,024	-0.01%
2021/08/05	2.6	80.05	2	81.91	80.20	0.5	6,752	0.01%
2021/08/04	25	78.16	32	77.52	79.30	-7	6,309	-0.11%
2021/08/03	0	0.00	0.1	75.60	76.00	-0.1	6,020	0.00%
2021/08/02	2	75.60	0	0.00	75.30	2	5,948	0.03%
2021/07/30	35	74.93	44	74.51	75.00	-9	5,915	-0.15%
2021/07/29	0	0.00	2	72.60	72.70	-2	5,731	-0.03%
2021/07/28	2	71.40	0	0.00	71.40	2	5,731	0.03%
2021/07/27	0	0.00	4	74.00	73.30	-4	5,775	-0.07%
2021/07/23	1	72.60	16	72.80	72.10	-15	5,714	-0.26%
2021/07/22	0	0.00	2	71.95	71.40	-2	5,670	-0.04%
2021/07/21	18	70.11	0	0.00	69.70	18	5,620	0.32%
2021/07/20	6	74.85	6	75.80	74.30	0	5,503	0.00%
2021/07/16	2.1	77.15	3	77.47	77.70	-1	5,334	-0.02%
2021/07/15	10	77.45	40	77.35	77.20	-30	5,233	-0.57%
2021/07/14	1	74.40	2	74.00	74.40	-1	4,848	-0.02%
2021/07/13	1	74.20	0.3	75.00	73.90	0.7	4,873	0.01%
2021/07/12	3	74.73	1	74.10	74.70	2	4,849	0.04%
2021/07/09	0	0.00	2	73.50	72.90	-2	4,783	-0.04%
2021/07/08	0	0.00	1	74.60	73.80	-1	4,827	-0.02%
2021/07/07	0	0.00	10	72.81	73.10	-10	4,826	-0.21%
2021/07/05	0	0.00	1	72.40	72.50	-1	4,784	-0.02%
2021/07/02	1	71.30	0	0.00	71.50	1	4,789	0.02%
2021/07/01	0	0.00	3	71.10	71.10	-3	4,861	-0.06%
2021/06/29	10	71.95	5	73.00	71.90	5	4,933	0.10%
2021/06/28	13	72.13	12	72.35	72.80	1	4,940	0.02%
2021/06/25	3.1	70.49	2	70.20	70.20	1.1	4,782	0.02%
2021/06/24	2.1	69.75	0	0.00	70.00	2.1	4,811	0.04%
2021/06/23	2	69.80	0	0.00	69.60	2	4,879	0.04%
2021/06/22	0	0.00	1	69.40	69.60	-1	4,933	-0.02%
2021/06/21	1	68.70	0	0.00	69.10	1	4,978	0.02%
2021/06/18	32.1	70.05	0	0.00	69.00	32.1	5,103	0.63%
2021/06/15	3	70.07	0	0.00	70.20	3	5,934	0.05%
2021/06/11	2	70.40	1	70.90	70.30	1	5,983	0.02%
2021/06/10	0	0.00	1	70.50	70.50	-1	6,026	-0.02%
2021/06/09	1	70.20	0.1	70.30	69.20	0.9	6,028	0.01%
2021/06/08	0	0.00	2	69.75	70.80	-2	6,018	-0.03%
2021/06/07	2	67.40	0	0.00	68.40	2	5,972	0.03%
2021/06/04	2	68.00	0	0.00	68.40	2	6,017	0.03%
2021/06/02	1.1	67.89	0	0.00	68.20	1.1	6,293	0.02%
2021/06/01	0	0.00	1	68.10	68.20	-1	6,438	-0.02%
2021/05/28	0	0.00	2.1	67.40	68.20	-2.1	6,787	-0.03%
2021/05/27	4	66.40	0	0.00	66.00	4	6,957	0.06%
2021/05/25	2	66.80	0	0.00	66.90	2	7,011	0.03%
2021/05/18	0	0.00	1	65.60	66.50	-1	7,226	-0.01%
2021/05/17	1	62.50	0	0.00	62.80	1	7,313	0.01%
2021/05/14	3	66.60	0	0.00	66.60	3	7,287	0.04%
2021/05/13	0	0.00	3	65.40	65.20	-3	7,294	-0.04%
2021/05/12	3.1	63.58	0	0.00	64.50	3.1	7,288	0.04%
2021/05/06	1	72.80	0	0.00	70.60	1	7,469	0.01%
2021/05/05	1	71.00	0	0.00	70.40	1	7,787	0.01%
2021/04/28	0	0.00	10	78.20	78.20	-10	7,975	-0.13%
2021/04/27	1	76.60	1	76.90	76.90	0	8,214	0.00%
2021/04/26	21	76.57	10	76.90	76.90	11	8,350	0.13%
2021/04/23	1	74.60	0	0.00	76.00	1	8,475	0.01%
2021/04/19	1	77.20	0	0.00	77.10	1	9,392	0.01%
2021/04/16	0	0.00	2	77.20	77.90	-2	9,443	-0.02%
2021/04/15	0	0.00	2	76.60	76.50	-2	9,484	-0.02%
2021/04/14	1	75.10	1	75.70	75.30	0	9,628	0.00%
2021/04/13	11	77.20	11	76.40	76.40	0	9,586	0.00%
2021/04/12	22	79.06	20	77.50	77.50	2	9,552	0.02%
2021/04/09	12	77.90	10	78.00	78.00	2	9,547	0.02%
2021/04/08	25	77.98	32	77.72	77.60	-7	9,492	-0.07%
2021/04/07	1	78.20	0	0.00	77.80	1	9,452	0.01%
2021/04/06	0	0.00	10	79.90	79.00	-10	9,396	-0.11%
2021/03/31	10	78.20	1	78.00	77.70	9	9,285	0.10%
2021/03/30	0	0.00	5	77.50	77.80	-5	9,223	-0.05%
2021/03/29	2	77.30	1	76.70	76.70	1	9,172	0.01%
2021/03/26	4	76.48	8	76.73	76.70	-4	9,239	-0.04%
2021/03/24	5	75.40	1	75.30	75.50	4	9,144	0.04%
2021/03/23	2	76.50	7	76.00	75.80	-5	9,116	-0.05%
2021/03/22	3	74.97	0	0.00	74.70	3	9,009	0.03%
2021/03/19	26	77.42	18	77.99	76.00	8	8,985	0.09%
2021/03/18	4	77.83	10	77.21	77.90	-6	8,602	-0.07%
2021/03/17	2	73.95	0	0.00	73.50	2	8,297	0.02%
2021/03/16	4	73.33	6	73.45	73.70	-2	8,465	-0.02%
2021/03/15	0	0.00	15	73.60	73.60	-15	8,607	-0.17%
2021/03/12	0	0.00	10	72.60	72.70	-10	8,634	-0.12%
2021/03/11	5	72.50	0	0.00	73.10	5	8,692	0.06%
2021/03/09	1	71.50	0	0.00	71.40	1	8,988	0.01%
2021/03/08	1	72.80	22	72.51	72.20	-21	8,885	-0.24%
2021/03/05	0	0.00	3	73.00	72.70	-3	8,795	-0.03%
2021/03/04	10	74.18	35	74.17	74.10	-25	8,709	-0.29%
2021/03/03	42	75.61	21	74.49	75.10	21	8,584	0.24%
2021/03/02	0	0.00	4	76.63	75.50	-4	8,370	-0.05%
2021/02/26	0	0.00	13	74.18	74.10	-13	8,284	-0.16%
2021/02/25	3	74.73	7	74.71	74.50	-4	8,286	-0.05%
2021/02/24	0	0.00	10	74.80	74.40	-10	8,260	-0.12%
2021/02/23	17	74.51	1	74.30	74.40	16	8,214	0.19%
2021/02/22	3	74.27	2	74.75	75.50	1	8,142	0.01%
2021/02/19	1	73.20	10	73.10	73.20	-9	8,051	-0.11%
2021/02/18	1	73.80	0	0.00	73.90	1	8,059	0.01%
2021/02/17	15	73.65	10	74.00	73.50	5	8,050	0.06%
2021/02/05	1	71.10	1	71.60	71.30	0	7,963	0.00%
2021/02/04	1	70.20	0	0.00	70.30	1	8,045	0.01%
2021/02/02	18	71.73	5	72.00	72.40	13	8,171	0.16%
2021/02/01	2	69.10	2	68.80	69.50	0	8,259	0.00%
2021/01/29	0	0.00	3	70.57	69.20	-3	8,380	-0.04%
2021/01/28	4	73.80	1	72.60	72.50	3	8,195	0.04%
2021/01/27	50	76.83	19	78.88	75.70	31	8,077	0.38%
2021/01/26	10	75.60	5	75.70	75.70	5	7,652	0.07%
2021/01/25	7	74.76	6	75.43	75.70	1	7,537	0.01%
2021/01/22	5	74.90	10	75.70	75.40	-5	7,400	-0.07%
2021/01/21	12	75.03	0	0.00	74.40	12	7,308	0.16%
2021/01/20	66	75.97	36	74.54	73.70	30	7,247	0.41%
2021/01/18	5	74.50	7	74.09	73.90	-2	6,871	-0.03%
2021/01/15	1	73.40	9.1	74.19	74.50	-8.1	6,733	-0.12%
2021/01/14	1	72.20	5	72.46	73.80	-4	6,597	-0.06%
2021/01/13	6	72.17	2	71.95	72.10	4	6,359	0.06%
2021/01/12	1	70.30	8	71.65	70.40	-7	6,189	-0.11%
2021/01/11	0	0.00	1	69.30	69.30	-1	5,733	-0.02%
2021/01/08	0	0.00	13	68.06	68.20	-13	5,658	-0.23%
2021/01/07	3	67.37	5	67.82	68.00	-2	5,631	-0.04%
2021/01/06	0	0.00	2	66.60	66.30	-2	5,544	-0.04%
2021/01/05	1	67.10	2	67.30	67.40	-1	5,529	-0.02%
2021/01/04	2	66.90	9	67.09	67.40	-7	5,549	-0.13%
2020/12/31	3	66.03	0	0.00	66.40	3	5,526	0.05%
2020/12/30	1.1	65.72	0	0.00	65.90	1.1	5,566	0.02%
2020/12/29	6	66.30	2	65.85	65.80	4	5,641	0.07%
2020/12/28	3	66.33	0	0.00	66.40	3	5,700	0.05%
2020/12/25	0	0.00	10	66.11	66.20	-10	5,808	-0.17%
2020/12/24	3	65.83	0	0.00	65.70	3	5,943	0.05%
2020/12/23	14	66.13	0	0.00	65.70	14	6,053	0.23%
2020/12/22	3	67.13	64	67.47	66.30	-61	6,265	-0.97%
2020/12/21	0	0.00	2	66.20	66.50	-2	6,312	-0.03%
2020/12/18	30	65.10	2	65.10	65.00	28	6,562	0.43%
2020/12/17	1	65.70	0	0.00	65.40	1	6,740	0.01%
2020/12/15	2	66.50	0	0.00	65.30	2	6,937	0.03%
2020/12/11	30	66.50	0	0.00	67.40	30	7,464	0.40%
2020/12/10	5	69.06	9	69.08	68.70	-4	7,457	-0.05%
2020/12/09	0	0.00	19	68.44	69.00	-19	7,231	-0.26%
2020/12/08	0	0.00	5	66.20	66.20	-5	7,038	-0.07%
2020/12/07	0	0.00	10	66.60	66.60	-10	7,006	-0.14%
2020/12/04	56	66.83	24	67.43	67.40	32	6,886	0.46%
2020/12/02	0	0.00	0	64.90	65.80	0	6,477	0.00%
2020/12/01	2	64.10	0	0.00	65.20	2	6,433	0.03%
2020/11/25	1	66.50	1	67.40	65.40	0	6,267	0.00%
2020/11/24	0	0.00	1	65.50	65.80	-1	6,159	-0.02%
2020/11/23	0	0.00	5	65.70	65.50	-5	6,145	-0.08%
2020/11/19	0	0.00	20	64.40	64.50	-20	6,148	-0.33%
2020/11/18	6	65.30	1	65.20	64.90	5	6,152	0.08%
2020/11/17	0	0.00	1	65.60	65.30	-1	6,139	-0.02%
2020/11/16	10	64.90	1	64.90	64.70	9	6,165	0.15%
2020/11/13	0	0.00	1	65.00	65.00	-1	6,144	-0.02%
2020/11/12	1	65.90	8	65.96	65.60	-7	6,125	-0.11%
2020/11/11	0	0.00	8	65.00	65.00	-8	6,016	-0.13%
2020/11/10	5	64.70	0	0.00	64.90	5	5,943	0.08%
2020/11/09	20	64.99	0	0.00	64.20	20	5,793	0.35%
2020/11/06	0	0.00	8	63.69	64.00	-8	5,608	-0.14%
2020/10/30	1	63.10	1	63.20	62.50	0	5,478	0.00%
2020/10/29	1	62.80	2	62.15	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	12	63.10	62.90	-12	5,606	-0.21%
2020/10/27	0	0.00	1	62.30	62.90	-1	5,640	-0.02%
2020/10/21	12	61.90	0	0.00	61.50	12	5,936	0.20%
2020/10/20	0	0.00	17	61.90	61.70	-17	6,041	-0.28%
2020/10/19	10	61.65	26	61.83	61.50	-16	6,278	-0.25%
2020/10/16	0	0.00	16	61.01	61.00	-16	6,454	-0.25%
2020/10/15	10	61.30	10	61.65	60.60	0	6,530	0.00%
2020/10/14	2	61.70	82	62.15	61.20	-80	6,619	-1.21%
2020/10/13	31	62.12	70	62.33	62.40	-39	6,640	-0.59%
2020/10/12	144	62.70	3	62.60	62.60	141	6,671	2.11%	大買/鉅額交易
2020/10/08	20	62.50	0	0.00	61.90	20	6,657	0.30%
2020/10/07	0	0.00	11	62.60	62.30	-11	6,683	-0.16%
2020/10/06	2	62.95	20	63.00	62.60	-18	6,690	-0.27%
2020/10/05	1	62.40	5	62.90	63.50	-4	6,769	-0.06%
2020/09/30	10	63.94	10	63.40	63.40	0	6,793	0.00%
2020/09/29	1	63.90	0	0.00	63.80	1	6,767	0.01%
2020/09/28	0	0.00	1	63.10	62.30	-1	6,792	-0.01%
2020/09/25	5	63.44	20	61.10	61.70	-15	6,828	-0.22%
2020/09/24	14	63.61	6	63.58	64.50	8	6,761	0.12%
2020/09/23	10	63.90	97	63.87	63.70	-87	6,709	-1.30%
2020/09/22	31	62.12	2	63.05	63.10	29	6,519	0.44%
2020/09/21	50	62.90	105	62.42	62.40	-55	6,430	-0.86%	大賣/
2020/09/18	100	62.35	51	62.00	62.10	49	6,390	0.77%
2020/09/17	4	61.88	216	61.97	62.10	-212	6,440	-3.29%	大賣/鉅額交易
2020/09/16	201	60.87	1	61.00	61.00	200	6,182	3.23%	大買/鉅額交易
2020/09/15	0	0.00	1	59.00	59.00	-1	5,942	-0.02%
2020/09/09	0	0.00	2	56.80	57.20	-2	6,143	-0.03%
2020/09/04	0	0.00	10	56.20	56.30	-10	6,437	-0.16%
2020/08/28	0	0.00	1	56.70	56.70	-1	7,139	-0.01%
2020/08/27	1	57.30	0	0.00	56.90	1	7,232	0.01%
2020/08/26	1	57.10	1	56.60	57.20	0	7,295	0.00%
2020/08/24	1	54.90	1	55.00	55.00	0	7,378	0.00%
2020/08/21	0	0.00	1	55.50	55.40	-1	7,460	-0.01%
2020/08/20	26	54.59	24	54.90	55.20	2	7,528	0.03%
2020/08/19	1	57.00	0	0.00	57.00	1	7,581	0.01%
2020/08/18	2	58.20	1	58.20	58.10	1	7,650	0.01%
2020/08/13	5	57.50	0	0.00	57.50	5	8,175	0.06%
2020/08/11	6	58.17	0	0.00	57.80	6	8,324	0.07%
2020/08/04	1	58.80	1	58.90	59.00	0	9,170	0.00%
2020/08/03	5	58.64	1	58.40	58.20	4	9,516	0.04%
2020/07/31	12	59.95	2	60.20	59.90	10	9,528	0.10%
2020/07/30	2	60.35	2	60.05	60.30	0	9,559	0.00%
2020/07/29	1	58.70	0	0.00	58.70	1	9,761	0.01%
2020/07/28	1	57.00	2	56.90	56.70	-1	10,312	-0.01%
2020/07/27	3	58.20	5	58.10	57.90	-2	10,360	-0.02%
2020/07/24	26	59.02	0	0.00	59.10	26	10,314	0.25%
2020/07/23	2	60.15	1	60.20	60.20	1	10,247	0.01%
2020/07/22	4	64.45	1	65.40	65.40	3	10,050	0.03%
2020/07/21	2	64.40	1	64.80	64.30	1	9,878	0.01%
2020/07/20	2	64.50	22	64.30	64.10	-20	9,873	-0.20%
2020/07/16	20	65.65	2	65.85	65.80	18	10,082	0.18%
2020/07/15	2	66.00	0	0.00	65.70	2	10,334	0.02%
2020/07/13	2	65.60	0	0.00	65.80	2	10,395	0.02%
2020/07/10	3	66.20	0	0.00	65.10	3	10,466	0.03%
2020/07/09	1	66.90	0	0.00	66.90	1	10,336	0.01%
2020/07/08	6	67.50	5	67.26	67.60	1	10,258	0.01%
2020/07/07	3	66.77	20	66.70	66.70	-17	10,186	-0.17%
2020/07/06	15	67.80	0	0.00	68.00	15	10,039	0.15%
2020/07/03	85	66.44	0	0.00	66.90	85	9,910	0.86%
2020/07/02	0	0.00	1	65.30	65.90	-1	9,817	-0.01%
2020/07/01	3	64.60	41	64.14	64.30	-38	9,704	-0.39%
2020/06/30	0	0.00	3	64.67	64.30	-3	9,635	-0.03%
2020/06/29	41	64.20	0	0.00	64.20	41	9,556	0.43%
2020/06/24	0	0.00	6	63.67	64.00	-6	9,483	-0.06%
2020/06/23	20	63.20	1	63.00	63.10	19	9,367	0.20%
2020/06/22	0	0.00	2	62.75	62.90	-2	9,351	-0.02%
2020/06/19	0	0.00	2	62.20	62.90	-2	9,352	-0.02%
2020/06/18	2	61.35	5	61.78	62.30	-3	9,280	-0.03%
2020/06/17	1	61.70	12	61.73	61.70	-11	9,204	-0.12%
2020/06/16	0	0.00	2	61.95	61.90	-2	9,236	-0.02%
2020/06/12	0	0.00	100	59.22	61.00	-100	9,248	-1.08%
2020/06/11	1	61.20	6	61.77	60.70	-5	9,251	-0.05%
2020/06/10	4	61.45	8	61.64	62.00	-4	9,156	-0.04%
2020/06/09	2	61.90	10	62.20	61.90	-8	9,132	-0.09%
2020/06/08	2	63.00	21	63.38	63.10	-19	9,098	-0.21%
2020/06/05	2	62.60	3	61.87	62.80	-1	8,902	-0.01%
2020/06/04	0	0.00	40	61.38	61.50	-40	8,719	-0.46%
2020/06/03	0	0.00	10	61.50	61.40	-10	8,688	-0.12%
2020/06/02	0	0.00	5	61.30	61.30	-5	8,577	-0.06%
2020/06/01	31	61.70	2	61.65	61.70	29	8,496	0.34%
2020/05/28	2	61.30	1	61.70	60.90	1	8,383	0.01%
2020/05/27	0	0.00	20	61.10	61.40	-20	8,324	-0.24%
2020/05/26	8	61.04	1	61.20	61.10	7	8,290	0.08%
2020/05/22	27	60.21	0	0.00	60.20	27	8,059	0.34%
2020/05/21	0	0.00	3	59.37	59.70	-3	7,789	-0.04%
2020/05/20	0	0.00	10	58.50	58.40	-10	7,631	-0.13%
2020/05/18	2	58.50	0	0.00	58.20	2	7,609	0.03%
2020/05/15	2	58.70	2	58.90	58.90	0	7,552	0.00%
2020/05/14	7	58.89	21	60.08	58.10	-14	7,383	-0.19%
2020/05/13	12	60.77	0	0.00	60.80	12	7,110	0.17%
2020/05/12	1	61.00	0	0.00	61.30	1	6,963	0.01%
2020/05/11	1	61.70	9	61.40	61.40	-8	6,866	-0.12%
2020/05/08	11	60.67	5	61.02	60.80	6	6,743	0.09%
2020/05/07	3	59.40	4	59.28	59.50	-1	6,377	-0.02%
2020/05/06	11	59.32	10	59.30	59.00	1	6,287	0.02%
2020/05/05	5	58.44	5	59.00	59.20	0	6,175	0.00%
2020/05/04	51	58.24	2	58.65	59.00	49	5,859	0.84%
2020/04/29	5	54.30	2	54.20	54.20	3	5,088	0.06%
2020/04/24	0	0.00	2	53.05	53.00	-2	5,093	-0.04%
2020/04/23	2	52.90	1	52.60	52.60	1	5,093	0.02%
2020/04/21	11	54.68	0	0.00	53.10	11	4,869	0.23%
2020/04/20	23	58.14	3	57.23	57.30	20	4,575	0.44%
2020/04/17	1	54.70	10	54.80	56.00	-9	4,292	-0.21%
2020/04/13	6	53.22	2	53.80	53.60	4	4,114	0.10%
2020/04/10	1	53.00	0	0.00	53.00	1	4,166	0.02%
2020/04/08	0	54.00	20	53.50	53.60	-20	4,296	-0.47%
2020/04/07	23	52.83	2	53.05	52.60	21	4,269	0.49%
2020/04/06	4	50.25	2	50.30	50.60	2	4,187	0.05%
2020/03/31	1	49.80	0	0.00	49.50	1	4,200	0.02%
2020/03/27	1	51.20	0	0.00	50.50	1	4,142	0.02%
2020/03/25	0	0.00	3	49.32	49.40	-3	4,059	-0.07%
2020/03/24	5	46.68	0	0.00	46.75	5	4,033	0.12%
2020/03/20	100	47.50	0	0.00	45.85	100	4,202	2.38%
2020/03/19	1	46.50	0	0.00	45.10	1	4,310	0.02%
2020/03/18	1	50.60	0	0.00	50.10	1	4,301	0.02%
2020/03/17	2	51.60	0	0.00	51.00	2	4,312	0.05%
2020/03/13	2	51.90	2	54.60	54.60	0	4,334	0.00%
2020/03/12	1	55.10	3	54.97	54.70	-2	4,346	-0.05%
2020/03/09	0	0.00	2	58.20	57.60	-2	4,873	-0.04%
2020/03/04	3	58.87	0	0.00	58.90	3	5,013	0.06%
2020/02/27	1	58.50	10	58.50	58.50	-9	5,706	-0.16%
2020/02/26	0	59.60	0	0.00	59.30	0	5,731	0.00%
2020/02/21	2	60.00	0	0.00	60.00	2	5,704	0.04%
2020/02/18	1	60.50	0	0.00	60.50	1	5,718	0.02%
2020/02/14	0	0.00	2	62.05	61.70	-2	5,692	-0.04%
2020/02/13	2	61.50	0	0.00	61.00	2	5,677	0.04%
2020/02/12	10	62.20	0	0.00	62.00	10	5,655	0.18%
2020/02/11	0	0.00	2	61.25	61.50	-2	5,653	-0.04%
2020/02/10	1	59.50	4	59.98	60.00	-3	5,684	-0.05%
2020/02/07	2	60.50	1	60.90	60.60	1	5,717	0.02%
2020/02/06	20	61.50	0	0.00	61.50	20	5,769	0.35%
2020/01/30	1	60.10	0	0.00	60.30	1	6,060	0.02%
2020/01/16	1	66.40	0	0.00	65.80	1	6,075	0.02%
2020/01/15	3	66.70	0	0.00	66.60	3	6,115	0.05%
2020/01/13	1	66.30	31	66.10	66.10	-30	6,246	-0.48%
2020/01/10	0	0.00	2	65.20	64.90	-2	6,333	-0.03%
2020/01/06	1	65.00	0	0.00	64.80	1	6,394	0.02%
2020/01/03	0	0.00	2	68.70	67.20	-2	6,405	-0.03%
2019/12/31	0	0.00	1	67.30	67.20	-1	6,322	-0.02%
2019/12/27	0	0.00	1	67.60	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	1	67.20	67.20	-1	6,365	-0.02%
2019/12/23	0	0.00	3	66.30	66.20	-3	6,485	-0.05%
2019/12/20	2	67.30	0	0.00	66.80	2	6,508	0.03%
2019/12/18	3	68.13	10	68.20	67.50	-7	6,518	-0.11%
2019/12/17	0	0.00	1	67.10	67.20	-1	6,526	-0.02%
2019/12/16	37	67.28	27	67.28	66.40	10	6,471	0.15%
2019/12/13	2	64.90	8	65.65	66.10	-6	6,351	-0.09%
2019/12/12	1	65.40	0	0.00	65.30	1	6,471	0.02%
2019/12/11	12	65.28	6	65.60	65.80	6	6,678	0.09%
2019/12/10	1	66.30	1	65.90	66.10	0	6,612	0.00%
2019/12/09	1	66.20	2	65.80	66.10	-1	6,643	-0.02%
2019/12/06	0	0.00	5	66.30	65.00	-5	6,611	-0.08%
2019/12/05	10	65.32	16	65.43	65.50	-6	6,614	-0.09%
2019/12/04	11	63.94	15	63.74	63.90	-4	6,409	-0.06%
2019/12/03	30	62.50	1	62.60	62.50	29	6,279	0.46%
2019/11/29	3	63.13	12	63.27	62.80	-9	6,357	-0.14%
2019/11/28	0	0.00	7	63.24	63.40	-7	6,317	-0.11%
2019/11/27	4	61.15	30	62.37	62.60	-26	6,228	-0.42%
2019/11/26	6	62.52	16	62.93	62.30	-10	5,915	-0.17%
2019/11/25	1	60.90	7	61.71	61.90	-6	5,640	-0.11%
2019/11/22	3	60.50	0	0.00	60.50	3	5,624	0.05%
2019/11/21	1	60.60	1	60.30	60.60	0	5,689	0.00%
2019/11/20	4	60.25	0	0.00	60.30	4	5,715	0.07%
2019/11/19	6	60.85	0	0.00	60.60	6	5,754	0.10%
2019/11/18	0	0.00	2	61.90	61.80	-2	5,727	-0.03%
2019/11/15	2	61.40	6	60.82	61.50	-4	5,763	-0.07%
2019/11/14	4	60.00	0	0.00	60.00	4	5,750	0.07%
2019/11/11	4	60.18	0	0.00	60.10	4	5,816	0.07%
2019/11/07	11	60.82	0	0.00	60.70	11	5,840	0.19%
2019/11/06	4	61.70	1	62.50	61.60	3	5,802	0.05%
2019/11/05	17	62.49	8	63.13	62.20	9	5,800	0.16%
2019/11/04	11	62.57	1	62.50	62.60	10	5,761	0.17%
2019/11/01	2	60.85	1	61.00	61.10	1	5,616	0.02%
2019/10/29	2	60.50	0	0.00	59.90	2	5,913	0.03%
2019/10/24	1	61.70	0	0.00	62.00	1	5,906	0.02%
2019/10/23	0	0.00	13	61.07	61.10	-13	5,934	-0.22%
2019/10/22	7	60.70	19	61.05	60.30	-12	5,994	-0.20%
2019/10/21	8	60.19	18	60.30	60.60	-10	6,022	-0.17%
2019/10/18	2	58.70	12	59.28	59.60	-10	6,050	-0.17%
2019/10/17	2	57.50	2	57.80	58.50	0	6,041	0.00%
2019/10/16	4	57.50	5	57.60	57.50	-1	6,184	-0.02%
2019/10/15	4	57.75	3	57.70	57.70	1	6,207	0.02%
2019/10/14	5	57.60	23	57.45	57.30	-18	6,316	-0.28%
2019/10/09	3	57.10	0	0.00	57.00	3	6,355	0.05%
2019/10/08	31	58.42	0	0.00	57.50	31	6,326	0.49%
2019/10/07	31	59.18	0	0.00	59.10	31	6,446	0.48%
2019/10/04	4	59.10	3	59.20	59.20	1	6,556	0.02%
2019/10/02	4	58.50	2	59.05	59.20	2	6,596	0.03%
2019/10/01	1	58.20	0	0.00	58.40	1	6,620	0.02%
2019/09/26	0	0.00	1	58.80	58.10	-1	6,755	-0.01%
2019/09/24	0	0.00	1	59.30	58.80	-1	7,255	-0.01%
2019/09/23	3	58.67	4	58.50	58.60	-1	7,281	-0.01%
2019/09/20	6	58.87	5	58.58	58.50	1	7,282	0.01%
2019/09/19	0	0.00	1	59.90	59.80	-1	7,180	-0.01%
2019/09/18	1	59.80	0	0.00	59.70	1	7,220	0.01%
2019/09/17	14	59.71	10	60.17	59.50	4	7,192	0.06%
2019/09/16	8	61.29	7	60.94	61.00	1	7,126	0.01%
2019/09/12	2	63.80	2	63.65	63.40	0	7,180	0.00%
2019/09/11	0	0.00	2	63.00	63.50	-2	7,329	-0.03%
2019/09/10	1	63.40	2	63.70	63.00	-1	7,299	-0.01%
2019/09/09	5	64.00	2	64.15	63.20	3	7,261	0.04%
2019/09/06	0	0.00	1	64.50	64.30	-1	7,277	-0.01%
2019/09/05	16	64.41	0	0.00	64.10	16	7,245	0.22%
2019/09/04	0	0.00	9	63.81	63.80	-9	7,168	-0.13%
2019/09/03	8	63.49	1	63.60	63.40	7	7,294	0.10%
2019/09/02	1	63.10	7	63.14	62.80	-6	7,328	-0.08%
2019/08/30	2	62.45	10	62.45	62.60	-8	7,377	-0.11%
2019/08/29	0	0.00	1	61.10	61.20	-1	7,448	-0.01%
2019/08/27	2	60.80	0	0.00	60.50	2	7,664	0.03%
2019/08/26	0	0.00	2	60.80	60.60	-2	7,810	-0.03%
2019/08/23	2	61.90	0	0.00	62.30	2	7,845	0.03%
2019/08/22	1	63.00	1	61.90	61.90	0	7,863	0.00%
2019/08/21	1	62.20	0	0.00	62.20	1	7,882	0.01%
2019/08/20	2.3	62.94	2	63.40	62.50	0.3	8,046	0.00%
2019/08/19	3	62.77	4	62.80	63.20	-1	8,193	-0.01%
2019/08/16	0	0.00	1	61.60	62.00	-1	8,637	-0.01%
2019/08/15	4	61.45	0	0.00	61.20	4	8,810	0.05%
2019/08/14	0	0.00	1	63.00	62.10	-1	9,019	-0.01%
2019/08/13	2	61.95	0	0.00	61.60	2	9,115	0.02%
2019/08/12	1	62.60	0	0.00	62.50	1	9,207	0.01%
2019/08/08	1	62.50	0	0.00	62.40	1	9,224	0.01%
2019/08/05	5	60.56	0	0.00	61.10	5	9,370	0.05%
2019/08/02	12	60.93	2	60.70	60.80	10	9,463	0.11%
2019/08/01	0	0.00	30	63.10	63.00	-30	9,370	-0.32%
2019/07/30	0	0.00	2	63.40	63.30	-2	9,468	-0.02%
2019/07/26	1	64.60	1	64.40	64.60	0	10,007	0.00%
2019/07/25	0	0.00	2	64.70	64.70	-2	10,123	-0.02%
2019/07/24	1	67.10	1	67.30	67.30	0	10,078	0.00%
2019/07/23	1	67.50	0	0.00	67.50	1	9,997	0.01%
2019/07/22	5	67.06	1	67.20	67.30	4	10,012	0.04%
2019/07/19	1	66.40	3	66.63	66.40	-2	10,063	-0.02%
2019/07/18	2	65.70	1	65.10	65.10	1	10,122	0.01%
2019/07/17	1	67.00	0	0.00	67.00	1	10,026	0.01%
2019/07/16	2	67.35	0	0.00	67.00	2	10,032	0.02%
2019/07/15	1	65.50	0	0.00	66.00	1	9,885	0.01%
2019/07/11	7	65.71	8	66.33	65.50	-1	9,976	-0.01%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/04	1	64.00	0	0.00	64.80	1	10,070	0.01%
2019/07/03	5	64.72	3	64.47	64.60	2	10,040	0.02%
2019/07/02	7	65.36	0	0.00	65.60	7	9,969	0.07%
2019/07/01	8	63.81	8	64.03	64.90	0	9,925	0.00%
2019/06/27	4	61.50	0	0.00	61.50	4	9,646	0.04%
2019/06/25	1	60.20	0	0.00	60.40	1	9,666	0.01%
2019/06/20	1	60.90	2	61.55	61.80	-1	9,584	-0.01%
2019/06/19	4	58.95	6	59.02	59.20	-2	9,430	-0.02%
2019/06/17	1	56.70	1	56.40	57.00	0	9,591	0.00%
2019/06/14	2	56.30	0	0.00	56.30	2	9,938	0.02%
2019/06/13	0	0.00	1	58.00	58.10	-1	9,936	-0.01%
2019/06/12	0	0.00	10	57.10	58.00	-10	9,981	-0.10%
2019/06/11	15	58.56	5	57.58	57.30	10	9,965	0.10%
2019/06/10	0	0.00	5	56.92	57.60	-5	9,804	-0.05%
2019/06/06	0	0.00	2	54.90	55.10	-2	9,743	-0.02%
2019/06/05	1	57.10	10	56.96	56.60	-9	9,652	-0.09%
2019/06/04	17	56.76	3	56.30	55.80	14	9,555	0.15%
2019/05/31	3	58.57	1	58.90	58.30	2	9,479	0.02%
2019/05/30	3	56.00	3	56.33	56.00	0	9,417	0.00%
2019/05/29	0	0.00	15	55.00	55.10	-15	9,420	-0.16%
2019/05/28	5	54.60	55	54.93	54.60	-50	9,400	-0.53%
2019/05/27	1	54.60	0	0.00	54.70	1	9,378	0.01%
2019/05/24	67	56.80	3	57.20	55.60	64	9,242	0.69%
2019/05/23	13	56.38	6	56.92	55.60	7	9,259	0.08%
2019/05/22	5	62.52	3	63.33	61.60	2	8,835	0.02%
2019/05/21	1	61.40	1	62.20	62.70	0	8,704	0.00%
2019/05/20	1	63.00	0	0.00	63.00	1	8,563	0.01%
2019/05/17	4	64.78	1	65.10	64.80	3	8,522	0.04%
2019/05/14	4	65.08	6	65.67	68.20	-2	8,587	-0.02%
2019/05/13	0	0.00	2	69.50	67.60	-2	8,553	-0.02%
2019/05/10	3	69.70	0	0.00	70.30	3	8,577	0.03%
2019/05/09	5	72.00	15	71.28	71.70	-10	8,565	-0.12%
2019/05/08	9	72.31	2	72.20	72.10	7	8,627	0.08%
2019/05/07	4	73.03	24	73.23	73.00	-20	8,588	-0.23%
2019/05/06	6	71.72	1	72.10	72.10	5	8,464	0.06%
2019/05/03	0	0.00	1	72.80	72.70	-1	8,301	-0.01%
2019/05/02	0	0.00	3	72.77	71.30	-3	8,258	-0.04%
2019/04/29	1	71.80	55	70.70	70.10	-54	8,247	-0.65%
2019/04/26	1	73.10	0	0.00	71.30	1	8,221	0.01%
2019/04/25	1	72.00	6	73.05	72.50	-5	8,158	-0.06%
2019/04/24	14	71.90	33	71.85	71.20	-19	8,092	-0.23%
2019/04/17	0	0.00	2	71.55	71.50	-2	7,871	-0.03%
2019/04/16	0	0.00	1	68.60	71.00	-1	7,812	-0.01%
2019/04/15	1	68.30	2	69.70	69.00	-1	7,722	-0.01%
2019/04/12	4	69.20	0	0.00	69.20	4	7,806	0.05%
2019/04/11	1	72.30	0	0.00	72.10	1	7,751	0.01%
2019/04/10	0	0.00	1	71.60	72.00	-1	7,716	-0.01%
2019/04/08	0	0.00	4	74.30	73.10	-4	7,654	-0.05%
2019/04/03	4	73.70	0	0.00	73.50	4	7,618	0.05%
2019/03/29	1	71.10	0	0.00	71.00	1	7,477	0.01%
2019/03/27	10	71.00	2	71.30	71.10	8	7,489	0.11%
2019/03/22	11	75.48	21	72.31	72.30	-10	7,390	-0.14%
2019/03/21	68	75.21	3	75.50	75.00	65	7,272	0.89%
2019/03/20	0	0.00	7	75.76	75.50	-7	7,225	-0.10%
2019/03/19	35	74.50	8	74.96	75.30	27	7,156	0.38%
2019/03/18	0	0.00	1	69.50	70.00	-1	6,847	-0.01%
2019/03/15	1	69.50	0	0.00	69.10	1	6,800	0.01%
2019/03/12	0	0.00	10	68.90	68.20	-10	7,133	-0.14%
2019/03/07	1	68.40	1	67.90	67.80	0	7,544	0.00%
2019/03/06	2	68.40	0	0.00	68.00	2	7,654	0.03%
2019/03/04	1	67.60	0	0.00	67.20	1	7,760	0.01%
2019/02/22	6	67.97	5	68.36	67.80	1	7,692	0.01%
2019/02/20	1	65.90	0	0.00	66.00	1	7,611	0.01%
2019/02/18	6	67.37	5	67.72	66.80	1	7,680	0.01%
2019/02/15	0	0.00	4	68.50	68.50	-4	7,661	-0.05%
2019/02/14	2	68.20	0	0.00	68.00	2	7,634	0.03%
2019/02/13	1	66.40	1	66.80	67.00	0	7,649	0.00%
2019/02/12	11	67.59	2	68.55	67.80	9	7,629	0.12%
2019/02/11	0	0.00	8	67.51	67.80	-8	7,714	-0.10%
2019/01/30	2	66.10	0	0.00	66.00	2	7,873	0.03%
2019/01/29	1	64.40	2	64.90	65.40	-1	7,934	-0.01%
2019/01/28	2	64.50	4	63.75	64.50	-2	7,957	-0.03%
2019/01/25	2	64.10	4	62.80	63.40	-2	8,103	-0.02%
2019/01/24	3	62.03	28	61.95	63.90	-25	8,265	-0.30%
2019/01/23	25	61.48	13	62.13	61.70	12	8,199	0.15%
2019/01/22	37	64.45	27	64.93	65.10	10	7,988	0.13%
2019/01/21	9	64.69	0	0.00	64.30	9	7,936	0.11%
2019/01/18	0	0.00	1	62.70	62.70	-1	7,898	-0.01%
2019/01/17	4	62.33	0	0.00	61.80	4	7,972	0.05%
2019/01/11	2	61.50	1	61.80	60.90	1	7,973	0.01%
2019/01/10	1	61.00	0	0.00	61.40	1	7,984	0.01%
2019/01/07	0	0.00	2	58.25	57.50	-2	7,979	-0.03%
2019/01/04	2	56.55	0	0.00	56.40	2	8,016	0.02%
2019/01/03	1	60.40	1	61.00	59.80	0	8,023	0.00%
2019/01/02	0	0.00	1	62.20	61.90	-1	7,968	-0.01%
2018/12/27	1	61.90	0	0.00	61.80	1	8,236	0.01%
2018/12/26	0	0.00	1	60.70	60.80	-1	8,213	-0.01%
2018/12/25	4	59.95	6	60.60	60.10	-2	8,312	-0.02%
2018/12/24	1	63.00	2	63.35	62.30	-1	8,307	-0.01%
2018/12/22	0	0.00	2	62.80	62.50	-2	8,295	-0.02%
2018/12/21	3	62.33	4	61.23	62.80	-1	8,358	-0.01%
2018/12/20	0	0.00	1	61.60	60.90	-1	8,558	-0.01%
2018/12/18	1	60.10	1	60.60	61.30	0	8,578	0.00%
2018/12/13	2	61.30	0	0.00	61.50	2	8,770	0.02%
2018/12/12	6	62.77	6	63.00	62.00	0	8,743	0.00%
2018/12/11	1	60.60	2	61.25	61.50	-1	8,564	-0.01%
2018/12/10	4	60.00	4	59.10	60.00	0	8,563	0.00%
2018/12/07	2	59.10	2	59.40	59.10	0	8,575	0.00%
2018/12/06	4	59.80	1	59.80	58.20	3	8,607	0.03%
2018/12/05	16	62.21	14	62.52	62.60	2	8,527	0.02%
2018/12/04	8	61.71	12	62.83	63.10	-4	8,441	-0.05%
2018/12/03	1	60.60	6	60.80	61.00	-5	8,220	-0.06%
2018/11/30	5	60.38	1	60.50	59.50	4	8,169	0.05%
2018/11/29	1	59.10	5	60.30	59.90	-4	8,257	-0.05%
2018/11/28	10	58.67	16	58.26	59.00	-6	8,210	-0.07%
2018/11/27	11	58.07	4	57.85	58.20	7	8,238	0.08%
2018/11/26	0	0.00	1	55.50	55.50	-1	8,183	-0.01%
2018/11/21	5	54.72	5	54.62	55.10	0	8,614	0.00%
2018/11/20	1	55.10	1	55.40	55.80	0	8,547	0.00%
2018/11/16	4	55.15	4	55.10	54.80	0	8,349	0.00%
2018/11/15	0	0.00	11	53.98	55.90	-11	8,243	-0.13%
2018/11/14	11	53.91	0	0.00	53.50	11	8,119	0.14%
2018/11/13	1	52.30	31	52.89	54.00	-30	8,069	-0.37%
2018/11/12	2	54.10	2	54.00	54.10	0	8,012	0.00%
2018/11/07	10	54.85	12	54.62	54.80	-2	7,787	-0.03%
2018/11/06	7	57.79	1	58.20	56.10	6	7,650	0.08%
2018/11/05	37	61.13	1	62.00	59.30	36	7,507	0.48%
2018/11/02	3	60.70	4	60.50	61.40	-1	7,391	-0.01%
2018/11/01	14	59.61	11	60.01	61.10	3	7,228	0.04%
2018/10/31	5	56.86	7	57.39	56.80	-2	6,983	-0.03%
2018/10/30	3	56.07	3	55.73	56.50	0	6,977	0.00%
2018/10/29	2	53.70	2	55.30	55.30	0	6,984	0.00%
2018/10/25	5	54.68	2	53.70	53.70	3	6,943	0.04%
2018/10/24	2	57.50	2	58.00	58.00	0	6,925	0.00%
2018/10/23	10	58.45	10	58.00	58.00	0	6,891	0.00%
2018/10/22	3	57.43	6	58.15	59.70	-3	6,896	-0.04%
2018/10/19	5	55.52	5	55.88	56.30	0	6,825	0.00%
2018/10/18	3	57.03	3	57.03	57.20	0	6,855	0.00%
2018/10/17	3	56.60	3	56.10	56.80	0	6,934	0.00%
2018/10/16	4	54.90	3	55.03	54.80	1	6,906	0.01%
2018/10/15	12	55.95	12	55.46	55.20	0	6,948	0.00%
2018/10/12	0	0.00	2	55.80	56.60	-2	7,000	-0.03%
2018/10/11	2	53.45	97	51.55	54.10	-95	7,002	-1.36%
2018/10/09	3	54.07	2	54.30	54.40	1	6,935	0.01%
2018/10/08	0	0.00	2	54.20	55.00	-2	7,013	-0.03%
2018/10/05	2	57.00	1	56.30	55.10	1	7,012	0.01%
2018/10/04	2	58.65	2	58.70	59.00	0	7,104	0.00%
2018/10/03	45	59.66	5	59.00	58.80	40	7,203	0.56%
2018/10/02	2	60.80	2	61.15	61.20	0	7,209	0.00%
2018/10/01	2	58.80	3	59.70	60.70	-1	7,363	-0.01%
2018/09/28	0	0.00	1	59.60	59.00	-1	7,398	-0.01%
2018/09/27	26	58.51	423	59.56	59.00	-397	7,422	-5.35%	大賣/鉅額交易
2018/09/26	0	0.00	2	62.20	61.20	-2	7,261	-0.03%
2018/09/25	6	60.63	6	60.80	60.80	0	7,301	0.00%
2018/09/21	6	60.73	0	0.00	61.00	6	7,262	0.08%
2018/09/20	52	62.95	0	0.00	61.00	52	7,221	0.72%
2018/09/18	3	64.60	1	64.60	64.20	2	7,138	0.03%
2018/09/17	2	65.65	2	65.55	65.90	0	7,262	0.00%
2018/09/14	1	65.60	2	66.30	65.80	-1	7,265	-0.01%
2018/09/13	1	65.20	1	65.70	65.60	0	7,211	0.00%
2018/09/12	10	65.51	7	66.10	65.20	3	7,151	0.04%
2018/09/11	2	66.85	3	67.17	67.50	-1	7,060	-0.01%
2018/09/10	8	66.09	9	66.51	66.00	-1	6,972	-0.01%
2018/09/07	10	68.86	11	69.17	68.40	-1	6,897	-0.01%
2018/09/06	4	69.43	8	69.66	70.20	-4	6,824	-0.06%
2018/09/05	15	70.10	7	70.33	70.00	8	6,777	0.12%
2018/09/04	4	70.00	3	70.17	70.30	1	6,672	0.01%
2018/09/03	1	69.60	0	0.00	68.50	1	6,594	0.02%
2018/08/31	3	68.53	2	70.30	70.30	1	6,509	0.02%
2018/08/30	9	68.67	9	69.21	68.80	0	6,386	0.00%
2018/08/29	9	67.43	28	67.48	67.90	-19	6,219	-0.31%
2018/08/28	0	0.00	1	64.80	64.80	-1	6,063	-0.02%
2018/08/27	18	64.23	0	0.00	64.00	18	6,052	0.30%
2018/08/21	1	63.60	1	64.70	64.10	0	6,385	0.00%
2018/08/17	1	64.10	0	0.00	64.00	1	6,465	0.02%
2018/08/16	2	64.40	3	64.33	64.90	-1	6,473	-0.02%
2018/08/14	0	0.00	1	64.30	64.50	-1	6,455	-0.02%
2018/08/13	3	65.70	3	62.40	63.50	0	6,418	0.00%
2018/08/10	5	65.50	4	66.00	66.90	1	6,285	0.02%
2018/08/08	0	0.00	11	67.38	65.80	-11	6,234	-0.18%
2018/08/07	1	67.60	0	0.00	67.00	1	6,244	0.02%
2018/08/06	0	0.00	1	68.50	67.90	-1	6,283	-0.02%
2018/08/03	362	66.00	2	66.40	66.90	360	6,323	5.69%	大買/鉅額交易
2018/08/02	1	64.20	1	64.50	65.00	0	6,316	0.00%
2018/08/01	0	0.00	1	66.30	65.90	-1	6,320	-0.02%
2018/07/31	2	66.30	0	0.00	65.80	2	6,390	0.03%
2018/07/27	2	67.90	2	68.25	67.50	0	6,464	0.00%
2018/07/26	2	67.60	2	67.50	67.30	0	6,523	0.00%
2018/07/25	2	67.05	4	67.13	67.10	-2	6,650	-0.03%
2018/07/24	2	68.45	4	68.65	68.30	-2	6,579	-0.03%
2018/07/23	16	66.89	13	66.95	67.00	3	6,593	0.05%
2018/07/20	5	68.80	7	68.93	67.60	-2	6,600	-0.03%
2018/07/19	3	68.97	3	69.20	69.20	0	6,575	0.00%
2018/07/18	10	69.09	3	69.13	68.70	7	6,582	0.11%
2018/07/17	4	68.60	4	68.60	68.60	0	6,553	0.00%
2018/07/16	4	67.90	5	67.60	67.20	-1	6,443	-0.02%
2018/07/13	1	67.10	2	67.15	67.00	-1	6,415	-0.02%
2018/07/12	16	67.54	4	67.80	66.60	12	6,459	0.19%
2018/07/11	3	65.27	2	66.30	67.20	1	6,367	0.02%
2018/07/10	14	66.57	2	66.80	67.00	12	6,380	0.19%
2018/07/09	5	65.50	10.4	65.68	66.90	-5.4	6,331	-0.09%
2018/07/06	6	63.38	2	65.10	63.00	4	6,209	0.06%
2018/07/05	7	64.60	8	65.00	64.60	-1	6,229	-0.02%
2018/07/04	8	64.73	8	65.30	64.40	0	6,281	0.00%
2018/07/03	0	0.00	27	63.59	63.50	-27	6,254	-0.43%
2018/07/02	2	63.30	2	64.40	63.30	0	6,272	0.00%
2018/06/29	2	60.50	5	62.30	63.30	-3	6,310	-0.05%
2018/06/27	1	60.50	22	60.25	60.60	-21	6,340	-0.33%
2018/06/26	7	59.97	6	62.53	60.10	1	6,554	0.02%
2018/06/25	25	63.70	0	0.00	63.70	25	6,651	0.38%
2018/06/21	2	63.70	2	63.50	63.70	0	7,020	0.00%
2018/06/20	0	0.00	1	63.00	63.40	-1	7,092	-0.01%
2018/06/19	8	63.15	2	63.70	62.80	6	7,201	0.08%
2018/06/15	1	64.50	1	64.20	64.50	0	7,260	0.00%
2018/06/12	1	63.80	3	64.33	64.00	-2	7,350	-0.03%
2018/06/11	5.1	64.54	2	64.85	64.50	3.1	7,459	0.04%
2018/06/08	0	0.00	21	66.02	65.90	-21	7,500	-0.28%
2018/06/07	24.2	66.17	2	67.50	66.00	22.2	7,717	0.29%
2018/06/06	1	67.20	8	65.61	66.10	-7	7,722	-0.09%
2018/06/05	13	65.12	4	65.15	64.50	9	7,680	0.12%
2018/06/04	0	0.00	5	64.10	64.80	-5	7,716	-0.06%
2018/06/01	9.2	62.37	5	62.80	62.60	4.2	7,776	0.05%
2018/05/31	0	0.00	1	64.20	63.00	-1	7,887	-0.01%
2018/05/29	9	66.47	11	67.26	64.90	-2	8,167	-0.02%
2018/05/28	0	0.00	5	64.80	65.30	-5	8,128	-0.06%
2018/05/24	0	0.00	1	63.40	63.00	-1	8,439	-0.01%
2018/05/23	24	64.40	13	63.30	62.60	11	8,792	0.13%
2018/05/21	0	0.00	1	64.50	63.90	-1	8,905	-0.01%
2018/05/18	2	64.55	0	0.00	64.00	2	8,955	0.02%
2018/05/17	0	0.00	2	64.30	64.40	-2	9,066	-0.02%
2018/05/16	2	63.60	0	0.00	63.80	2	9,110	0.02%
2018/05/14	4	63.70	3	63.23	64.40	1	9,308	0.01%
2018/05/11	1	63.00	1	63.00	62.00	0	9,289	0.00%
2018/05/10	1	61.00	1	60.70	60.70	0	9,225	0.00%
2018/05/09	5	60.20	5	59.80	60.20	0	9,260	0.00%
2018/05/08	0	0.00	1	57.40	59.80	-1	9,247	-0.01%
2018/05/07	1	57.00	0	0.00	57.00	1	9,287	0.01%
2018/05/04	0	0.00	1	59.50	58.80	-1	9,340	-0.01%
2018/05/03	7	59.09	6	61.70	59.00	1	9,347	0.01%
2018/05/02	4	61.48	4	61.65	62.60	0	9,378	0.00%
2018/04/30	1	58.40	1	58.70	59.30	0	9,381	0.00%
2018/04/26	5	59.30	6	60.40	59.30	-1	9,446	-0.01%
2018/04/25	8	59.60	7	61.80	59.60	1	9,596	0.01%
2018/04/23	5	62.38	4	63.70	62.30	1	9,687	0.01%
2018/04/19	0	0.00	1	64.20	64.60	-1	10,048	-0.01%
2018/04/18	1	63.70	0	0.00	63.70	1	10,150	0.01%
2018/04/17	3	64.50	4	63.00	64.50	-1	10,495	-0.01%
2018/04/16	1	63.50	1	64.10	62.00	0	10,372	0.00%
2018/04/12	1	63.10	0	0.00	63.10	1	10,241	0.01%
2018/04/11	0	0.00	1	64.00	63.30	-1	10,183	-0.01%
2018/04/09	1	63.50	1	65.20	64.20	0	9,980	0.00%
2018/04/03	2	64.50	0	0.00	64.40	2	9,903	0.02%
2018/04/02	0	0.00	15	67.43	66.30	-15	9,875	-0.15%
2018/03/30	1	68.10	0	0.00	67.30	1	9,954	0.01%
2018/03/29	1	67.20	119	66.97	68.50	-118	10,020	-1.18%	大賣/鉅額交易
2018/03/28	0	0.00	33	63.69	64.00	-33	9,747	-0.34%
2018/03/27	117	66.10	1	65.10	65.40	116	9,494	1.22%	大買/鉅額交易
2018/03/23	1	66.60	0	0.00	67.30	1	9,172	0.01%
2018/03/22	0	0.00	1	70.10	69.50	-1	9,149	-0.01%
2018/03/19	20	70.50	0	0.00	70.00	20	9,612	0.21%
2018/03/16	32	69.79	0	0.00	71.60	32	9,597	0.33%
2018/03/13	31	70.20	258	69.68	69.30	-227	9,385	-2.42%	大賣/鉅額交易
2018/03/12	0	0.00	3	69.50	68.00	-3	9,170	-0.03%
2018/03/09	203	67.93	0	0.00	68.30	203	9,170	2.21%	大買/鉅額交易
2018/03/08	1	69.00	0	0.00	68.30	1	9,212	0.01%
2018/03/07	7	68.30	7	69.40	68.30	0	9,197	0.00%
2018/03/06	29	69.41	62	69.82	70.00	-33	9,313	-0.35%
2018/03/05	36	68.21	5	69.90	67.30	31	9,315	0.33%
2018/03/02	2	68.65	3	68.83	70.10	-1	9,268	-0.01%
2018/02/27	1	70.20	0	0.00	68.50	1	9,426	0.01%
2018/02/26	7	70.34	12	71.84	70.80	-5	9,317	-0.05%
2018/02/23	20	68.36	98	68.89	70.30	-78	9,106	-0.86%
2018/02/22	20	64.70	0	0.00	65.00	20	8,887	0.23%
2018/02/21	2	65.50	3	65.03	64.70	-1	8,873	-0.01%
2018/02/12	100	62.49	0	0.00	61.60	100	8,805	1.14%
2018/02/09	1	62.10	2	62.00	62.20	-1	8,821	-0.01%
2018/02/08	0	0.00	29	64.89	65.20	-29	8,771	-0.33%
2018/02/07	34	64.53	21	65.87	63.30	13	8,799	0.15%
2018/02/06	1	61.90	2	60.10	62.50	-1	8,720	-0.01%
2018/02/05	1	63.90	10	63.60	64.90	-9	8,674	-0.10%
2018/02/02	0	0.00	5	65.02	65.50	-5	8,663	-0.06%
2018/02/01	28	66.69	10	67.66	65.10	18	8,771	0.21%
2018/01/31	3	66.20	3	66.40	67.40	0	8,863	0.00%
2018/01/30	31	67.58	7	67.99	66.10	24	8,844	0.27%
2018/01/29	36	69.17	113.1	69.67	69.30	-77.1	8,766	-0.88%	大賣/
2018/01/26	4	67.33	3	68.00	67.40	1	8,731	0.01%
2018/01/25	76	66.66	81	66.64	66.70	-5	8,749	-0.06%
2018/01/24	5	67.40	65	66.56	66.20	-60	8,670	-0.69%
2018/01/23	81	65.56	5	65.06	64.50	76	8,576	0.89%
2018/01/22	32	65.95	53	66.52	66.80	-21	8,594	-0.24%
2018/01/19	23	65.97	5	66.06	66.30	18	8,681	0.21%
2018/01/18	0	0.00	7	66.56	65.50	-7	8,722	-0.08%
2018/01/17	5	64.40	5	64.00	64.50	0	8,627	0.00%
2018/01/16	5	64.10	5	64.70	65.00	0	8,693	0.00%
2018/01/15	6	64.67	9	63.30	64.30	-3	8,858	-0.03%
2018/01/12	4	61.85	19	61.55	61.50	-15	8,642	-0.17%
2018/01/11	27	60.08	29	60.51	60.90	-2	8,590	-0.02%
2018/01/08	0	0.00	5	58.00	58.00	-5	8,802	-0.06%
2018/01/03	12	55.80	5	55.58	56.30	7	9,327	0.08%