橘子 (6180)-宏遠券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
77.9
漲跌
▼1.8
漲幅
-2.26%
成交量
4,443張
產業
上櫃文化創意指數
502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

橘子 (6180)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/05/06	6	79.50	0	0.00	77.90	6	1,402	0.43%
2024/05/03	2	80.40	6	79.63	79.70	-4	1,338	-0.30%
2024/05/02	0	0.00	8.1	77.79	78.00	-8.1	1,286	-0.63%
2024/04/30	0	0.00	5	76.50	76.80	-5	1,300	-0.38%
2024/04/29	10	76.40	14	75.90	75.80	-4	1,290	-0.31%
2024/04/26	0	0.00	6	72.40	74.00	-6	1,279	-0.47%
2024/04/25	0	0.00	10	72.60	72.20	-10	1,273	-0.79%
2024/04/24	0	0.00	2	72.40	72.10	-2	1,278	-0.16%
2024/04/23	0	0.00	2	71.60	71.80	-2	1,283	-0.16%
2024/04/22	0	0.00	2	70.60	70.80	-2	1,286	-0.16%
2024/04/19	10	70.47	0	0.00	70.50	10	1,289	0.78%
2024/04/18	7	71.83	0	0.00	72.10	7	1,278	0.55%
2024/04/17	8	71.28	0	0.00	71.90	8	1,285	0.62%
2024/04/15	7	74.04	1	74.00	73.10	6	1,275	0.47%
2024/04/12	8	75.00	1	74.90	74.70	7	1,275	0.55%
2024/04/11	0	0.00	1	74.50	75.30	-1	1,282	-0.08%
2024/04/10	0	0.00	7	74.81	75.30	-7	1,346	-0.52%
2024/04/09	0	0.00	8	73.61	73.10	-8	1,375	-0.58%
2024/04/03	0	73.40	1	73.10	73.20	-1	1,379	-0.07%
2024/04/02	0	0.00	2	73.35	73.30	-2	1,382	-0.14%
2024/04/01	0	0.00	1	72.40	73.00	-1	1,379	-0.07%
2024/03/27	2	72.60	0	0.00	73.30	2	1,383	0.14%
2024/03/26	5	72.36	0	0.00	72.00	5	1,384	0.36%
2024/03/22	10	73.90	0	0.00	73.80	10	1,377	0.73%
2024/03/21	7	73.97	3	73.80	74.30	4	1,388	0.29%
2024/03/20	1	73.60	0	0.00	73.60	1	1,393	0.07%
2024/03/19	2	74.20	0	0.00	74.00	2	1,397	0.14%
2024/03/15	1	74.80	0	0.00	73.90	1	1,420	0.07%
2024/03/14	0	0.00	1	76.90	75.50	-1	1,436	-0.07%
2024/03/13	0	0.00	2	77.30	76.40	-2	1,420	-0.14%
2024/03/12	0	0.00	11	77.00	76.90	-11	1,427	-0.77%
2024/03/11	0	0.00	12	76.19	76.70	-12	1,408	-0.85%
2024/03/08	0	0.00	3	73.50	73.10	-3	1,349	-0.22%
2024/03/07	2	73.70	11	73.70	73.80	-9	1,339	-0.67%
2024/03/06	0	0.00	4	71.85	72.10	-4	1,360	-0.29%
2024/03/05	0	0.00	2	71.60	71.90	-2	1,432	-0.14%
2024/03/04	0	0.00	1	70.50	70.90	-1	1,457	-0.07%
2024/02/27	7	70.60	0	0.00	69.60	7	1,460	0.48%
2024/02/23	3	70.90	1	71.00	70.00	2	1,453	0.14%
2024/02/22	9	71.00	0	0.00	70.50	9	1,455	0.62%
2024/02/21	0	0.00	1	70.30	70.50	-1	1,455	-0.07%
2024/02/20	2	70.75	0	0.00	70.40	2	1,453	0.14%
2024/02/19	5	71.48	5	71.80	71.90	0	1,440	0.00%
2024/02/16	2	71.40	2	71.90	71.90	0	1,430	0.00%
2024/02/15	11	71.24	3	70.80	71.30	8	1,419	0.56%
2024/02/05	2	74.10	2	74.90	74.90	0	1,361	0.00%
2024/02/02	3	74.83	1	76.00	75.10	2	1,349	0.15%
2024/02/01	6	77.33	12	78.58	77.80	-6	1,290	-0.46%
2024/01/31	0	0.00	10	77.34	77.30	-10	1,198	-0.83%
2024/01/30	1	73.50	2	74.90	74.10	-1	1,096	-0.09%
2024/01/26	0	0.00	2	73.60	73.50	-2	1,082	-0.18%
2024/01/25	9	74.42	0	0.00	73.50	9	1,076	0.84%
2024/01/24	11	76.95	5	77.12	75.00	6	1,060	0.57%
2024/01/23	2	76.00	0	0.00	75.90	2	1,023	0.20%
2024/01/22	4	75.55	4	75.88	75.70	0	1,013	0.00%
2024/01/19	6	73.53	1	73.70	74.30	5	995	0.50%
2024/01/18	1.1	72.84	6	73.52	72.80	-4.9	993	-0.49%
2024/01/15	1	74.00	0	0.00	73.90	1	976	0.10%
2024/01/09	2	73.20	0	0.00	73.80	2	962	0.21%
2024/01/08	2	74.00	0	0.00	73.80	2	958	0.21%
2024/01/04	4	76.60	8	76.61	74.80	-4	943	-0.42%
2024/01/03	21	75.71	18	76.26	76.90	3	875	0.34%
2024/01/02	4	74.15	0	0.00	74.00	4	819	0.49%
2023/12/27	0	0.00	1	73.60	74.00	-1	801	-0.12%
2023/12/26	1	72.10	0	0.00	72.50	1	793	0.13%
2023/12/22	1	72.50	0	0.00	73.30	1	781	0.13%
2023/12/20	1	73.00	0	0.00	73.20	1	763	0.13%
2023/12/18	1	74.00	10	75.00	74.00	-9	741	-1.21%
2023/12/15	0	0.00	2	76.10	75.00	-2	725	-0.28%
2023/12/12	3	76.27	0	0.00	75.80	3	685	0.44%
2023/12/11	1	75.90	4	76.88	76.60	-3	663	-0.45%
2023/12/08	1	74.50	3	75.10	75.20	-2	623	-0.32%
2023/12/05	13	73.85	0	0.00	75.40	13	571	2.28%
2023/12/04	1	75.70	1	77.00	75.40	0	544	0.00%
2023/12/01	6	77.07	0	0.00	76.00	6	525	1.14%
2023/11/30	4	76.03	1	77.00	76.80	3	462	0.65%
2023/11/29	0	0.00	1	73.50	74.40	-1	381	-0.26%
2023/11/28	0	0.00	1	71.70	71.50	-1	342	-0.29%
2023/11/21	2	70.95	0	0.00	71.30	2	326	0.61%
2023/11/10	0	0.00	1	70.70	70.40	-1	316	-0.32%
2023/11/09	0	0.00	0.2	70.50	70.70	-0.2	315	-0.07%
2023/11/06	0	0.00	1	69.40	69.30	-1	299	-0.33%
2023/10/27	1	67.00	0	0.00	66.60	1	339	0.29%
2023/10/18	0	0.00	2	65.10	65.20	-2	505	-0.40%
2023/09/20	0	0.00	1	66.40	66.20	-1	926	-0.11%
2023/09/06	1	68.60	0	0.00	68.60	1	1,357	0.07%
2023/08/25	0	0.00	35	66.13	66.10	-35	2,149	-1.63%
2023/08/10	4	66.43	0	0.00	66.40	4	2,249	0.18%
2023/08/09	0.1	66.40	0	0.00	66.20	0.1	2,247	0.00%
2023/08/08	2.1	67.37	0	0.00	67.00	2.1	2,244	0.09%
2023/07/31	1	71.00	0	0.00	70.60	1	2,297	0.04%
2023/07/28	35	76.20	1	76.50	76.80	34	2,284	1.49%
2023/07/24	1	74.00	0	0.00	73.70	1	2,257	0.04%
2023/07/18	0	78.90	0	0.00	78.10	0	2,240	0.00%
2023/07/17	0	0.00	10	79.00	78.90	-10	2,247	-0.45%
2023/07/13	15	78.89	15	79.20	78.80	0	2,252	0.00%
2023/07/12	12	78.53	0	0.00	77.60	12	2,269	0.53%
2023/07/11	0	0.00	1	78.70	78.70	-1	2,272	-0.04%
2023/07/10	1	78.10	0	0.00	78.00	1	2,283	0.04%
2023/07/06	3	82.20	3	81.90	80.60	0	2,268	0.00%
2023/07/05	9	81.80	3	81.70	81.80	6	2,230	0.27%
2023/07/03	2	80.30	2	80.80	80.70	0	2,216	0.00%
2023/06/28	0	0.00	1	81.30	82.30	-1	2,201	-0.05%
2023/06/27	39	85.49	38	85.76	83.30	1	2,149	0.05%
2023/06/26	0	0.00	3	81.30	82.50	-3	1,945	-0.15%
2023/06/20	0	0.00	1	83.00	81.40	-1	1,938	-0.05%
2023/06/15	0	0.00	26	79.08	79.10	-26	1,916	-1.36%
2023/06/12	2	82.10	2	81.30	80.30	0	1,959	0.00%
2023/06/08	2	82.60	4	85.40	82.20	-2	2,065	-0.10%
2023/06/07	30	84.70	0	0.00	83.80	30	2,133	1.41%
2023/06/05	0	0.00	2	85.40	84.70	-2	2,214	-0.09%
2023/06/02	6	83.82	45	83.18	83.60	-39	2,178	-1.79%
2023/06/01	28	81.65	36	81.98	81.70	-8	2,047	-0.39%
2023/05/31	12	77.84	0	0.00	77.80	12	1,812	0.66%
2023/05/29	20	75.33	10	74.70	75.50	10	1,780	0.56%
2023/05/24	0	0.00	1	74.30	74.20	-1	1,824	-0.05%
2023/05/22	10	74.25	0	0.00	74.10	10	2,053	0.49%
2023/05/19	0	0.00	4	73.95	73.90	-4	2,071	-0.19%
2023/05/17	0	0.00	1	73.30	72.80	-1	2,259	-0.04%
2023/05/15	2	72.30	0	0.00	72.40	2	2,520	0.08%
2023/05/12	0	0.00	3	72.93	72.90	-3	2,597	-0.12%
2023/05/11	1	73.00	0	0.00	72.50	1	2,667	0.04%
2023/05/08	0	0.00	3	75.20	75.10	-3	2,859	-0.10%
2023/05/05	1	75.10	1	75.20	75.00	0	2,882	0.00%
2023/05/03	2	74.55	2	74.50	74.20	0	2,966	0.00%
2023/04/28	1	72.50	0	0.00	73.80	1	3,224	0.03%
2023/04/24	0	0.00	0	72.30	72.40	0	3,311	0.00%
2023/04/20	1	73.00	0	0.00	72.80	1	3,343	0.03%
2023/04/18	1	74.20	0	0.00	73.50	1	3,451	0.03%
2023/04/13	1	73.50	0	0.00	73.20	1	3,871	0.03%
2023/03/23	1	72.90	0	0.00	72.40	1	4,058	0.02%
2023/03/20	10	74.10	0	0.00	74.20	10	4,020	0.25%
2023/03/17	6	74.20	0	0.00	74.10	6	4,017	0.15%
2023/03/16	3	74.20	3	74.80	73.90	0	4,008	0.00%
2023/03/13	1	76.10	3	77.30	78.60	-2	3,978	-0.05%
2023/03/10	11	80.25	5	81.00	79.20	6	3,888	0.15%
2023/03/09	1	88.60	0	0.00	87.90	1	3,800	0.03%
2023/03/08	3	88.73	1	89.50	87.60	2	3,853	0.05%
2023/03/07	5	87.60	0	0.00	85.90	5	3,739	0.13%
2023/03/06	0	0.00	2	84.90	85.10	-2	3,652	-0.05%
2023/03/03	0	0.00	1	83.40	83.50	-1	3,624	-0.03%
2023/03/01	0	0.00	3	81.90	82.20	-3	3,596	-0.08%
2023/02/23	1	80.60	0	0.00	80.10	1	3,607	0.03%
2023/02/22	2	80.10	0	0.00	80.00	2	3,605	0.06%
2023/02/21	0	0.00	3	82.87	82.50	-3	3,568	-0.08%
2023/02/20	1	79.90	0	0.00	80.60	1	3,480	0.03%
2023/02/17	0	0.00	2	82.65	82.50	-2	3,334	-0.06%
2023/02/16	10	82.29	1	82.40	82.20	9	3,319	0.27%
2023/02/15	2	81.70	1	81.80	83.20	1	3,252	0.03%
2023/02/14	3	84.40	6	87.97	82.80	-3	3,121	-0.10%
2023/02/13	7	91.41	11	90.70	92.00	-4	2,916	-0.14%
2023/02/10	4	90.75	4	90.75	89.50	0	2,862	0.00%
2023/02/09	3	90.20	2	89.45	89.80	1	2,798	0.04%
2023/02/08	1	85.50	6	88.37	90.10	-5	2,747	-0.18%
2023/02/07	2	83.40	0	0.00	83.50	2	2,614	0.08%
2023/02/03	0	0.00	3	81.90	81.90	-3	2,514	-0.12%
2023/02/02	2	81.80	1	82.20	81.90	1	2,467	0.04%
2023/02/01	1	80.50	0	0.00	81.80	1	2,416	0.04%
2023/01/31	0	0.00	23	80.28	80.50	-23	2,340	-0.98%
2023/01/30	2	79.40	14	78.73	79.50	-12	2,224	-0.54%
2023/01/17	0	0.00	6	73.38	73.80	-6	2,047	-0.29%
2023/01/16	1	71.30	3	72.30	72.30	-2	1,975	-0.10%
2023/01/13	0	0.00	118	71.13	71.30	-118	1,954	-6.04%	大賣/鉅額交易
2023/01/12	6	72.03	0	0.00	71.40	6	1,927	0.31%
2023/01/10	0	0.00	1	73.30	72.30	-1	1,865	-0.05%
2023/01/05	9	73.22	11	73.05	72.60	-2	1,714	-0.12%
2023/01/04	0	0.00	1	71.00	71.20	-1	1,460	-0.07%
2023/01/03	6	70.30	13	71.07	70.10	-7	1,397	-0.50%
2022/12/30	12	68.18	27	68.58	69.90	-15	1,205	-1.24%
2022/12/29	91	68.73	3	68.67	67.50	88	1,092	8.05%
2022/12/28	50	68.20	2	68.20	67.30	48	944	5.08%
2022/12/27	2	67.50	4	68.05	67.20	-2	927	-0.22%
2022/12/23	1	65.60	1	66.40	65.60	0	912	0.00%
2022/12/22	2	65.80	0	0.00	65.20	2	918	0.22%
2022/12/20	6	66.42	2	68.40	65.20	4	908	0.44%
2022/12/14	0	0.00	2	68.00	66.90	-2	841	-0.24%
2022/12/13	0	0.00	2	67.60	67.70	-2	832	-0.24%
2022/12/12	0	0.00	2	66.50	67.00	-2	818	-0.24%
2022/12/07	8	67.15	0	0.00	66.70	8	794	1.01%
2022/12/06	7	69.34	11	69.01	68.10	-4	777	-0.51%
2022/12/05	4	67.10	0	0.00	67.40	4	713	0.56%
2022/12/01	4	66.83	3	67.70	67.20	1	705	0.14%
2022/11/30	0	0.00	8	63.53	66.90	-8	657	-1.22%
2022/11/25	7	61.10	0	0.00	60.90	7	550	1.27%
2022/11/21	5	63.00	6	62.92	60.60	-1	513	-0.19%
2022/11/18	5	61.82	4	61.80	61.70	1	465	0.21%
2022/11/15	1	59.50	0	0.00	59.50	1	430	0.23%
2022/11/08	0	0.00	15	58.57	58.60	-15	404	-3.71%
2022/11/07	15	58.97	0	0.00	58.30	15	395	3.79%
2022/10/11	0	0.00	1	56.10	55.80	-1	379	-0.26%
2022/09/26	0	0.00	2	55.20	55.40	-2	482	-0.41%
2022/07/19	0	0.00	1	58.00	58.30	-1	997	-0.10%
2022/07/14	0	0.00	1	56.80	57.30	-1	1,021	-0.10%
2022/07/11	0	0.00	2	55.80	55.70	-2	1,013	-0.20%
2022/07/01	3	61.60	0	0.00	61.10	3	976	0.31%
2022/06/30	1	63.50	0	0.00	63.70	1	963	0.10%
2022/06/27	0	0.00	1	65.00	65.80	-1	970	-0.10%
2022/06/23	0	0.00	2	63.90	63.70	-2	996	-0.20%
2022/06/22	0	0.00	2	63.70	63.60	-2	1,038	-0.19%
2022/06/20	3	63.93	0	0.00	63.50	3	1,054	0.28%
2022/06/16	3	66.70	0	0.00	65.50	3	1,050	0.29%
2022/06/15	1	67.50	0	0.00	66.90	1	1,058	0.09%
2022/06/14	0	0.00	2	68.20	68.20	-2	1,073	-0.19%
2022/06/13	0	0.00	2	68.10	68.10	-2	1,081	-0.18%
2022/06/10	3	69.30	1	69.50	69.10	2	1,108	0.18%
2022/06/09	19	71.08	15	71.11	70.20	4	1,109	0.36%
2022/06/08	4	70.45	3	70.40	70.80	1	1,156	0.09%
2022/06/07	1	70.00	0	0.00	69.70	1	1,127	0.09%
2022/06/06	2	69.30	0	0.00	69.00	2	1,104	0.18%
2022/06/01	0	0.00	1	68.70	68.60	-1	1,083	-0.09%
2022/05/30	1	67.80	0	0.00	67.70	1	1,073	0.09%
2022/05/25	0	0.00	1	68.40	68.10	-1	1,054	-0.09%
2022/05/05	0	0.00	1	66.50	66.50	-1	1,168	-0.09%
2022/05/04	2	66.00	0	0.00	65.80	2	1,182	0.17%
2022/05/03	0	0.00	1	64.60	64.30	-1	1,189	-0.08%
2022/04/26	1	64.00	0	0.00	63.50	1	1,524	0.07%
2022/04/19	1	64.50	0	0.00	64.50	1	1,633	0.06%
2022/04/13	6	66.55	8	67.13	66.30	-2	2,279	-0.09%
2022/04/12	0	65.40	1	65.00	65.20	-1	2,313	-0.04%
2022/04/11	2	66.00	0	0.00	65.00	2	2,389	0.08%
2022/04/08	1	67.70	0	0.00	68.40	1	2,496	0.04%
2022/03/29	0	0.00	1	68.70	69.10	-1	2,960	-0.03%
2022/03/28	1	67.80	0	0.00	68.00	1	3,022	0.03%
2022/03/25	6	69.77	7	69.69	68.40	-1	3,229	-0.03%
2022/03/22	0	0.00	1	67.60	67.80	-1	4,243	-0.02%
2022/03/16	0	0.00	1	67.90	67.30	-1	4,757	-0.02%
2022/03/15	0	0.00	1	67.00	67.00	-1	4,740	-0.02%
2022/03/11	1	66.60	5	66.20	66.00	-4	4,752	-0.08%
2022/03/03	2	63.90	0	0.00	63.70	2	4,663	0.04%
2022/02/24	0	0.00	3	62.60	62.90	-3	4,644	-0.06%
2022/02/22	4	66.00	4	66.53	65.40	0	4,629	0.00%
2022/02/17	1	66.30	0	0.00	66.50	1	4,636	0.02%
2022/02/16	1	66.70	0	0.00	67.00	1	4,634	0.02%
2022/02/15	0	0.00	1	67.50	67.00	-1	4,622	-0.02%
2022/02/14	1	65.60	0	0.00	65.80	1	4,593	0.02%
2022/02/11	0	0.00	1	66.70	67.00	-1	4,581	-0.02%
2022/02/10	1	67.40	0	0.00	67.10	1	4,574	0.02%
2022/02/09	23	67.48	23	67.90	67.20	0	4,552	0.00%
2022/02/08	0	0.00	40	65.80	66.80	-40	4,501	-0.89%
2022/01/24	1	66.20	1	67.30	65.20	0	4,413	0.00%
2022/01/21	1	67.50	2	66.90	67.30	-1	4,311	-0.02%
2022/01/19	5	65.40	5	65.72	65.40	0	4,162	0.00%
2022/01/18	8	64.78	1	65.30	64.70	7	4,070	0.17%
2022/01/17	2	64.15	1	64.00	64.00	1	4,028	0.02%
2022/01/14	5	63.80	0	0.00	64.30	5	4,008	0.12%
2022/01/12	1	63.60	0	0.00	65.00	1	3,952	0.03%
2022/01/11	15	65.34	8	65.44	64.80	7	3,899	0.18%
2022/01/07	45	71.15	62	72.02	70.10	-17	3,661	-0.46%
2022/01/06	5	70.14	8	69.84	69.70	-3	3,361	-0.09%
2022/01/05	30	68.83	2	69.40	69.40	28	3,235	0.87%
2022/01/04	5	69.62	0	0.00	68.40	5	3,178	0.16%
2022/01/03	43	71.22	48	71.53	70.50	-5	3,112	-0.16%
2021/12/30	40	71.54	56	71.42	70.50	-16	2,984	-0.54%
2021/12/29	0	0.00	1	68.20	69.00	-1	2,745	-0.04%
2021/12/28	1	66.90	3	66.93	67.10	-2	2,704	-0.07%
2021/12/27	1	66.00	0	0.00	66.40	1	2,682	0.04%
2021/12/24	3	67.47	0	0.00	66.80	3	2,644	0.11%
2021/12/23	2	68.40	1	68.50	68.30	1	2,567	0.04%
2021/12/22	20	68.70	0	0.00	69.10	20	2,496	0.80%
2021/12/21	0	0.00	1	69.60	68.60	-1	2,412	-0.04%
2021/12/20	87	71.96	71	72.06	70.40	16	2,188	0.73%
2021/12/17	63	70.86	59	70.99	71.10	4	1,816	0.22%
2021/12/16	23	68.92	23	68.56	68.80	0	1,375	0.00%
2021/12/15	53	66.99	54	67.49	66.80	-1	1,098	-0.09%
2021/12/14	4	65.37	5	65.82	64.70	-1	813	-0.12%
2021/12/13	1	64.30	1	64.30	64.70	0	640	0.00%
2021/12/10	25	63.80	27	63.93	63.40	-2	578	-0.35%
2021/12/07	1	62.40	3	62.50	62.60	-2	488	-0.41%
2021/11/17	1	61.00	0	0.00	60.60	1	455	0.22%
2021/11/11	0	0.00	10	58.60	58.50	-10	447	-2.23%
2021/11/10	10	58.60	0	0.00	58.50	10	463	2.16%
2021/08/30	1	59.40	0	0.00	59.50	1	1,034	0.10%
2021/08/13	0	0.00	3	63.30	63.10	-3	1,358	-0.22%
2021/08/06	1	63.90	0	0.00	64.00	1	2,014	0.05%
2021/08/05	4	63.60	0	0.00	63.40	4	2,023	0.20%
2021/07/30	1	64.00	0	0.00	63.70	1	2,075	0.05%
2021/07/13	0	0.00	1	64.70	64.40	-1	2,020	-0.05%
2021/07/08	1	63.60	0	0.00	63.60	1	2,024	0.05%
2021/07/05	0	0.00	1	64.80	64.70	-1	2,030	-0.05%
2021/07/02	0	0.00	1	65.10	64.40	-1	2,031	-0.05%
2021/07/01	1	64.30	0	0.00	64.20	1	2,020	0.05%
2021/06/28	0	0.00	1	64.20	64.20	-1	2,045	-0.05%
2021/06/22	7	65.66	6	65.42	64.20	1	2,052	0.05%
2021/06/10	0	0.00	1	64.00	63.90	-1	2,039	-0.05%
2021/06/08	0	0.00	1	65.10	64.90	-1	1,983	-0.05%
2021/06/07	1	65.40	1	65.70	65.80	0	1,965	0.00%
2021/05/28	1	64.50	1	65.00	64.30	0	1,839	0.00%
2021/05/27	2	64.65	0	0.00	64.20	2	1,827	0.11%
2021/05/26	6	66.63	0	0.00	65.60	6	1,783	0.34%
2021/05/24	0	0.00	1	68.00	66.10	-1	1,688	-0.06%
2021/05/21	36	66.75	37	66.87	66.90	-1	1,624	-0.06%
2021/05/20	1	65.80	2	65.95	66.90	-1	1,554	-0.06%
2021/05/19	8	65.04	7	66.00	65.50	1	1,480	0.07%
2021/05/18	22	66.81	35	68.64	66.70	-13	1,390	-0.93%
2021/05/17	15	66.49	6	66.60	66.60	9	1,106	0.81%
2021/05/04	0	0.00	1	62.30	62.40	-1	891	-0.11%
2021/04/23	0	0.00	2	64.60	65.00	-2	960	-0.21%
2021/04/22	0	0.00	3	66.00	64.70	-3	975	-0.31%
2021/04/21	2	65.80	0	0.00	65.80	2	971	0.21%
2021/04/20	1	65.90	0	0.00	65.90	1	984	0.10%
2021/04/14	0	0.00	6	64.17	64.30	-6	1,126	-0.53%
2021/04/12	7	65.50	7	65.40	65.10	0	1,262	0.00%
2021/03/31	0	0.00	1	66.40	66.60	-1	1,689	-0.06%
2021/03/30	0	0.00	1	65.70	65.80	-1	1,657	-0.06%
2021/03/29	0	0.00	2	65.70	65.50	-2	1,646	-0.12%
2021/03/23	1	65.70	48	66.26	65.50	-47	1,622	-2.90%
2021/03/22	72	65.22	23	65.73	65.60	49	1,611	3.04%
2021/03/18	2	64.90	0	0.00	64.90	2	1,593	0.13%
2021/02/23	3	64.20	0	0.00	64.30	3	1,917	0.16%
2021/02/22	0	0.00	1	64.70	64.70	-1	1,962	-0.05%
2021/02/18	0	0.00	40	64.05	64.00	-40	1,960	-2.04%
2021/02/17	2	63.00	0	0.00	63.90	2	1,951	0.10%
2021/02/05	0	0.00	2	63.40	63.40	-2	1,948	-0.10%
2021/02/03	0	0.00	1	62.80	62.80	-1	1,965	-0.05%
2021/02/01	1	62.80	0	0.00	62.80	1	1,966	0.05%
2021/01/26	0	0.00	1	66.30	65.20	-1	1,948	-0.05%
2021/01/25	1	66.20	30	66.20	66.30	-29	1,938	-1.50%
2021/01/22	20	65.00	29	65.33	65.40	-9	1,922	-0.47%
2021/01/20	11	65.39	10	65.10	64.70	1	1,889	0.05%
2021/01/18	0	0.00	20	66.33	66.70	-20	1,858	-1.08%
2021/01/14	0	0.00	1	66.50	66.70	-1	1,811	-0.06%
2021/01/13	0	0.00	9	65.54	66.00	-9	1,803	-0.50%
2021/01/12	0	0.00	3	65.50	65.50	-3	1,783	-0.17%
2021/01/11	2	67.10	0	0.00	67.10	2	1,742	0.11%
2021/01/08	2	68.10	0	0.00	68.60	2	1,694	0.12%
2021/01/07	4	69.35	1	69.20	69.20	3	1,635	0.18%
2021/01/06	12	70.02	8	71.55	69.40	4	1,609	0.25%
2021/01/05	0	0.00	14	71.43	71.30	-14	1,542	-0.91%
2021/01/04	21	70.28	6	70.37	70.80	15	1,453	1.03%
2020/12/31	0	0.00	20	69.50	69.90	-20	1,401	-1.43%
2020/12/30	19	70.22	93	69.62	70.10	-74	1,287	-5.75%
2020/12/29	0	0.00	60.7	65.31	66.20	-60.7	997	-6.09%
2020/12/28	5	64.10	0	0.00	64.80	5	968	0.52%
2020/12/22	4	64.00	0	0.00	63.30	4	975	0.41%
2020/12/16	5	64.84	5	65.22	64.60	0	1,011	0.00%
2020/12/09	0	0.00	1	67.20	67.10	-1	1,009	-0.10%
2020/12/08	0	0.00	8	66.85	67.20	-8	1,011	-0.79%
2020/12/07	2	67.20	0	0.00	66.80	2	1,012	0.20%
2020/12/02	0	0.00	2	67.00	67.50	-2	932	-0.21%
2020/11/30	5	66.80	0	0.00	66.10	5	913	0.55%
2020/11/26	0	0.00	8	66.90	66.90	-8	925	-0.86%
2020/11/24	6	65.43	0	0.00	65.40	6	912	0.66%
2020/11/23	9	67.12	0	0.00	66.80	9	897	1.00%
2020/11/20	10	66.38	3	67.50	67.10	7	895	0.78%
2020/11/18	8	63.80	0	0.00	63.50	8	812	0.98%
2020/10/15	0	0.00	1	62.00	62.20	-1	1,439	-0.07%
2020/10/14	1	62.50	0	0.00	62.40	1	1,473	0.07%
2020/10/07	0	0.00	1	63.90	63.90	-1	1,644	-0.06%
2020/09/25	1	62.30	0	0.00	62.20	1	2,290	0.04%
2020/09/24	0	0.00	1	64.30	64.20	-1	2,378	-0.04%
2020/09/23	0	0.00	1	66.00	65.60	-1	2,471	-0.04%
2020/09/22	1	66.30	0	0.00	66.20	1	2,589	0.04%
2020/09/21	6	66.43	0	0.00	67.00	6	2,784	0.22%
2020/09/17	0	0.00	1	68.10	67.90	-1	2,913	-0.03%
2020/09/16	0	0.00	3	67.70	67.50	-3	2,937	-0.10%
2020/09/14	3	65.83	0	0.00	66.80	3	3,174	0.09%
2020/09/10	0	0.00	2	66.30	66.20	-2	3,348	-0.06%
2020/09/07	2	67.00	0	0.00	66.60	2	3,480	0.06%
2020/09/04	0	0.00	1	66.00	67.40	-1	3,543	-0.03%
2020/09/01	6	66.88	5	66.80	66.80	1	3,727	0.03%
2020/08/26	2	69.50	9	70.47	68.80	-7	4,086	-0.17%
2020/08/25	2	68.30	2	69.00	69.60	0	4,086	0.00%
2020/08/24	13	66.82	16	66.68	66.80	-3	4,102	-0.07%
2020/08/21	18	65.11	15	65.34	65.50	3	4,226	0.07%
2020/08/20	4	63.60	3	63.97	63.90	1	4,228	0.02%
2020/08/19	1	69.70	0	0.00	69.80	1	4,160	0.02%
2020/08/18	0	0.00	5	72.20	71.40	-5	4,154	-0.12%
2020/08/17	2	70.90	18	70.82	71.20	-16	4,136	-0.39%
2020/08/14	7	69.83	0	0.00	69.90	7	4,155	0.17%
2020/08/13	0	0.00	13	70.60	69.70	-13	4,194	-0.31%
2020/08/11	4	69.00	4	69.80	69.50	0	4,280	0.00%
2020/08/07	2	69.20	1	69.20	69.20	1	4,371	0.02%
2020/08/06	0	0.00	3	71.33	70.30	-3	4,437	-0.07%
2020/08/04	2	68.80	2	69.60	69.20	0	4,476	0.00%
2020/08/03	0	0.00	1	67.70	68.10	-1	4,519	-0.02%
2020/07/31	2	66.90	0	0.00	66.60	2	4,653	0.04%
2020/07/30	0	0.00	10	67.80	67.60	-10	4,744	-0.21%
2020/07/29	0	0.00	5	67.90	67.90	-5	4,741	-0.11%
2020/07/28	25	67.41	14	67.73	66.40	11	4,731	0.23%
2020/07/27	18	67.43	0	0.00	66.30	18	4,713	0.38%
2020/07/24	8	67.53	0	0.00	66.50	8	4,702	0.17%
2020/07/23	10	70.15	0	0.00	69.50	10	4,661	0.21%
2020/07/17	3	73.20	2	74.15	73.30	1	4,663	0.02%
2020/07/16	1	73.50	0	0.00	74.30	1	4,623	0.02%
2020/07/15	1	73.60	0	0.00	73.50	1	4,613	0.02%
2020/07/14	0	0.00	4	74.70	74.50	-4	4,613	-0.09%
2020/07/10	11	73.69	3	72.60	73.50	8	4,566	0.18%
2020/07/08	4	78.03	0	0.00	78.20	4	4,419	0.09%
2020/07/06	25	80.03	25	80.34	80.70	0	4,331	0.00%
2020/07/03	0	0.00	5	76.50	76.50	-5	4,153	-0.12%
2020/07/02	12	75.42	8	75.24	75.50	4	4,088	0.10%
2020/07/01	0	0.00	20	74.00	74.20	-20	4,022	-0.50%
2020/06/30	8	73.80	23	73.27	73.60	-15	3,903	-0.38%
2020/06/29	3	69.60	2	69.40	70.20	1	3,721	0.03%
2020/06/24	5	70.06	14	70.06	69.70	-9	3,703	-0.24%
2020/06/23	2	68.90	2	69.00	68.20	0	3,621	0.00%
2020/06/22	0	0.00	5	68.00	67.80	-5	3,592	-0.14%
2020/06/19	45	69.50	1	71.00	68.90	44	3,544	1.24%
2020/06/18	84	66.22	88	66.43	67.50	-4	3,367	-0.12%
2020/06/17	2	65.00	0	0.00	65.20	2	3,229	0.06%
2020/06/16	1	64.80	4	65.60	64.80	-3	3,239	-0.09%
2020/06/15	0	0.00	11	64.19	64.20	-11	3,250	-0.34%
2020/06/12	1	62.80	0	0.00	63.00	1	3,217	0.03%
2020/06/11	8	64.20	1	63.40	63.40	7	3,183	0.22%
2020/06/10	1	66.50	16	66.51	66.00	-15	3,142	-0.48%
2020/06/09	0	0.00	4	64.95	64.30	-4	3,041	-0.13%
2020/06/08	1	64.40	0	0.00	64.20	1	3,047	0.03%
2020/06/05	0	0.00	16	64.08	64.20	-16	3,031	-0.53%
2020/06/04	4	63.60	0	0.00	63.60	4	3,030	0.13%
2020/06/03	10	64.31	11	66.23	64.50	-1	2,990	-0.03%
2020/06/02	7	64.00	7	64.47	65.30	0	2,782	0.00%
2020/06/01	25	62.59	0	0.00	62.50	25	2,682	0.93%
2020/05/29	0	0.00	7	62.77	62.30	-7	2,655	-0.26%
2020/05/28	7	62.36	18	63.50	61.80	-11	2,616	-0.42%
2020/05/27	2	62.40	2	61.70	61.50	0	2,490	0.00%
2020/05/26	3	61.73	0	0.00	61.60	3	2,497	0.12%
2020/05/25	10	61.10	0	0.00	62.00	10	2,482	0.40%
2020/05/22	0	0.00	25	62.61	61.00	-25	2,467	-1.01%
2020/05/21	5	62.50	5	63.30	62.60	0	2,445	0.00%
2020/05/20	15	61.70	0	0.00	62.50	15	2,388	0.63%
2020/05/19	6	62.40	6	62.30	61.50	0	2,340	0.00%
2020/05/15	5	61.20	5	61.02	61.10	0	2,245	0.00%
2020/05/14	3	60.60	0	0.00	59.70	3	2,213	0.14%
2020/05/12	4	60.80	0	0.00	61.20	4	2,145	0.19%
2020/05/11	6	60.30	0	0.00	60.40	6	2,131	0.28%
2020/05/08	22	60.43	2	60.35	60.40	20	2,139	0.93%
2020/05/07	13	61.63	18	61.63	61.80	-5	2,069	-0.24%
2020/05/06	12	57.23	9	56.93	58.10	3	1,943	0.15%
2020/05/05	2	53.10	0	0.00	52.90	2	1,834	0.11%
2020/04/24	14	53.27	25	53.17	52.70	-11	1,842	-0.60%
2020/04/22	2	49.70	2	51.15	51.50	0	1,805	0.00%
2020/04/21	1	51.50	0	0.00	51.50	1	1,794	0.06%
2020/04/20	0	0.00	5	52.90	53.50	-5	1,773	-0.28%
2020/04/17	0	0.00	2	53.40	53.00	-2	1,762	-0.11%
2020/04/16	6	52.62	6	53.00	53.60	0	1,752	0.00%
2020/04/15	0	0.00	13	52.65	52.20	-13	1,720	-0.76%
2020/04/14	0	0.00	5	52.00	52.20	-5	1,712	-0.29%
2020/04/13	6	52.50	6	52.30	51.00	0	1,698	0.00%
2020/04/10	2	51.20	7	51.37	51.70	-5	1,680	-0.30%
2020/04/09	0	0.00	2	50.00	51.20	-2	1,635	-0.12%
2020/04/08	2	49.50	2	49.80	49.80	0	1,617	0.00%
2020/04/07	3	49.60	7	49.67	49.60	-4	1,644	-0.24%
2020/04/06	15	48.00	15	48.10	49.35	0	1,612	0.00%
2020/04/01	14	45.39	1	45.60	45.60	13	1,581	0.82%
2020/03/31	4	45.55	0	0.00	45.20	4	1,589	0.25%
2020/03/30	1	45.65	2	46.08	45.85	-1	1,633	-0.06%
2020/03/27	5	45.10	4	45.40	44.50	1	1,597	0.06%
2020/03/26	0	43.50	3	42.30	42.50	-3	1,553	-0.19%
2020/03/25	0	0.00	24	42.23	41.65	-24	1,562	-1.54%
2020/03/24	1	40.95	4	40.31	40.40	-3	1,565	-0.19%
2020/03/23	24	39.89	0	0.00	39.10	24	1,550	1.55%
2020/03/20	1	40.31	5	40.20	41.55	-4	1,539	-0.26%
2020/03/19	20	37.98	15	37.10	39.50	5	1,500	0.33%
2020/03/16	0	0.00	3	46.03	45.00	-3	1,425	-0.21%
2020/03/13	4	43.78	11	43.75	44.50	-7	1,401	-0.50%
2020/03/12	0	0.00	10	49.05	48.60	-10	1,351	-0.74%
2020/03/06	25	58.34	0	0.00	58.40	25	1,265	1.97%
2020/03/03	0	0.00	5	59.10	58.10	-5	1,269	-0.39%
2020/02/27	13	58.24	8	59.10	57.30	5	1,272	0.39%
2020/02/21	2	58.30	0	0.00	58.40	2	1,225	0.16%
2020/02/20	1	58.50	0	0.00	58.40	1	1,225	0.08%
2020/02/19	0	0.00	3	60.00	58.90	-3	1,222	-0.25%
2020/02/12	2	58.00	1	58.20	58.10	1	1,112	0.09%
2020/02/11	23	57.09	21	57.06	58.20	2	1,077	0.19%
2020/02/07	6	53.60	7	53.39	53.40	-1	1,035	-0.10%
2020/02/06	0	0.00	1	52.40	52.00	-1	1,005	-0.10%
2020/02/05	1	51.70	0	0.00	51.70	1	1,006	0.10%
2020/02/04	1	52.40	0	0.00	52.60	1	998	0.10%
2020/02/03	1	51.40	1	52.60	52.10	0	991	0.00%
2020/01/31	1	56.20	1	57.10	56.10	0	970	0.00%
2020/01/30	4	57.98	2	59.05	55.60	2	961	0.21%
2020/01/17	0	0.00	1	59.60	59.50	-1	918	-0.11%
2020/01/16	0	0.00	3	59.40	59.40	-3	916	-0.33%
2020/01/10	10	58.56	0	0.00	58.40	10	920	1.09%
2020/01/07	1	58.20	0	0.00	58.40	1	906	0.11%
2020/01/02	1	61.30	1	61.20	60.50	0	902	0.00%
2019/12/31	21	60.45	8	60.09	60.10	13	873	1.49%
2019/12/30	1	59.60	0	0.00	59.20	1	839	0.12%
2019/12/25	9	59.70	10	60.09	60.10	-1	828	-0.12%
2019/12/24	1	58.70	0	0.00	58.70	1	786	0.13%
2019/12/19	0	0.00	2	58.60	58.80	-2	787	-0.25%
2019/12/13	2	57.10	0	0.00	57.10	2	767	0.26%
2019/11/29	0	0.00	1	58.90	58.80	-1	783	-0.13%
2019/11/28	1	59.10	0	0.00	58.60	1	807	0.12%
2019/11/27	5	59.50	5	59.50	59.40	0	800	0.00%
2019/11/26	0	0.00	2	59.15	59.80	-2	796	-0.25%
2019/11/22	2	59.40	1	58.80	58.80	1	775	0.13%
2019/11/19	1	59.20	0	59.10	59.10	1	781	0.13%
2019/11/15	6	59.57	5	59.14	58.90	1	800	0.12%
2019/11/07	7	59.23	7	59.37	58.80	0	844	0.00%
2019/11/05	0	0.00	0	59.00	58.40	0	830	0.00%
2019/10/28	0	0.00	0	58.20	58.20	0	855	0.00%
2019/10/02	1	59.20	0	0.00	58.90	1	1,137	0.09%
2019/10/01	1	60.10	0	0.00	59.10	1	1,152	0.09%
2019/09/25	1	60.00	1	60.30	59.30	0	1,179	0.00%
2019/09/24	8	59.65	8	59.79	59.60	0	1,189	0.00%
2019/09/02	0	0.00	1	62.50	63.40	-1	1,691	-0.06%
2019/08/30	1	61.10	0	0.00	61.10	1	1,678	0.06%
2019/08/27	11	60.25	11	60.45	60.70	0	1,708	0.00%
2019/08/21	6	61.40	6	61.45	61.30	0	1,774	0.00%
2019/08/06	0	0.00	1	59.50	62.60	-1	1,835	-0.05%
2019/07/18	2	69.50	2	69.60	68.00	0	2,203	0.00%
2019/07/12	0	0.00	2	67.50	67.50	-2	2,138	-0.09%
2019/07/11	3	66.87	0	0.00	67.00	3	2,128	0.14%
2019/07/10	3	67.40	3	67.57	68.00	0	2,090	0.00%
2019/07/09	0	0.00	1	70.60	70.00	-1	2,063	-0.05%
2019/07/08	0	0.00	1	69.30	69.80	-1	2,032	-0.05%
2019/07/05	0	0.00	1	68.20	68.60	-1	2,008	-0.05%
2019/07/01	0	0.00	5	66.80	67.00	-5	2,005	-0.25%
2019/06/26	1	67.10	0	0.00	67.10	1	1,973	0.05%
2019/06/25	1	68.10	0	0.00	67.70	1	1,965	0.05%
2019/06/24	1	69.20	1	68.90	69.20	0	1,935	0.00%
2019/06/20	0	0.00	3	73.00	73.20	-3	1,840	-0.16%
2019/06/14	0	0.00	1	68.80	68.90	-1	1,964	-0.05%
2019/06/13	0	0.00	5	69.50	68.80	-5	1,967	-0.25%
2019/06/05	1	66.20	21	66.32	66.10	-20	2,015	-0.99%
2019/06/03	10	68.10	0	0.00	68.20	10	2,183	0.46%
2019/05/31	0	0.00	5	69.00	68.60	-5	2,187	-0.23%
2019/05/30	20	68.75	0	0.00	68.90	20	2,231	0.90%
2019/05/29	6	67.92	6	69.00	67.60	0	2,294	0.00%
2019/05/28	5	67.20	5	68.30	68.90	0	2,292	0.00%
2019/05/23	0	0.00	3	66.00	65.70	-3	2,299	-0.13%
2019/05/14	3	62.00	0	0.00	65.30	3	2,374	0.13%
2019/05/13	2	66.00	0	0.00	65.00	2	2,366	0.08%
2019/05/10	10	72.19	8	72.53	71.20	2	2,312	0.09%
2019/05/09	1	79.10	1	79.20	76.40	0	2,228	0.00%
2019/05/08	5	77.90	5	78.10	78.00	0	2,178	0.00%
2019/05/07	5	76.90	5	76.80	77.50	0	2,165	0.00%
2019/05/06	2	76.70	0	0.00	76.10	2	2,197	0.09%
2019/05/03	0	0.00	1	79.00	78.10	-1	2,216	-0.05%
2019/05/02	0	0.00	3	77.17	77.90	-3	2,177	-0.14%
2019/04/23	2	73.30	2	73.40	74.10	0	2,539	0.00%
2019/04/17	0	0.00	1	75.90	75.80	-1	2,619	-0.04%
2019/04/15	4	75.68	0	0.00	75.20	4	2,663	0.15%
2019/04/11	2	76.80	0	0.00	76.40	2	2,660	0.08%
2019/04/10	0	0.00	1	77.30	77.20	-1	2,656	-0.04%
2019/04/09	3	78.17	1	79.00	78.10	2	2,686	0.07%
2019/04/08	0	0.00	1	79.20	78.60	-1	2,744	-0.04%
2019/04/03	1	77.90	1	78.20	78.00	0	2,724	0.00%
2019/03/27	3	76.80	3	77.00	76.60	0	2,763	0.00%
2019/03/22	1	79.30	0	0.00	78.10	1	2,902	0.03%
2019/03/21	13	81.10	14	81.70	79.20	-1	2,870	-0.03%
2019/03/20	0	0.00	40	78.00	78.50	-40	2,721	-1.47%
2019/03/15	2	77.90	5	79.18	77.30	-3	2,810	-0.11%
2019/03/14	5	78.66	0	0.00	78.50	5	2,825	0.18%
2019/03/13	6	78.85	10	78.80	78.30	-4	2,905	-0.14%
2019/03/12	0	0.00	12	78.62	77.60	-12	2,904	-0.41%
2019/03/11	0	0.00	12	78.00	78.30	-12	2,904	-0.41%
2019/03/08	44	77.17	151	77.90	76.60	-107	2,901	-3.69%	大賣/鉅額交易
2019/03/07	13	75.75	0	0.00	74.90	13	2,770	0.47%
2019/03/06	5	75.70	10	76.30	75.90	-5	2,805	-0.18%
2019/03/05	6	77.60	28	76.56	75.80	-22	2,873	-0.77%
2019/03/04	29	75.64	26	76.23	76.30	3	2,850	0.11%
2019/02/27	23	74.63	17	74.54	74.40	6	2,825	0.21%
2019/02/26	76	74.86	45	74.84	74.00	31	2,839	1.09%
2019/02/25	10	74.40	10	74.20	73.90	0	2,855	0.00%
2019/02/22	16	74.06	0	0.00	73.80	16	2,901	0.55%
2019/02/21	29	73.45	5	73.34	73.80	24	2,933	0.82%
2019/02/20	19	73.16	3	73.83	72.80	16	2,975	0.54%
2019/02/19	53	72.75	21	73.51	73.50	32	3,012	1.06%
2019/02/15	2	72.80	2	74.60	72.50	0	3,085	0.00%
2019/02/14	3	74.27	1	74.00	74.40	2	3,133	0.06%
2019/02/13	0	0.00	2	73.00	73.80	-2	3,155	-0.06%
2019/02/12	5	73.78	3	74.20	73.30	2	3,316	0.06%
2019/02/11	5	75.84	0	0.00	75.00	5	3,353	0.15%
2019/01/28	5	75.40	0	0.00	75.50	5	3,617	0.14%
2019/01/25	0	0.00	8	76.41	76.30	-8	3,645	-0.22%
2019/01/24	4	78.40	4	79.28	77.40	0	3,687	0.00%
2019/01/23	6	77.72	9	78.00	78.30	-3	3,698	-0.08%
2019/01/18	18	80.53	20	80.87	77.20	-2	3,689	-0.05%
2019/01/17	16	76.97	21	77.06	78.40	-5	3,472	-0.14%
2019/01/16	0	0.00	1	75.00	74.60	-1	3,375	-0.03%
2019/01/15	0	0.00	3	74.47	74.40	-3	3,390	-0.09%
2019/01/14	0	0.00	2	73.50	73.60	-2	3,432	-0.06%
2019/01/11	8	73.10	6	73.00	73.50	2	3,444	0.06%
2019/01/10	10	73.71	15	74.25	73.70	-5	3,425	-0.15%
2019/01/09	1	76.70	8	77.09	76.70	-7	3,393	-0.21%
2019/01/08	3	76.50	6	76.57	76.10	-3	3,392	-0.09%
2019/01/07	0	0.00	3	75.73	75.80	-3	3,376	-0.09%
2019/01/04	0	0.00	2	73.60	74.50	-2	3,456	-0.06%
2019/01/03	2	74.90	1	74.80	74.40	1	3,460	0.03%
2018/12/28	8	74.41	0	0.00	75.00	8	3,484	0.23%
2018/12/27	28	76.88	30	77.26	76.50	-2	3,484	-0.06%
2018/12/26	4	74.80	2	74.00	74.00	2	3,427	0.06%
2018/12/25	2	74.00	0	0.00	74.70	2	3,416	0.06%
2018/12/24	1	76.20	1	75.30	75.40	0	3,407	0.00%
2018/12/22	4	76.25	4	76.25	75.80	0	3,409	0.00%
2018/12/21	13	74.88	12	75.38	76.10	1	3,426	0.03%
2018/12/20	11	74.76	0	0.00	73.90	11	3,477	0.32%
2018/12/19	6	76.67	2	74.80	74.80	4	3,462	0.12%
2018/12/18	9	78.97	6	79.00	77.70	3	3,436	0.09%
2018/12/14	2	77.80	2	78.50	78.10	0	3,350	0.00%
2018/12/13	2	78.20	2	78.80	77.80	0	3,345	0.00%
2018/12/12	0	0.00	1	79.00	78.10	-1	3,326	-0.03%
2018/12/11	6	78.27	4	78.55	78.20	2	3,336	0.06%
2018/12/10	2	75.60	4	76.27	77.00	-2	3,333	-0.06%
2018/12/07	0	0.00	3	74.20	75.70	-3	3,292	-0.09%
2018/12/06	28	73.94	24	74.96	73.00	4	3,261	0.12%
2018/12/05	5	77.20	0	0.00	78.00	5	3,165	0.16%
2018/12/03	20	77.49	23	77.48	77.90	-3	3,156	-0.10%
2018/11/30	15	75.42	15	75.41	76.00	0	3,114	0.00%
2018/11/29	10	75.40	21	76.29	74.30	-11	3,089	-0.36%
2018/11/28	6	73.45	23	73.55	74.00	-17	3,045	-0.56%
2018/11/26	3	69.63	3	69.50	71.50	0	2,978	0.00%
2018/11/23	4	68.30	2	69.70	68.40	2	2,966	0.07%
2018/11/22	0	0.00	4	72.65	69.30	-4	3,072	-0.13%
2018/11/19	7	68.36	46	67.83	69.30	-39	2,978	-1.31%
2018/11/16	0	0.00	100	67.49	66.80	-100	2,939	-3.40%
2018/11/15	118	66.89	1	67.10	67.10	117	2,920	4.01%	大買/鉅額交易
2018/11/14	4	66.60	12	67.05	65.50	-8	2,898	-0.28%
2018/11/13	11	65.85	0	0.00	66.20	11	2,870	0.38%
2018/11/09	38	65.61	126	65.85	65.30	-88	2,911	-3.02%	大賣/
2018/11/08	5	63.80	3	65.07	63.20	2	2,768	0.07%
2018/11/07	106	62.68	3	63.97	64.20	103	2,763	3.73%	大買/鉅額交易
2018/11/05	0	0.00	1	60.50	61.60	-1	3,068	-0.03%
2018/11/02	1	59.50	1	60.50	59.10	0	3,064	0.00%
2018/11/01	0	0.00	5	57.92	59.10	-5	3,096	-0.16%
2018/10/31	6	56.30	9	56.37	56.90	-3	3,100	-0.10%
2018/10/30	1	53.10	0	0.00	52.00	1	3,059	0.03%
2018/10/29	1	55.10	0	0.00	53.20	1	3,073	0.03%
2018/10/26	1	55.40	3	56.43	55.40	-2	3,076	-0.07%
2018/10/24	2	56.60	1	57.50	56.60	1	3,095	0.03%
2018/10/23	2	58.05	6	57.77	57.60	-4	3,109	-0.13%
2018/10/22	0	0.00	2	58.35	59.50	-2	3,102	-0.06%
2018/10/18	1	56.10	1	56.90	55.90	0	3,094	0.00%
2018/10/16	2	56.40	2	55.75	55.70	0	3,129	0.00%
2018/10/15	3	54.60	0	0.00	54.50	3	3,111	0.10%
2018/10/12	17	52.03	17	52.48	54.20	0	3,089	0.00%
2018/10/11	1	57.70	0	0.00	57.70	1	3,012	0.03%
2018/10/09	0	0.00	1	63.40	64.10	-1	3,001	-0.03%
2018/10/08	1	61.40	1	62.20	62.80	0	2,996	0.00%
2018/10/05	15	65.38	16	63.27	62.80	-1	3,024	-0.03%
2018/10/04	15	67.01	0	0.00	67.00	15	3,004	0.50%
2018/10/03	4	68.50	0	0.00	67.90	4	3,015	0.13%
2018/10/02	3	69.30	1	69.00	68.50	2	3,057	0.07%
2018/09/28	0	0.00	1	70.90	69.40	-1	3,137	-0.03%
2018/09/27	9	70.34	6	70.70	69.80	3	3,194	0.09%
2018/09/26	15	68.29	29	68.49	69.00	-14	3,150	-0.44%
2018/09/25	17	68.01	14	68.50	68.00	3	3,177	0.09%
2018/09/21	1	67.60	0	0.00	67.50	1	3,171	0.03%
2018/09/17	20	69.22	18	69.58	68.80	2	3,239	0.06%
2018/09/14	38	67.68	39	68.39	68.70	-1	3,239	-0.03%
2018/09/11	0	0.00	1	66.20	66.80	-1	3,308	-0.03%
2018/09/10	30	67.86	1	67.90	65.00	29	3,350	0.87%
2018/09/07	7	65.96	30	67.01	66.60	-23	3,380	-0.68%
2018/09/06	8	68.30	8	68.50	68.10	0	3,680	0.00%
2018/09/05	0	0.00	3	68.10	67.60	-3	4,069	-0.07%
2018/08/29	30	67.65	22	67.48	69.20	8	4,462	0.18%
2018/08/28	2	72.60	0	0.00	71.70	2	4,382	0.05%
2018/08/27	0	0.00	10	72.50	73.00	-10	4,448	-0.22%
2018/08/22	0	0.00	1	76.20	74.00	-1	4,731	-0.02%
2018/08/21	0	0.00	1	75.90	76.50	-1	4,873	-0.02%
2018/08/17	0	0.00	1	76.40	74.70	-1	5,578	-0.02%
2018/08/14	11	74.73	6	74.88	75.30	5	6,040	0.08%
2018/08/13	5	73.40	5	73.32	74.20	0	6,279	0.00%
2018/08/10	21	76.88	31	77.39	72.10	-10	6,857	-0.15%
2018/08/09	45	75.66	0	0.00	75.70	45	6,825	0.66%
2018/08/08	3	73.90	0	0.00	74.50	3	6,894	0.04%
2018/08/07	0	0.00	4	74.25	73.90	-4	6,879	-0.06%
2018/08/06	3	71.50	0	0.00	72.00	3	6,837	0.04%
2018/08/03	1	70.50	0	0.00	71.60	1	6,880	0.01%
2018/07/31	1	70.90	0	0.00	71.40	1	7,005	0.01%
2018/07/24	0	0.00	1	68.90	68.90	-1	7,359	-0.01%
2018/07/18	2	68.50	0	0.00	68.70	2	7,475	0.03%
2018/07/16	2	70.30	0	0.00	70.50	2	7,516	0.03%
2018/07/13	11	71.05	10	71.10	70.90	1	7,530	0.01%
2018/07/10	1	68.70	0	0.00	70.20	1	7,735	0.01%
2018/07/06	2	66.10	1	68.30	68.50	1	7,741	0.01%
2018/07/05	1	67.00	0	0.00	66.10	1	7,699	0.01%
2018/07/04	3	71.67	1	73.90	70.40	2	7,711	0.03%
2018/07/02	0	0.00	3	75.80	75.00	-3	7,740	-0.04%
2018/06/27	1	77.30	1	78.90	76.30	0	7,895	0.00%
2018/06/26	1	75.30	4	75.40	77.00	-3	7,873	-0.04%
2018/06/25	2	76.05	0	0.00	76.30	2	7,899	0.03%
2018/06/21	1	75.80	0	0.00	75.80	1	7,918	0.01%
2018/06/19	3	78.00	0	0.00	77.50	3	7,879	0.04%
2018/06/15	15	78.86	10	79.21	79.30	5	7,875	0.06%
2018/06/14	18	81.56	10	82.92	79.00	8	7,838	0.10%
2018/06/13	32	82.33	28	82.30	82.70	4	7,564	0.05%
2018/06/11	3	77.67	1	78.40	77.70	2	7,395	0.03%
2018/06/08	6	80.35	5	80.50	79.30	1	7,358	0.01%
2018/06/07	2	79.10	10	80.60	79.00	-8	7,350	-0.11%
2018/06/06	14	79.43	5	80.24	81.00	9	7,473	0.12%
2018/06/05	1	77.80	1	78.30	77.20	0	7,371	0.00%
2018/06/04	3	78.43	2	78.95	77.90	1	7,364	0.01%
2018/06/01	2	77.15	3	77.07	77.50	-1	7,330	-0.01%
2018/05/31	1	79.00	4	79.20	76.60	-3	7,360	-0.04%
2018/05/30	3	76.80	19	77.77	78.30	-16	7,275	-0.22%
2018/05/29	2	78.00	4	78.05	77.70	-2	7,266	-0.03%
2018/05/28	9	82.13	5	84.12	80.70	4	7,153	0.06%
2018/05/25	43	82.30	556	83.22	82.00	-513	6,946	-7.38%	大賣/鉅額交易
2018/05/24	7	78.90	12	78.95	78.90	-5	6,501	-0.08%
2018/05/23	7	77.21	3	77.30	77.70	4	6,350	0.06%
2018/05/22	14	77.53	15	78.30	77.80	-1	6,445	-0.02%
2018/05/21	6	79.27	516	77.77	76.00	-510	6,596	-7.73%	大賣/鉅額交易
2018/05/18	185	78.63	666	77.84	77.00	-481	6,560	-7.33%	大買/大賣/鉅額交易
2018/05/17	25	72.08	26	72.40	75.00	-1	5,997	-0.02%
2018/05/16	5	68.76	7	68.69	68.20	-2	5,804	-0.03%
2018/05/15	9	66.10	11	66.01	65.30	-2	5,714	-0.03%
2018/05/14	9	64.63	0	0.00	64.30	9	5,849	0.15%
2018/05/11	2	65.90	0	0.00	65.30	2	5,881	0.03%
2018/05/10	9	66.07	12	65.87	65.30	-3	5,889	-0.05%
2018/05/08	1	61.40	1	61.70	61.00	0	5,856	0.00%
2018/05/07	1	59.90	0	0.00	60.50	1	5,994	0.02%
2018/05/04	2	62.80	1	62.80	61.30	1	6,015	0.02%
2018/05/03	3	63.80	10	64.87	62.50	-7	6,039	-0.12%
2018/05/02	10	64.57	0	0.00	64.40	10	6,126	0.16%
2018/04/30	0	0.00	2	62.75	65.60	-2	6,211	-0.03%
2018/04/27	0	0.00	14	59.04	59.70	-14	6,243	-0.22%
2018/04/26	7	60.30	1	60.80	59.70	6	6,375	0.09%
2018/04/25	3	62.00	3	61.93	61.90	0	6,572	0.00%
2018/04/24	11	61.05	4	63.85	60.90	7	6,863	0.10%
2018/04/23	1	65.30	1	66.00	64.80	0	6,873	0.00%
2018/04/20	3	66.10	3	66.40	66.50	0	7,042	0.00%
2018/04/18	6	63.00	12	63.65	65.30	-6	7,182	-0.08%
2018/04/17	10	64.62	0	0.00	62.70	10	7,295	0.14%
2018/04/16	4	70.25	0	0.00	68.60	4	7,952	0.05%
2018/04/13	8	71.10	0	0.00	71.00	8	8,232	0.10%
2018/04/12	0	0.00	6	73.00	71.20	-6	8,421	-0.07%
2018/04/11	0	0.00	5	73.76	73.40	-5	8,610	-0.06%
2018/04/10	2	74.00	6	74.92	73.00	-4	8,841	-0.05%
2018/04/09	5	78.30	8	79.30	78.60	-3	9,170	-0.03%
2018/04/03	2	75.45	8	75.63	77.60	-6	9,399	-0.06%
2018/04/02	0	0.00	11	75.91	75.20	-11	9,485	-0.12%
2018/03/31	7	78.90	0	0.00	77.80	7	9,577	0.07%
2018/03/30	1	76.30	8	76.94	77.90	-7	9,588	-0.07%
2018/03/29	2	75.40	1	75.00	75.40	1	9,678	0.01%
2018/03/27	1	76.80	1	77.00	75.50	0	10,046	0.00%
2018/03/26	0	0.00	2	72.90	75.40	-2	10,346	-0.02%
2018/03/23	2	71.00	5	72.00	72.20	-3	10,551	-0.03%
2018/03/22	1	74.00	1	76.00	73.90	0	10,999	0.00%
2018/03/21	1	76.00	0	0.00	75.00	1	11,374	0.01%
2018/03/20	0	0.00	2	76.40	76.20	-2	11,874	-0.02%
2018/03/19	3	77.97	1	78.40	77.60	2	12,290	0.02%
2018/03/16	40	78.59	32	78.42	77.10	8	12,824	0.06%
2018/03/15	0	0.00	2	74.70	74.60	-2	13,107	-0.02%
2018/03/14	13	74.69	4	75.50	74.50	9	13,477	0.07%
2018/03/12	63	75.69	104	75.29	74.30	-41	14,048	-0.29%	大賣/
2018/03/09	0	0.00	2	71.10	71.10	-2	14,149	-0.01%
2018/03/08	36	69.99	0	0.00	70.80	36	14,178	0.25%
2018/03/06	1	70.10	0	0.00	70.30	1	14,184	0.01%
2018/03/05	0	0.00	9	71.50	70.70	-9	14,144	-0.06%
2018/03/02	13	73.61	14	73.18	72.10	-1	14,190	-0.01%
2018/03/01	1	71.80	1	72.10	72.00	0	14,156	0.00%
2018/02/23	4	72.30	1	72.60	72.30	3	14,191	0.02%
2018/02/22	17	70.71	22	71.01	71.30	-5	14,195	-0.04%
2018/02/21	11	72.47	12	72.28	71.10	-1	14,417	-0.01%
2018/02/12	36	79.11	40	77.68	74.90	-4	14,270	-0.03%
2018/02/09	26	76.58	20	78.78	80.70	6	14,139	0.04%
2018/02/08	15	78.67	10	80.15	79.80	5	14,146	0.04%
2018/02/07	9	83.59	8	84.51	82.10	1	14,362	0.01%
2018/02/06	9	81.01	6	81.48	82.60	3	14,472	0.02%
2018/02/05	32	84.59	32	82.72	86.40	0	14,630	0.00%
2018/02/02	10	84.50	13	83.73	83.50	-3	14,973	-0.02%
2018/02/01	10	84.00	10	83.50	83.50	0	15,549	0.00%
2018/01/31	1	81.80	2	82.55	83.10	-1	15,887	-0.01%
2018/01/30	21	83.70	16	84.38	83.50	5	16,088	0.03%
2018/01/29	2	87.50	2	87.50	87.70	0	15,949	0.00%
2018/01/26	16	86.15	11	86.07	86.70	5	15,963	0.03%
2018/01/25	40	90.80	34	90.02	86.70	6	16,193	0.04%
2018/01/24	15	88.05	15	88.53	89.00	0	15,973	0.00%
2018/01/23	29	87.26	19	87.95	87.30	10	15,877	0.06%
2018/01/22	14	87.62	9	87.87	86.50	5	15,761	0.03%
2018/01/19	17	86.01	9	87.14	86.50	8	15,617	0.05%
2018/01/18	48	85.60	59	85.65	85.30	-11	15,479	-0.07%
2018/01/17	5	82.10	6	82.67	81.80	-1	15,219	-0.01%
2018/01/16	9	81.17	5	79.50	81.90	4	15,274	0.03%
2018/01/15	5	81.50	0	0.00	82.80	5	15,235	0.03%
2018/01/12	8	82.61	8	82.89	82.10	0	15,204	0.00%
2018/01/11	20	82.09	21	82.17	81.50	-1	15,228	-0.01%
2018/01/10	114	85.11	108	85.44	83.00	6	15,164	0.04%	大買/大賣/
2018/01/09	6	91.95	3	93.47	85.00	3	14,413	0.02%
2018/01/08	59	94.41	5	95.36	94.20	54	14,090	0.38%
2018/01/05	8	94.75	34	93.28	93.90	-26	13,981	-0.19%
2018/01/04	115	90.03	86	89.79	92.30	29	13,846	0.21%	大買/
2018/01/03	20	92.25	12	94.22	89.70	8	13,736	0.06%
2018/01/02	35	87.65	47	86.82	92.70	-12	13,457	-0.09%