頎邦 (6147)-富邦-員林券商分點個股進出

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
68.6
漲跌
▼0.4
漲幅
-0.58%
成交量
8,684張
產業
上櫃半導體類股
1173人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/05/28	4	69.05	0	0.00	69.00	4	7,952	0.05%
2024/05/27	26.1	69.14	1	69.00	68.00	25.1	7,889	0.32%
2024/05/24	7.1	68.70	0	0.00	68.40	7.1	7,686	0.09%
2024/05/23	13.5	71.60	0	0.00	70.30	13.5	7,452	0.18%
2024/05/22	4	79.30	0	0.00	79.50	4	7,336	0.05%
2024/05/21	0	0.00	1	78.90	78.60	-1	7,207	-0.01%
2024/05/20	0	0.00	1	78.70	78.90	-1	7,173	-0.01%
2024/05/17	1	77.10	0	77.80	77.30	1	7,101	0.01%
2024/05/16	0	0.00	5	77.90	77.90	-5	7,052	-0.07%
2024/05/15	0	0.00	2	79.05	78.60	-2	7,051	-0.03%
2024/05/14	5	78.80	0	0.00	78.50	5	7,069	0.07%
2024/05/13	2.2	79.18	7	78.69	79.30	-4.8	7,021	-0.07%
2024/05/10	1	76.70	1	78.10	76.70	0	6,947	0.00%
2024/05/09	2	78.00	3	78.40	77.80	-1	6,878	-0.01%
2024/05/07	1.1	76.33	0	0.00	76.00	1.1	6,751	0.02%
2024/05/06	0	0.00	4	78.15	77.50	-4	6,713	-0.06%
2024/05/03	2	78.10	4	78.00	77.90	-2	6,684	-0.03%
2024/04/30	0	0.00	0	75.60	76.10	0	6,568	0.00%
2024/04/29	1	76.70	9	76.70	77.30	-8	6,519	-0.12%
2024/04/26	1	77.50	1	77.30	77.80	0	6,469	0.00%
2024/04/25	0	0.00	2	76.55	77.00	-2	6,459	-0.03%
2024/04/24	0	0.00	1	75.40	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	1	73.90	74.20	-1	6,445	-0.02%
2024/04/22	2	73.65	1.2	72.82	73.30	0.8	6,438	0.01%
2024/04/19	2	74.45	0	0.00	74.40	2	6,346	0.03%
2024/04/17	0	0.00	1	77.20	76.80	-1	6,182	-0.02%
2024/04/16	1.2	76.22	2	76.60	76.30	-0.8	6,184	-0.01%
2024/04/15	0	0.00	1	78.20	77.80	-1	6,135	-0.02%
2024/04/12	0	0.00	6	77.40	77.70	-6	6,146	-0.10%
2024/04/11	0.1	76.80	2	76.75	77.10	-2	6,169	-0.03%
2024/04/09	0.6	76.50	1.1	76.60	76.50	-0.5	6,264	-0.01%
2024/04/03	3	76.00	0	0.00	76.00	3	6,314	0.05%
2024/04/02	6	76.70	1	78.20	76.80	5	6,293	0.08%
2024/03/29	1.1	76.51	58	78.89	79.00	-56.9	6,260	-0.91%
2024/03/28	1	77.20	25	77.48	77.90	-24	5,909	-0.41%
2024/03/27	34	75.38	1	75.70	75.80	33	5,749	0.57%
2024/03/26	18.4	74.39	5	74.20	73.90	13.4	5,745	0.23%
2024/03/25	13	75.42	2	74.50	75.10	11	5,797	0.19%
2024/03/22	6.4	76.45	1	76.90	75.70	5.4	5,850	0.09%
2024/03/21	10.1	78.11	3	78.00	78.20	7.1	5,888	0.12%
2024/03/20	14.1	80.35	1	78.61	77.60	13.1	5,965	0.22%
2024/03/19	2.1	80.21	10	79.97	78.50	-7.9	6,188	-0.13%
2024/03/18	2	77.10	2	77.10	77.40	0	6,031	0.00%
2024/03/15	4	76.80	7	76.79	76.50	-3	6,014	-0.05%
2024/03/14	7	77.84	3	76.97	77.50	4	5,953	0.07%
2024/03/13	0	0.00	8	78.44	79.00	-8	5,829	-0.14%
2024/03/12	3	76.53	11	77.34	76.80	-8	5,618	-0.14%
2024/03/11	5	75.08	9	75.31	75.70	-4	5,522	-0.07%
2024/03/08	24	77.76	25.1	75.72	75.40	-1.1	5,481	-0.02%
2024/03/07	7	73.66	3.4	74.46	74.60	3.6	5,104	0.07%
2024/03/05	0	72.90	0	0.00	72.80	0	5,049	0.00%
2024/03/04	0	0.00	1	72.30	72.90	-1	5,058	-0.02%
2024/03/01	2.4	71.83	1	72.40	71.30	1.4	5,042	0.03%
2024/02/29	6	71.23	0	0.00	71.00	6	5,009	0.12%
2024/02/27	0	72.25	0	0.00	71.70	0	4,957	0.00%
2024/02/26	1	73.40	2	73.50	73.70	-1	4,901	-0.02%
2024/02/23	20	74.49	31.2	75.03	74.00	-11.2	4,829	-0.23%
2024/02/22	1	71.80	3	71.63	71.60	-2	4,518	-0.04%
2024/02/21	2	71.30	2	70.40	71.10	0	4,489	0.00%
2024/02/20	1	70.70	3	70.70	70.40	-2	4,458	-0.04%
2024/02/19	2	71.00	0	0.00	71.00	2	4,447	0.04%
2024/02/16	1	69.90	0.1	70.00	70.00	0.9	4,423	0.02%
2024/02/15	5.1	69.99	243.1	69.53	69.60	-238	4,372	-5.44%	大賣/鉅額交易
2024/02/05	15	70.73	1	70.90	71.00	14	4,309	0.32%
2024/02/02	73	71.16	0.2	71.20	71.30	72.8	4,281	1.70%
2024/02/01	45.1	71.15	0	0.00	71.40	45.1	4,233	1.07%
2024/01/31	3	71.40	1	71.10	72.00	2	4,209	0.05%
2024/01/30	55	72.14	1	71.60	71.60	54	4,194	1.29%
2024/01/29	10	72.55	0	0.00	72.60	10	4,192	0.24%
2024/01/26	6.2	73.06	2.3	73.47	73.20	3.9	4,196	0.09%
2024/01/25	44.3	74.01	0	0.00	73.90	44.3	4,201	1.05%
2024/01/24	2.1	74.19	1	74.30	74.20	1.1	4,207	0.03%
2024/01/23	2	74.30	1	74.50	74.20	1	4,222	0.02%
2024/01/22	0	73.60	5	73.50	73.50	-5	4,214	-0.12%
2024/01/19	5.3	73.03	5	73.64	73.50	0.3	4,239	0.01%
2024/01/18	0.1	72.01	0	0.00	73.00	0.1	4,239	0.00%
2024/01/17	5	73.00	12	73.58	73.00	-7	4,229	-0.17%
2024/01/16	41.2	72.87	31	73.68	73.70	10.2	4,199	0.24%
2024/01/15	0.3	73.39	1	73.00	73.80	-0.7	4,196	-0.02%
2024/01/11	0.1	72.50	1	72.40	72.20	-0.9	4,165	-0.02%
2024/01/10	0.1	72.10	3	71.70	71.80	-2.9	4,167	-0.07%
2024/01/09	0	0.00	5	72.64	72.00	-5	4,147	-0.12%
2024/01/08	2.3	73.44	0.5	72.80	72.80	1.8	4,160	0.04%
2024/01/05	7.3	74.32	1	74.80	74.50	6.3	4,113	0.15%
2024/01/04	5.4	74.13	2	74.85	74.50	3.4	4,072	0.08%
2024/01/03	0.5	74.30	3	73.97	74.30	-2.5	4,021	-0.06%
2024/01/02	0	0.00	5	73.64	73.80	-5	3,963	-0.13%
2023/12/29	1	72.40	0	0.00	72.30	1	3,895	0.03%
2023/12/27	0	0.00	3	73.20	72.90	-3	3,858	-0.08%
2023/12/26	1.2	71.50	1	71.90	72.30	0.2	3,821	0.01%
2023/12/25	6	72.58	1	72.30	72.30	5	3,766	0.13%
2023/12/22	12	73.17	2	73.30	73.30	10	3,742	0.27%
2023/12/21	3	72.73	1.5	72.97	73.50	1.5	3,659	0.04%
2023/12/20	22	73.20	5	73.10	74.00	17	3,558	0.48%
2023/12/19	9.2	73.03	5	73.34	72.60	4.2	3,435	0.12%
2023/12/18	7.1	76.79	10.4	76.25	75.30	-3.3	3,301	-0.10%
2023/12/15	9.4	77.56	3	77.10	76.80	6.4	3,202	0.20%
2023/12/14	4	77.25	3.1	77.41	78.70	0.9	3,039	0.03%
2023/12/13	1	73.80	14	72.99	73.80	-13	2,631	-0.49%
2023/12/12	1	71.40	0	0.00	71.40	1	2,569	0.04%
2023/12/11	1	69.50	0	0.00	70.00	1	2,546	0.04%
2023/12/07	9	70.50	1	70.10	70.00	8	2,654	0.30%
2023/12/05	3	70.30	0.2	70.40	70.50	2.8	2,733	0.10%
2023/12/04	0	0.00	1	71.40	71.50	-1	2,777	-0.04%
2023/12/01	1	71.70	6	71.93	72.00	-5	2,966	-0.17%
2023/11/30	1	71.70	1	71.60	72.00	0	2,960	0.00%
2023/11/29	2	71.40	2	71.15	71.30	0	2,913	0.00%
2023/11/28	7	70.99	0	0.00	71.00	7	2,910	0.24%
2023/11/27	3.1	70.10	1	70.00	70.10	2.1	2,974	0.07%
2023/11/22	1	69.50	1.1	69.63	69.50	-0.1	3,024	0.00%
2023/11/21	4.1	70.02	0	0.00	69.80	4.1	3,055	0.13%
2023/11/17	0	0.00	3	69.50	69.50	-3	3,071	-0.10%
2023/11/15	1	69.90	0	0.00	69.90	1	3,118	0.03%
2023/11/13	0	0.00	3	69.70	69.50	-3	3,192	-0.09%
2023/11/10	1	70.00	1	70.10	69.90	0	3,216	0.00%
2023/11/06	0	0.00	3	70.00	70.00	-3	3,268	-0.09%
2023/11/03	0	0.00	9	69.29	69.60	-9	3,329	-0.27%
2023/11/02	2	69.00	3	69.00	69.40	-1	3,346	-0.03%
2023/11/01	1	68.10	5	68.44	68.70	-4	3,351	-0.12%
2023/10/31	0.2	68.40	1	67.80	68.00	-0.8	3,369	-0.02%
2023/10/27	0	0.00	1	67.90	67.50	-1	3,386	-0.03%
2023/10/26	1	68.00	0	0.00	68.20	1	3,433	0.03%
2023/10/25	1	69.20	0	0.00	68.90	1	3,596	0.03%
2023/10/24	0	0.00	1	69.30	69.20	-1	3,614	-0.03%
2023/10/23	0	0.00	2.5	70.52	69.10	-2.5	3,606	-0.07%
2023/10/19	0	0.00	1	67.90	68.20	-1	3,574	-0.03%
2023/10/17	0	0.00	1	67.70	67.90	-1	3,588	-0.03%
2023/10/16	1	66.80	0	0.00	66.80	1	3,604	0.03%
2023/10/13	0	0.00	1	67.90	67.50	-1	3,598	-0.03%
2023/10/12	1	66.90	0	0.00	67.50	1	3,641	0.03%
2023/10/11	1	67.10	1	67.10	66.80	0	3,656	0.00%
2023/10/06	0	0.00	1	68.40	68.10	-1	3,672	-0.03%
2023/10/05	0	68.60	0	0.00	68.70	0	3,697	0.00%
2023/10/04	0	0.00	1	68.20	68.20	-1	3,715	-0.03%
2023/10/02	5	68.78	0	0.00	68.70	5	3,742	0.13%
2023/09/28	2	68.45	1	68.40	68.20	1	3,757	0.03%
2023/09/27	0	68.00	0	0.00	67.90	0	3,786	0.00%
2023/09/26	1	68.50	0	0.00	68.10	1	3,797	0.03%
2023/09/22	0	0.00	2	67.30	68.50	-2	3,771	-0.05%
2023/09/21	3	67.93	1	68.30	67.90	2	3,752	0.05%
2023/09/20	0	0.00	3.4	69.19	69.00	-3.4	3,746	-0.09%
2023/09/18	3.1	71.61	4	71.80	71.30	-0.9	3,642	-0.03%
2023/09/15	1	71.70	3	71.60	71.30	-2	3,624	-0.06%
2023/09/14	4	71.40	0	0.00	71.00	4	3,558	0.11%
2023/09/13	1	71.90	0	0.00	71.20	1	3,548	0.03%
2023/09/12	3	71.67	5	71.88	71.50	-2	3,585	-0.06%
2023/09/11	0	0.00	0	70.50	70.90	0	3,580	0.00%
2023/09/08	2	70.80	1	70.40	70.90	1	3,587	0.03%
2023/09/07	4	71.80	2	72.00	71.50	2	3,566	0.06%
2023/09/06	8.4	71.42	8	72.06	72.00	0.4	3,501	0.01%
2023/09/05	0	69.80	13	70.00	70.10	-13	3,326	-0.39%
2023/09/04	1	69.60	7	69.80	69.80	-6	3,351	-0.18%
2023/09/01	2.1	69.16	2	69.25	69.20	0.1	3,398	0.00%
2023/08/31	2	69.70	13	69.93	69.80	-11	3,404	-0.32%
2023/08/30	3	68.90	0	0.00	69.00	3	3,317	0.09%
2023/08/29	0.4	68.40	1	68.40	69.00	-0.6	3,368	-0.02%
2023/08/28	9	68.60	1	69.30	68.90	8	3,370	0.24%
2023/08/25	1	68.10	0	0.00	68.20	1	3,328	0.03%
2023/08/23	1	66.50	1	66.70	66.80	0	3,304	0.00%
2023/08/22	1	66.10	2.1	66.12	66.30	-1.1	3,310	-0.03%
2023/08/21	2	66.60	0	0.00	66.70	2	3,297	0.06%
2023/08/18	0	0.00	1	69.10	67.80	-1	3,237	-0.03%
2023/08/17	1	68.20	0	0.00	68.70	1	3,200	0.03%
2023/08/16	0	0.00	1	68.10	68.00	-1	3,166	-0.03%
2023/08/15	1	67.00	2	67.25	67.00	-1	3,164	-0.03%
2023/08/14	2.1	67.09	10	67.20	67.00	-7.9	3,157	-0.25%
2023/08/11	0	0.00	1	67.50	67.80	-1	3,153	-0.03%
2023/08/10	1	66.30	1	67.20	67.40	0	3,169	0.00%
2023/08/08	1	69.10	1.3	69.16	69.10	-0.3	3,078	-0.01%
2023/08/07	5	68.50	1	68.90	68.70	4	3,077	0.13%
2023/08/04	1	67.90	0	0.00	68.40	1	3,076	0.03%
2023/08/02	1	67.00	1	67.50	67.40	0	3,072	0.00%
2023/08/01	1.1	69.18	1	68.30	68.20	0.1	3,055	0.00%
2023/07/31	1	69.60	3	69.83	69.40	-2	3,017	-0.07%
2023/07/28	1	69.50	17.1	69.25	69.40	-16.1	2,937	-0.55%
2023/07/25	0	0.00	4	66.15	66.10	-4	2,856	-0.14%
2023/07/24	0	0.00	1	66.30	66.30	-1	2,877	-0.03%
2023/07/21	1	66.50	1	66.70	66.70	0	2,898	0.00%
2023/07/20	0	0.00	1.1	66.66	66.70	-1.1	2,958	-0.04%
2023/07/19	0	0.00	2	67.35	66.70	-2	2,996	-0.07%
2023/07/18	3	66.97	0.1	66.70	66.80	3	3,007	0.10%
2023/07/17	0	0.00	16	66.19	66.50	-16	2,986	-0.54%
2023/07/13	1	65.40	1	65.40	64.90	0	3,022	0.00%
2023/07/10	0	0.00	3	63.30	63.30	-3	2,979	-0.10%
2023/07/07	1	63.20	1	63.90	63.90	0	2,988	0.00%
2023/07/06	1	63.70	1	63.70	63.80	0	3,002	0.00%
2023/07/04	2	63.70	0	0.00	62.90	2	3,006	0.07%
2023/06/28	0	0.00	1	63.40	63.00	-1	3,124	-0.03%
2023/06/27	2	62.75	2	62.90	62.90	0	3,105	0.00%
2023/06/26	11.1	62.30	0	0.00	62.30	11.1	3,109	0.36%
2023/06/21	11	62.89	0	0.00	63.00	11	3,110	0.35%
2023/06/20	6	62.72	1	62.70	62.70	5	3,121	0.16%
2023/06/19	5	64.26	0	0.00	64.20	5	3,057	0.16%
2023/06/16	2	64.50	1	64.40	64.90	1	3,031	0.03%
2023/06/15	2	69.45	0	0.00	69.60	2	2,945	0.07%
2023/06/14	1	70.00	11.4	69.91	69.60	-10.4	2,870	-0.36%
2023/06/13	0	0.00	15	69.83	69.80	-15	2,824	-0.53%
2023/06/12	1	69.80	1	69.50	69.80	0	2,812	0.00%
2023/06/09	0	0.00	2	69.90	69.90	-2	2,799	-0.07%
2023/06/08	1.1	69.79	0	0.00	69.70	1.1	2,794	0.04%
2023/06/07	10	69.40	1	69.60	69.50	9	2,785	0.32%
2023/06/06	1	68.70	1	69.00	69.40	0	2,817	0.00%
2023/06/05	12	68.70	4	68.60	68.60	8	2,817	0.28%
2023/06/02	1.1	68.08	5	68.02	67.60	-3.9	2,843	-0.14%
2023/05/31	0	0.00	1	67.20	67.00	-1	2,905	-0.03%
2023/05/30	1	67.20	0	0.00	66.90	1	2,950	0.03%
2023/05/29	2	67.15	1.1	67.30	67.10	1	3,052	0.03%
2023/05/26	0	0.00	0.2	67.20	66.80	-0.2	3,078	-0.01%
2023/05/25	1	66.40	1.5	66.33	66.40	-0.5	3,112	-0.02%
2023/05/23	2	66.30	0	0.00	66.00	2	3,188	0.06%
2023/05/22	0	0.00	1	66.00	66.00	-1	3,186	-0.03%
2023/05/19	3	65.53	0	0.00	65.40	3	3,184	0.09%
2023/05/18	0	0.00	1	65.90	65.70	-1	3,157	-0.03%
2023/05/17	1	64.70	0	0.00	65.10	1	3,162	0.03%
2023/05/16	3.1	64.41	0	0.00	64.30	3.1	3,144	0.10%
2023/05/15	1	65.00	0	0.00	64.70	1	3,120	0.03%
2023/05/11	0	65.40	0	0.00	64.70	0	3,126	0.00%
2023/05/10	4	64.95	0	0.00	65.00	4	3,166	0.13%
2023/05/09	1	65.50	0	0.00	65.30	1	3,156	0.03%
2023/05/08	2	66.30	0	0.00	66.00	2	3,139	0.06%
2023/05/03	1	65.40	0	0.00	65.50	1	3,288	0.03%
2023/05/02	3	65.33	2	65.30	65.30	1	3,278	0.03%
2023/04/28	5	66.66	0	0.00	65.90	5	3,254	0.15%
2023/04/27	1	67.00	1	67.10	67.30	0	3,154	0.00%
2023/04/25	4	66.25	2	66.15	66.30	2	3,082	0.06%
2023/04/21	3	66.63	0	0.00	67.00	3	3,016	0.10%
2023/04/19	2	67.50	0	0.00	67.50	2	2,989	0.07%
2023/04/18	0	0.00	4	67.80	67.90	-4	2,960	-0.14%
2023/04/14	1	69.40	0	0.00	69.50	1	2,845	0.04%
2023/04/12	7	68.80	0	0.00	69.30	7	2,824	0.25%
2023/04/11	0	0.00	10	68.50	68.70	-10	2,790	-0.36%
2023/04/10	1	68.80	0	0.00	67.50	1	2,756	0.04%
2023/03/30	0	0.00	11	68.50	68.90	-11	2,608	-0.42%
2023/03/29	1	68.70	50	69.20	68.40	-49	2,575	-1.90%
2023/03/27	0	0.00	1	70.50	70.60	-1	2,549	-0.04%
2023/03/24	1	70.80	1	70.60	70.30	0	2,552	0.00%
2023/03/23	0	0.00	2	70.75	71.00	-2	2,533	-0.08%
2023/03/22	0	0.00	7	70.80	70.50	-7	2,490	-0.28%
2023/03/21	0	0.00	2	70.90	70.60	-2	2,463	-0.08%
2023/03/20	6	70.15	1	70.50	70.40	5	2,441	0.20%
2023/03/17	0	0.00	2	69.70	70.00	-2	2,425	-0.08%
2023/03/15	1	69.00	0	0.00	68.80	1	2,400	0.04%
2023/03/13	0	68.90	1	69.20	70.30	-1	2,356	-0.04%
2023/03/10	0.1	70.10	0	0.00	70.10	0.1	2,326	0.00%
2023/03/09	12	71.08	50	71.07	70.90	-38	2,292	-1.66%
2023/03/08	2	70.40	2.1	70.40	70.40	-0.1	2,200	0.00%
2023/03/07	3	69.57	4	70.00	70.50	-1	2,158	-0.05%
2023/03/06	2	70.00	7.1	70.13	70.20	-5.1	2,104	-0.24%
2023/03/02	0	0.00	11	69.15	69.00	-11	1,967	-0.56%
2023/03/01	1	68.70	18	68.30	69.00	-17	1,912	-0.89%
2023/02/24	1.1	67.00	13	67.64	67.30	-11.9	1,805	-0.66%
2023/02/23	10	67.00	0	0.00	67.10	10	1,761	0.57%
2023/02/22	0	0.00	4	65.73	66.00	-4	1,712	-0.23%
2023/02/21	1	65.20	7	64.83	65.30	-6	1,673	-0.36%
2023/02/17	2	63.65	1	63.70	63.90	1	1,753	0.06%
2023/02/16	3	64.33	5	64.40	64.30	-2	1,759	-0.11%
2023/02/14	1	64.10	3	64.17	64.40	-2	1,806	-0.11%
2023/02/13	1	63.30	0	0.00	63.30	1	1,847	0.05%
2023/02/10	0	0.00	1.1	63.91	64.00	-1.1	1,853	-0.06%
2023/02/09	1	64.50	1	64.70	63.70	0	1,877	0.00%
2023/02/08	2	64.00	2.1	64.28	64.30	-0.1	1,849	0.00%
2023/02/07	1	63.30	0	0.00	63.40	1	1,778	0.06%
2023/02/06	0	0.00	2	63.30	63.40	-2	1,766	-0.11%
2023/02/03	5.1	63.27	14	63.14	63.30	-8.9	1,753	-0.51%
2023/02/02	2	61.60	3	61.83	61.80	-1	1,701	-0.06%
2023/02/01	5	59.82	2	60.65	60.50	3	1,692	0.18%
2023/01/31	1	60.30	0	0.00	60.50	1	1,668	0.06%
2023/01/30	9	60.80	0	0.00	60.80	9	1,652	0.54%
2023/01/17	0	0.00	1	60.50	60.70	-1	1,648	-0.06%
2023/01/16	1	60.60	2	60.50	60.40	-1	1,661	-0.06%
2023/01/13	1	60.70	0	0.00	60.90	1	1,674	0.06%
2023/01/12	0	0.00	3	61.03	61.00	-3	1,670	-0.18%
2023/01/10	0	0.00	10	59.40	59.60	-10	1,669	-0.60%
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2023/01/03	0	0.00	2	58.80	59.00	-2	1,732	-0.12%
2022/12/30	3	58.27	2	59.25	57.40	1	1,723	0.06%
2022/12/29	0	0.00	6	59.30	58.90	-6	1,700	-0.35%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/21	2	57.90	0	0.00	57.70	2	1,749	0.11%
2022/12/20	1	58.30	0	0.00	58.00	1	1,750	0.06%
2022/12/19	0	0.00	4	59.63	59.40	-4	1,761	-0.23%
2022/12/15	0	0.00	1	59.50	59.10	-1	1,735	-0.06%
2022/12/14	0	0.00	1	59.10	59.00	-1	1,741	-0.06%
2022/12/12	0	0.00	5	59.10	58.70	-5	1,829	-0.27%
2022/12/09	1	58.90	1	59.30	59.30	0	1,878	0.00%
2022/12/07	0	0.00	2	58.80	58.50	-2	1,892	-0.11%
2022/12/06	0	0.00	0.1	59.10	59.00	-0.1	1,892	0.00%
2022/12/05	0	0.00	1	59.50	59.20	-1	1,899	-0.05%
2022/12/01	1.1	58.70	0	0.00	58.90	1.1	1,927	0.05%
2022/11/25	0	0.00	5	59.00	58.00	-5	1,946	-0.26%
2022/11/24	0	0.00	4	58.80	58.80	-4	1,951	-0.20%
2022/11/18	0	0.00	1	59.00	58.90	-1	1,973	-0.05%
2022/11/16	0	0.00	1	58.30	59.50	-1	1,979	-0.05%
2022/11/10	0	0.00	1	57.00	57.10	-1	1,879	-0.05%
2022/11/09	0	57.00	0	0.00	57.20	0	1,877	0.00%
2022/11/08	0	0.00	1	56.60	55.70	-1	1,849	-0.05%
2022/11/04	0	0.00	2	54.90	54.60	-2	1,874	-0.11%
2022/10/31	0	0.00	3	53.90	54.40	-3	1,998	-0.15%
2022/10/25	3	53.00	3	53.50	52.80	0	2,055	0.00%
2022/10/20	3	53.20	0	0.00	53.30	3	2,086	0.14%
2022/10/19	0	0.00	1	54.10	53.10	-1	2,109	-0.05%
2022/10/18	0	0.00	3	53.03	53.70	-3	2,116	-0.14%
2022/10/17	0	0.00	2	51.20	51.80	-2	2,148	-0.09%
2022/10/14	2	50.30	0	0.00	50.30	2	2,213	0.09%
2022/10/13	1	49.60	0	0.00	49.45	1	2,365	0.04%
2022/10/05	0	0.00	1	52.30	51.90	-1	2,695	-0.04%
2022/10/04	0	0.00	2	51.40	51.40	-2	2,727	-0.07%
2022/09/30	2	50.60	0	0.00	50.50	2	2,808	0.07%
2022/09/29	0	0.00	2	50.65	51.30	-2	2,848	-0.07%
2022/09/28	1	50.30	0	0.00	50.00	1	2,880	0.03%
2022/09/27	1	51.10	0	0.00	51.10	1	2,891	0.03%
2022/09/26	0.1	51.40	0	51.80	51.30	0	2,911	0.00%
2022/09/23	3	52.50	0	0.00	52.70	3	2,939	0.10%
2022/09/22	5	52.52	0	0.00	53.20	5	2,997	0.17%
2022/09/21	0	0.00	2	53.70	53.50	-2	3,019	-0.07%
2022/09/20	2	53.60	0	0.00	53.80	2	3,052	0.07%
2022/09/19	5.1	53.98	0	0.00	53.90	5.1	3,051	0.17%
2022/09/16	1	55.10	0	0.00	54.90	1	3,033	0.03%
2022/09/15	0	0.00	1	56.00	55.80	-1	3,053	-0.03%
2022/09/13	0	56.40	0	0.00	56.20	0	3,116	0.00%
2022/09/08	0	0.00	1	56.80	56.80	-1	3,244	-0.03%
2022/09/06	5	55.40	0	0.00	55.10	5	3,244	0.15%
2022/09/05	1	55.70	0	0.00	55.60	1	3,238	0.03%
2022/09/02	6	56.17	2	56.20	56.20	4	3,258	0.12%
2022/09/01	1	56.70	3	56.50	56.60	-2	3,253	-0.06%
2022/08/31	0	0.00	2	57.20	57.10	-2	3,251	-0.06%
2022/08/30	0	0.00	9	56.99	56.90	-9	3,266	-0.28%
2022/08/29	0	0.00	1	56.80	56.80	-1	3,287	-0.03%
2022/08/26	1	57.70	1	57.60	57.70	0	3,294	0.00%
2022/08/25	0.1	57.00	1	57.10	57.20	-0.9	3,293	-0.03%
2022/08/24	1	56.80	0	0.00	56.60	1	3,305	0.03%
2022/08/23	0	0.00	2	56.70	56.50	-2	3,308	-0.06%
2022/08/22	1	57.30	3	57.20	57.00	-2	3,307	-0.06%
2022/08/19	1	57.30	4	57.25	57.30	-3	3,297	-0.09%
2022/08/18	0	0.00	1	56.70	56.80	-1	3,308	-0.03%
2022/08/17	0	0.00	2	57.20	56.70	-2	3,312	-0.06%
2022/08/16	5	56.54	0	0.00	56.50	5	3,288	0.15%
2022/08/15	2	56.55	0	0.00	56.60	2	3,266	0.06%
2022/08/12	3.2	56.31	0	0.00	56.20	3.2	3,247	0.10%
2022/08/11	4	55.48	15	55.60	55.40	-11	3,211	-0.34%
2022/08/10	10	55.40	0	0.00	55.10	10	3,237	0.31%
2022/08/09	4.1	55.48	3	55.23	55.90	1.1	3,244	0.03%
2022/08/08	0.3	55.70	0	0.00	55.70	0.3	3,223	0.01%
2022/08/05	7	55.10	1	55.30	55.30	6	3,182	0.19%
2022/08/03	2	54.15	0	0.00	54.40	2	3,149	0.06%
2022/08/01	0	0.00	1	55.60	55.60	-1	3,115	-0.03%
2022/07/29	1	54.60	0	0.00	54.70	1	3,092	0.03%
2022/07/28	0	0.00	4.4	54.22	54.10	-4.4	3,111	-0.14%
2022/07/27	2	54.00	0	0.00	54.10	2	3,122	0.06%
2022/07/26	0	0.00	10	54.60	54.30	-10	3,109	-0.32%
2022/07/25	0	55.40	1	55.60	55.40	-1	3,111	-0.03%
2022/07/22	0	0.00	1	55.80	55.80	-1	3,117	-0.03%
2022/07/21	2	54.30	0	0.00	55.20	2	3,108	0.06%
2022/07/20	11.1	54.50	0	0.00	54.90	11.1	3,053	0.36%
2022/07/19	16	59.62	6	59.80	59.90	10	2,925	0.34%
2022/07/18	0	0.00	3	59.17	59.80	-3	2,812	-0.11%
2022/07/15	6	57.32	1	57.20	57.60	5	2,749	0.18%
2022/07/14	0	55.80	1	55.28	56.00	-1	2,729	-0.04%
2022/07/13	2	55.90	0	0.00	55.20	2	2,705	0.07%
2022/07/12	0	0.00	1	55.60	55.20	-1	2,735	-0.04%
2022/07/11	3	56.93	0	0.00	57.00	3	2,713	0.11%
2022/07/08	10	57.34	4	56.60	57.60	6	2,699	0.22%
2022/07/07	2.1	54.47	2	55.20	56.00	0.1	2,654	0.00%
2022/07/06	10.1	55.68	0	0.00	54.60	10.1	2,617	0.39%
2022/07/05	3	56.43	1.1	56.86	57.00	1.9	2,616	0.07%
2022/07/04	1	57.00	0	56.80	56.60	1	2,620	0.04%
2022/07/01	3.1	59.16	3	57.63	57.50	0.1	2,655	0.00%
2022/06/30	13.1	61.45	1	60.40	59.30	12.1	2,660	0.45%
2022/06/29	3.1	61.91	0	0.00	61.80	3.1	2,613	0.12%
2022/06/28	12	63.35	1	63.30	63.30	11	2,601	0.42%
2022/06/27	4	64.43	1	64.60	64.60	3	2,607	0.12%
2022/06/24	0	0.00	1	63.70	64.20	-1	2,609	-0.04%
2022/06/23	1	64.00	6	64.28	64.40	-5	2,603	-0.19%
2022/06/22	6	65.37	0	0.00	64.80	6	2,584	0.23%
2022/06/21	0.1	66.10	0	0.00	66.70	0.1	2,545	0.00%
2022/06/20	1	67.60	1	67.20	66.00	0	2,607	0.00%
2022/06/17	3	66.30	1	67.10	68.30	2	2,609	0.08%
2022/06/16	0	0.00	1	67.30	67.50	-1	2,543	-0.04%
2022/06/15	0	0.00	5	68.80	68.00	-5	2,556	-0.20%
2022/06/14	0	0.00	3	68.50	68.40	-3	2,600	-0.12%
2022/06/13	0	0.00	7	68.50	68.10	-7	2,668	-0.26%
2022/06/10	0	0.00	1	69.30	69.30	-1	2,721	-0.04%
2022/06/08	2	70.05	2	69.95	69.80	0	2,781	0.00%
2022/06/02	0	0.00	9.8	69.60	69.50	-9.8	3,173	-0.31%
2022/06/01	0	0.00	0.1	69.50	69.50	-0.1	3,312	0.00%
2022/05/30	0	0.00	1	69.00	69.10	-1	3,610	-0.03%
2022/05/25	0	0.00	1	68.50	68.40	-1	4,078	-0.02%
2022/05/24	1	68.60	0	0.00	68.20	1	4,161	0.02%
2022/05/20	1	68.90	0	0.00	69.20	1	4,213	0.02%
2022/05/19	2	68.55	0	0.00	69.10	2	4,244	0.05%
2022/05/18	0	0.00	3	69.93	69.60	-3	4,247	-0.07%
2022/05/17	2	68.75	13	68.22	69.10	-11	4,244	-0.26%
2022/05/13	0.1	67.50	0.3	67.30	67.60	-0.2	4,270	0.00%
2022/05/11	0	0.00	2	68.25	68.00	-2	4,348	-0.05%
2022/05/10	0.1	67.51	0	0.00	68.20	0.1	4,398	0.00%
2022/05/06	1.1	67.03	4	67.93	68.30	-2.9	4,459	-0.07%
2022/05/05	0	0.00	1.1	67.98	68.10	-1.1	4,489	-0.02%
2022/05/04	3	67.60	0.1	67.50	67.40	2.9	4,506	0.06%
2022/04/27	0.1	66.30	2	66.00	66.20	-1.9	4,755	-0.04%
2022/04/26	2	67.30	7	67.10	67.10	-5	4,793	-0.10%
2022/04/25	3	67.60	0	0.00	67.50	3	4,996	0.06%
2022/04/20	2	68.90	3	68.33	68.40	-1	5,576	-0.02%
2022/04/19	1	68.70	0	0.00	68.60	1	5,707	0.02%
2022/04/18	17	68.65	4.2	68.94	68.70	12.8	5,891	0.22%
2022/04/15	0	0.00	1	66.60	67.20	-1	5,900	-0.02%
2022/04/14	2	66.90	1	66.90	66.90	1	5,940	0.02%
2022/04/11	2.2	66.58	0	0.00	66.50	2.2	6,035	0.04%
2022/04/08	0.1	67.30	0	0.00	67.50	0.1	6,020	0.00%
2022/04/07	7.2	67.53	0	0.00	67.20	7.2	6,010	0.12%
2022/04/06	7.1	68.36	5	68.68	68.60	2.1	5,998	0.04%
2022/04/01	5	68.86	1	69.30	69.40	4	5,996	0.07%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/30	4	69.48	0	0.00	69.40	4	6,038	0.07%
2022/03/29	1	69.80	0	70.10	69.70	1	6,019	0.02%
2022/03/28	2	70.05	1	70.00	70.10	1	6,014	0.02%
2022/03/25	3	70.63	2	70.70	70.60	1	6,012	0.02%
2022/03/24	3	71.10	0	0.00	71.50	3	5,988	0.05%
2022/03/23	0	0.00	6	71.45	71.20	-6	6,099	-0.10%
2022/03/22	5	71.70	43	71.25	71.90	-38	6,060	-0.63%
2022/03/21	1	71.40	7	71.47	71.30	-6	6,057	-0.10%
2022/03/18	5	70.66	3	71.23	71.80	2	6,091	0.03%
2022/03/17	22	70.13	7	70.47	70.90	15	6,092	0.25%
2022/03/16	10	69.75	6	68.98	69.10	4	6,106	0.07%
2022/03/15	3	69.63	0	0.00	69.50	3	6,110	0.05%
2022/03/14	4	70.80	3	70.70	71.00	1	6,116	0.02%
2022/03/11	22	71.27	3	71.10	71.30	19	6,124	0.31%
2022/03/10	58	72.80	1	71.00	71.20	57	6,140	0.93%
2022/03/09	1	69.30	2	70.45	71.60	-1	5,957	-0.02%
2022/03/08	0	0.00	4	68.90	68.90	-4	5,926	-0.07%
2022/03/07	8	69.60	0	0.00	69.10	8	5,954	0.13%
2022/03/04	6	71.28	130	71.26	71.10	-124	5,901	-2.10%	大賣/鉅額交易
2022/03/03	100	72.80	2	72.90	72.60	98	5,821	1.68%
2022/03/02	7	70.71	0	0.00	70.90	7	5,710	0.12%
2022/03/01	11	70.21	14	70.96	71.00	-3	5,644	-0.05%
2022/02/25	4	68.75	21.4	68.48	68.90	-17.4	5,436	-0.32%
2022/02/24	6.2	66.78	5	67.24	66.80	1.2	5,384	0.02%
2022/02/23	2	68.65	0	0.00	68.70	2	5,384	0.04%
2022/02/22	4.8	68.62	14	68.59	68.30	-9.2	5,427	-0.17%
2022/02/21	6	68.67	0	0.00	69.50	6	5,524	0.11%
2022/02/18	3	68.63	0	68.80	68.90	3	5,625	0.05%
2022/02/17	7	68.40	1	68.60	68.80	6	5,766	0.10%
2022/02/16	1	68.50	0	0.00	68.00	1	5,908	0.02%
2022/02/11	1	69.30	2	69.35	69.30	-1	6,065	-0.02%
2022/02/10	0	0.00	3	69.47	69.70	-3	6,133	-0.05%
2022/02/09	3	69.07	0	0.00	69.00	3	6,181	0.05%
2022/02/08	0	68.80	0	0.00	68.90	0	6,192	0.00%
2022/02/07	2	67.60	0	0.00	67.80	2	6,251	0.03%
2022/01/26	1	68.00	3	68.47	67.90	-2	6,270	-0.03%
2022/01/25	0.1	68.50	0	0.00	68.00	0.1	6,349	0.00%
2022/01/24	1	67.10	1	68.10	68.70	0	6,324	0.00%
2022/01/21	1	69.00	1	69.00	69.00	0	6,414	0.00%
2022/01/20	2	69.80	2.6	69.90	70.00	-0.6	6,570	-0.01%
2022/01/19	4	69.03	5	69.72	69.10	-1	6,547	-0.02%
2022/01/18	4	70.53	6	70.63	70.00	-2	6,512	-0.03%
2022/01/17	2	69.70	5.4	69.32	69.80	-3.4	6,332	-0.05%
2022/01/14	13	68.02	4	67.83	68.20	9	6,251	0.14%
2022/01/13	0.3	69.20	5	68.78	69.00	-4.7	6,178	-0.08%
2022/01/12	8	67.99	4	67.98	68.00	4	5,884	0.07%
2022/01/11	2.1	67.71	16	67.86	67.90	-13.9	5,789	-0.24%
2022/01/10	0	0.00	6	67.05	67.20	-6	5,604	-0.11%
2022/01/07	5	66.20	1	66.40	66.40	4	5,575	0.07%
2022/01/06	4	66.30	2	66.60	66.90	2	5,563	0.04%
2022/01/05	1	66.30	0	0.00	66.50	1	5,612	0.02%
2022/01/04	2	66.60	30	66.60	66.50	-28	5,711	-0.49%
2022/01/03	10	67.49	13	67.15	66.80	-3	5,891	-0.05%
2021/12/30	12	66.66	3	66.70	66.70	9	5,912	0.15%
2021/12/29	17	66.57	51	66.50	66.40	-34	5,926	-0.57%
2021/12/28	0	0.00	5	67.36	66.90	-5	5,968	-0.08%
2021/12/27	8	66.98	10	66.65	67.10	-2	6,008	-0.03%
2021/12/24	0	0.00	8	66.18	66.10	-8	6,032	-0.13%
2021/12/23	0	0.00	3	65.90	66.00	-3	6,077	-0.05%
2021/12/22	2	65.60	7	65.51	65.50	-5	6,209	-0.08%
2021/12/21	4	64.88	3	65.03	65.40	1	6,223	0.02%
2021/12/17	24.1	65.09	0	0.00	65.10	24.1	6,237	0.39%
2021/12/16	0	0.00	1	66.40	66.30	-1	6,179	-0.02%
2021/12/15	1	65.40	0	0.00	65.30	1	6,181	0.02%
2021/12/14	8	65.89	0	0.00	65.70	8	6,194	0.13%
2021/12/13	13.2	66.69	1	66.80	66.70	12.2	6,159	0.20%
2021/12/10	2	66.85	10	66.92	66.90	-8	6,196	-0.13%
2021/12/09	7.2	66.32	1	66.20	66.30	6.2	6,246	0.10%
2021/12/08	5	67.14	3	67.17	66.80	2	6,222	0.03%
2021/12/07	6	67.10	11	67.18	67.10	-5	6,240	-0.08%
2021/12/06	0	0.00	1	67.30	67.50	-1	6,299	-0.02%
2021/12/03	13	67.59	4	67.65	67.60	9	6,489	0.14%
2021/12/02	2	67.80	1	67.70	67.80	1	6,877	0.01%
2021/12/01	3	67.73	7	67.71	67.90	-4	8,230	-0.05%
2021/11/30	11	67.25	6	67.43	67.00	5	8,300	0.06%
2021/11/29	15	65.86	10	66.50	66.60	5	8,409	0.06%
2021/11/26	10.5	66.30	0	0.00	66.20	10.5	8,647	0.12%
2021/11/25	0.2	67.50	1	67.60	67.20	-0.8	8,665	-0.01%
2021/11/24	3.3	67.03	12	66.96	67.30	-8.7	8,766	-0.10%
2021/11/23	8	67.51	36	67.67	67.60	-28	8,957	-0.31%
2021/11/22	10	68.04	6	68.28	68.30	4	8,989	0.04%
2021/11/19	2	67.40	7	67.47	67.30	-5	9,026	-0.06%
2021/11/18	15	67.59	4	67.68	67.20	11	9,051	0.12%
2021/11/17	5	66.60	0	67.10	66.90	5	8,947	0.06%
2021/11/16	12.2	67.02	5	66.82	66.80	7.2	8,857	0.08%
2021/11/15	25	67.82	8.3	67.99	68.20	16.7	8,763	0.19%
2021/11/12	4	66.63	2	66.60	66.70	2	8,674	0.02%
2021/11/11	8	65.31	4	65.35	64.90	4	8,625	0.05%
2021/11/10	3	66.00	6	65.92	66.00	-3	8,639	-0.03%
2021/11/09	6	66.47	10	66.64	66.00	-4	8,759	-0.05%
2021/11/08	53	66.00	2	66.00	65.90	51	8,730	0.58%
2021/11/05	1	65.00	2	65.55	65.80	-1	8,761	-0.01%
2021/11/04	3	65.23	1	65.50	65.20	2	8,919	0.02%
2021/11/03	0	0.00	7	65.11	65.20	-7	9,095	-0.08%
2021/11/02	3.1	64.42	5	65.60	63.60	-1.9	9,371	-0.02%
2021/11/01	4	65.08	6	65.08	65.10	-2	9,820	-0.02%
2021/10/29	31.4	64.55	2.3	64.51	64.30	29.1	10,157	0.29%
2021/10/28	43	65.10	0	65.00	65.20	43	10,080	0.43%
2021/10/27	6.1	64.45	0	0.00	64.50	6.1	9,998	0.06%
2021/10/26	2.2	63.75	1	63.70	63.20	1.2	10,238	0.01%
2021/10/25	0	0.00	1	63.10	63.10	-1	10,223	-0.01%
2021/10/22	0	0.00	1	63.00	63.40	-1	10,272	-0.01%
2021/10/21	0	0.00	2	62.70	62.00	-2	10,391	-0.02%
2021/10/20	9	62.68	1	63.10	62.50	8	10,371	0.08%
2021/10/19	3	62.47	0	0.00	62.60	3	10,431	0.03%
2021/10/18	1	61.80	0	0.00	61.60	1	10,449	0.01%
2021/10/15	11	62.19	4	62.43	62.10	7	10,594	0.07%
2021/10/14	2	61.15	1	61.10	61.10	1	10,699	0.01%
2021/10/13	2	61.25	1	61.00	61.00	1	10,799	0.01%
2021/10/12	10	62.02	0	0.00	62.00	10	10,866	0.09%
2021/10/08	5	64.26	1	64.60	63.30	4	11,163	0.04%
2021/10/06	2	64.75	0	0.00	64.60	2	11,053	0.02%
2021/10/05	13	64.27	6	64.75	65.40	7	11,117	0.06%
2021/10/04	5	65.40	1	65.60	65.00	4	11,081	0.04%
2021/10/01	5	67.42	2	67.10	67.30	3	11,063	0.03%
2021/09/30	3	67.93	5	67.40	67.50	-2	11,044	-0.02%
2021/09/29	11	67.37	1	67.00	67.20	10	11,088	0.09%
2021/09/28	1	70.10	0	0.00	70.10	1	10,983	0.01%
2021/09/24	11	71.37	2	71.30	71.40	9	10,977	0.08%
2021/09/23	1	70.80	0	0.00	71.00	1	10,987	0.01%
2021/09/22	1	69.60	0	0.00	70.50	1	11,005	0.01%
2021/09/17	0	0.00	4	71.60	71.60	-4	11,223	-0.04%
2021/09/16	0	0.00	8	71.93	71.80	-8	11,224	-0.07%
2021/09/15	6	71.85	1	71.70	71.80	5	11,200	0.04%
2021/09/14	2	72.70	0	0.00	72.70	2	11,146	0.02%
2021/09/13	2	73.70	1	73.90	73.70	1	11,062	0.01%
2021/09/10	1	74.40	2	74.10	74.50	-1	11,038	-0.01%
2021/09/09	5	73.70	3	73.70	73.50	2	10,992	0.02%
2021/09/08	4.5	74.12	2	73.75	73.30	2.5	10,921	0.02%
2021/09/07	5	74.94	23.5	75.14	74.40	-18.5	10,732	-0.17%
2021/09/06	69	82.86	99	83.82	78.00	-30	10,307	-0.29%
2021/09/03	5	80.06	27	80.30	81.10	-22	8,879	-0.25%
2021/09/02	43	79.74	22	79.30	79.40	21	8,739	0.24%
2021/09/01	10	78.49	21	79.08	80.40	-11	8,616	-0.13%
2021/08/31	8	76.71	8	76.84	77.10	0	8,442	0.00%
2021/08/30	12	76.86	5	76.82	77.00	7	8,363	0.08%
2021/08/27	81	72.91	80	73.30	75.80	1	8,235	0.01%
2021/08/26	2	73.20	6	73.55	73.70	-4	8,014	-0.05%
2021/08/25	8	72.50	2	72.50	72.50	6	7,914	0.08%
2021/08/24	4	74.93	10	73.54	73.60	-6	7,814	-0.08%
2021/08/23	3	74.17	1	74.60	74.50	2	7,774	0.03%
2021/08/20	5	73.58	3	73.40	73.20	2	7,784	0.03%
2021/08/19	1	74.40	3.5	73.97	73.10	-2.5	7,799	-0.03%
2021/08/18	7	72.63	1.1	73.85	75.00	5.9	7,769	0.08%
2021/08/17	5	73.94	2	73.50	73.60	3	7,721	0.04%
2021/08/16	6	72.93	9	72.77	73.90	-3	7,666	-0.04%
2021/08/13	25	74.60	9	74.59	73.60	16	7,604	0.21%
2021/08/12	2	77.20	3	76.73	77.70	-1	7,512	-0.01%
2021/08/11	1	76.50	1	77.60	76.10	0	7,479	0.00%
2021/08/10	10.1	77.43	15	76.62	77.60	-4.9	7,395	-0.07%
2021/08/09	8	79.98	2	79.05	78.40	6	7,253	0.08%
2021/08/06	9	81.04	14	80.84	80.90	-5	7,024	-0.07%
2021/08/05	34	80.36	36	80.04	80.20	-2	6,752	-0.03%
2021/08/04	18	77.43	22.2	78.28	79.30	-4.2	6,309	-0.07%
2021/08/03	125	75.89	122	75.88	76.00	3	6,020	0.05%	大買/大賣/
2021/08/02	6	75.25	4.3	75.28	75.30	1.8	5,948	0.03%
2021/07/30	222	75.18	222	74.85	75.00	0	5,915	0.00%	大買/大賣/
2021/07/29	0	72.30	0	0.00	72.70	0	5,731	0.00%
2021/07/28	4	70.28	1	70.80	71.40	3	5,731	0.05%
2021/07/27	51	74.94	83	74.76	73.30	-32	5,775	-0.55%
2021/07/26	5	72.90	1	72.90	72.90	4	5,705	0.07%
2021/07/23	4	72.43	2	72.75	72.10	2	5,714	0.04%
2021/07/22	0	0.00	1	72.00	71.40	-1	5,670	-0.02%
2021/07/21	8	70.26	2	70.15	69.70	6	5,620	0.11%
2021/07/20	4	75.03	1	74.20	74.30	3	5,503	0.05%
2021/07/19	2.2	77.00	5	77.04	76.70	-2.8	5,366	-0.05%
2021/07/16	60.3	77.49	67	77.67	77.70	-6.8	5,334	-0.13%
2021/07/15	268	76.26	240	76.33	77.20	28	5,233	0.54%	大買/大賣/
2021/07/14	2	74.50	4	74.40	74.40	-2	4,848	-0.04%
2021/07/13	5	73.96	0	0.00	73.90	5	4,873	0.10%
2021/07/12	92	73.90	95	74.20	74.70	-3	4,849	-0.06%
2021/07/09	0	0.00	5	73.56	72.90	-5	4,783	-0.10%
2021/07/08	1	74.30	0	0.00	73.80	1	4,827	0.02%
2021/07/06	3.5	72.33	1	73.40	73.30	2.5	4,837	0.05%
2021/07/02	1	71.20	13	71.50	71.50	-12	4,789	-0.25%
2021/07/01	0	0.00	1	71.80	71.10	-1	4,861	-0.02%
2021/06/30	1	71.20	0	0.00	72.00	1	4,933	0.02%
2021/06/29	1	73.40	3	72.20	71.90	-2	4,933	-0.04%
2021/06/28	297	72.50	302	72.66	72.80	-5	4,940	-0.10%	大買/大賣/
2021/06/25	1	70.30	1	70.10	70.20	0	4,782	0.00%
2021/06/24	1	69.60	4	69.78	70.00	-3	4,811	-0.06%
2021/06/23	3	69.67	0	0.00	69.60	3	4,879	0.06%
2021/06/21	0	0.00	2	69.30	69.10	-2	4,978	-0.04%
2021/06/16	3	69.80	6	69.92	70.00	-3	5,570	-0.05%
2021/06/11	0	0.00	13	70.30	70.30	-13	5,983	-0.22%
2021/06/10	1	70.30	1	70.20	70.50	0	6,026	0.00%
2021/06/09	0	0.00	1	69.90	69.20	-1	6,028	-0.02%
2021/06/08	14	70.52	17	70.15	70.80	-3	6,018	-0.05%
2021/06/07	1	67.40	9	68.42	68.40	-8	5,972	-0.13%
2021/06/04	3	67.77	3	68.40	68.40	0	6,017	0.00%
2021/06/03	1	67.60	4	68.28	68.30	-3	6,179	-0.05%
2021/06/02	1	67.60	1	68.20	68.20	0	6,293	0.00%
2021/05/28	0	0.00	3	67.73	68.20	-3	6,787	-0.04%
2021/05/27	5	66.18	4	66.70	66.00	1	6,957	0.01%
2021/05/26	2	66.55	5	67.14	67.30	-3	6,957	-0.04%
2021/05/25	2	66.80	9	66.10	66.90	-7	7,011	-0.10%
2021/05/24	36	65.06	36	65.18	65.10	0	7,036	0.00%
2021/05/21	4	64.40	15	64.74	64.50	-11	7,126	-0.15%
2021/05/20	10	64.99	0	0.00	64.40	10	7,215	0.14%
2021/05/19	12	65.84	12	66.50	66.60	0	7,194	0.00%
2021/05/18	3	65.50	7	65.21	66.50	-4	7,226	-0.06%
2021/05/17	8	62.88	6	63.82	62.80	2	7,313	0.03%
2021/05/14	0	0.00	3	66.60	66.60	-3	7,287	-0.04%
2021/05/13	12	65.12	5	65.38	65.20	7	7,294	0.10%
2021/05/12	274	64.60	269	65.08	64.50	5	7,288	0.07%	大買/大賣/
2021/05/11	36	68.36	0	0.00	67.10	36	7,276	0.49%
2021/05/07	15	70.74	0	0.00	71.00	15	7,429	0.20%
2021/05/06	6	71.62	2	72.15	70.60	4	7,469	0.05%
2021/05/05	58	70.47	58	70.92	70.40	0	7,787	0.00%
2021/05/04	7	71.24	2	71.75	71.60	5	7,862	0.06%
2021/05/03	13	75.35	1	75.90	73.90	12	7,892	0.15%
2021/04/29	4	77.53	1	77.40	77.40	3	7,910	0.04%
2021/04/28	3	77.27	15.4	77.65	78.20	-12.4	7,975	-0.16%
2021/04/27	3	76.90	6	76.73	76.90	-3	8,214	-0.04%
2021/04/26	119	77.00	124	77.19	76.90	-5	8,350	-0.06%	大買/大賣/
2021/04/23	0	0.00	2	76.10	76.00	-2	8,475	-0.02%
2021/04/22	12	75.15	0	0.00	75.20	12	8,655	0.14%
2021/04/21	8	77.51	10	77.48	77.50	-2	8,814	-0.02%
2021/04/19	33	77.12	1	77.90	77.10	32	9,392	0.34%
2021/04/16	2	77.10	19	77.85	77.90	-17	9,443	-0.18%
2021/04/15	4	76.05	3	76.43	76.50	1	9,484	0.01%
2021/04/14	20	74.55	3	75.20	75.30	17	9,628	0.18%
2021/04/13	0	76.90	1	76.60	76.40	-1	9,586	-0.01%
2021/04/12	0	0.00	7.1	77.84	77.50	-7.1	9,552	-0.07%
2021/04/09	9	77.88	6	77.90	78.00	3	9,547	0.03%
2021/04/08	0	0.00	2	78.00	77.60	-2	9,492	-0.02%
2021/04/07	12	77.76	12	77.74	77.80	0	9,452	0.00%
2021/04/06	2	79.45	6	79.23	79.00	-4	9,396	-0.04%
2021/04/01	1	77.70	23	77.93	78.00	-22	9,316	-0.24%
2021/03/31	3	77.83	2	78.05	77.70	1	9,285	0.01%
2021/03/30	3	77.33	9	77.60	77.80	-6	9,223	-0.07%
2021/03/29	13	76.98	1	76.60	76.70	12	9,172	0.13%
2021/03/26	2	76.95	1.5	76.75	76.70	0.6	9,239	0.01%
2021/03/25	1	75.60	3	76.13	76.10	-2	9,189	-0.02%
2021/03/24	1	76.00	1	75.50	75.50	0	9,144	0.00%
2021/03/23	3	76.00	20	75.59	75.80	-17	9,116	-0.19%
2021/03/22	2	74.85	9	74.82	74.70	-7	9,009	-0.08%
2021/03/19	28.2	76.78	6	76.48	76.00	22.2	8,985	0.25%
2021/03/18	6.1	75.79	24	76.12	77.90	-17.9	8,602	-0.21%
2021/03/17	13	74.15	7	74.21	73.50	6	8,297	0.07%
2021/03/16	1	73.30	0	0.00	73.70	1	8,465	0.01%
2021/03/15	0	0.00	2	73.20	73.60	-2	8,607	-0.02%
2021/03/12	8	73.09	14	72.63	72.70	-6	8,634	-0.07%
2021/03/11	11	72.63	4	72.85	73.10	7	8,692	0.08%
2021/03/10	2	71.80	16	71.51	71.70	-14	8,969	-0.16%
2021/03/09	16	70.91	1	71.50	71.40	15	8,988	0.17%
2021/03/08	10	72.78	3	72.13	72.20	7	8,885	0.08%
2021/03/05	4	73.35	2	72.80	72.70	2	8,795	0.02%
2021/03/04	14	74.13	6	74.43	74.10	8	8,709	0.09%
2021/03/03	27.1	76.51	24	75.75	75.10	3.1	8,584	0.04%
2021/03/02	0	0.00	12	76.35	75.50	-12	8,370	-0.14%
2021/02/26	1	73.60	20	73.63	74.10	-19	8,284	-0.23%
2021/02/25	28	75.32	4	74.33	74.50	24	8,286	0.29%
2021/02/24	5	74.72	3	74.90	74.40	2	8,260	0.02%
2021/02/23	15	74.43	12	74.33	74.40	3	8,214	0.04%
2021/02/22	0	0.00	23	74.70	75.50	-23	8,142	-0.28%
2021/02/19	3	73.07	0	0.00	73.20	3	8,051	0.04%
2021/02/18	11.4	73.71	3	73.20	73.90	8.4	8,059	0.10%
2021/02/17	4	73.80	10	73.95	73.50	-6	8,050	-0.07%
2021/02/05	1	71.20	2	70.71	71.30	-1	7,963	-0.01%
2021/02/04	0	71.00	0	0.00	70.30	0	8,045	0.00%
2021/02/03	18	71.43	7	71.37	71.20	11	8,085	0.14%
2021/02/02	5	71.00	3	72.10	72.40	2	8,171	0.02%
2021/02/01	9	68.47	8	68.80	69.50	1	8,259	0.01%
2021/01/29	42	71.21	40	71.29	69.20	2	8,380	0.02%
2021/01/28	27	73.51	18	73.31	72.50	9	8,195	0.11%
2021/01/27	73	76.31	30	77.31	75.70	43	8,077	0.53%
2021/01/26	5	75.82	27	75.63	75.70	-22	7,652	-0.29%
2021/01/25	27.3	74.97	31	76.06	75.70	-3.7	7,537	-0.05%
2021/01/22	19	74.93	24	74.95	75.40	-5	7,400	-0.07%
2021/01/21	19	74.85	5	75.04	74.40	14	7,308	0.19%
2021/01/20	27	76.35	37	76.71	73.70	-10	7,247	-0.14%
2021/01/19	5	74.08	13	74.55	74.50	-8	6,991	-0.11%
2021/01/18	55	75.87	55	73.30	73.90	0	6,871	0.00%
2021/01/15	136	74.63	161	74.27	74.50	-25	6,733	-0.37%	大買/大賣/
2021/01/14	10	73.14	23	73.32	73.80	-13	6,597	-0.20%
2021/01/13	13	72.23	15	72.13	72.10	-2	6,359	-0.03%
2021/01/12	44.3	71.63	36	71.82	70.40	8.3	6,189	0.13%
2021/01/11	2	69.45	3	69.20	69.30	-1	5,733	-0.02%
2021/01/08	4	68.75	6	68.10	68.20	-2	5,658	-0.04%
2021/01/07	1	67.60	7	67.59	68.00	-6	5,631	-0.11%
2021/01/06	0	0.00	1	66.70	66.30	-1	5,544	-0.02%
2021/01/04	2	67.00	10	66.90	67.40	-8	5,549	-0.14%
2020/12/31	0	0.00	12	66.31	66.40	-12	5,526	-0.22%
2020/12/29	10	65.80	0	0.00	65.80	10	5,641	0.18%
2020/12/28	0	0.00	10	66.30	66.40	-10	5,700	-0.18%
2020/12/25	3	66.70	1	66.20	66.20	2	5,808	0.03%
2020/12/24	0	0.00	2	65.80	65.70	-2	5,943	-0.03%
2020/12/23	5	65.72	1	66.00	65.70	4	6,053	0.07%
2020/12/21	10	65.90	0	0.00	66.50	10	6,312	0.16%
2020/12/18	1	65.30	0	0.00	65.00	1	6,562	0.02%
2020/12/17	0	0.00	1	65.50	65.40	-1	6,740	-0.01%
2020/12/15	1	66.00	20	66.50	65.30	-19	6,937	-0.27%
2020/12/14	3	67.20	7	67.23	66.90	-4	7,196	-0.06%
2020/12/11	7	67.36	27	67.54	67.40	-20	7,464	-0.27%
2020/12/10	69	68.66	30	68.73	68.70	39	7,457	0.52%
2020/12/09	1	67.40	9	67.84	69.00	-8	7,231	-0.11%
2020/12/08	14	66.31	3	66.33	66.20	11	7,038	0.16%
2020/12/07	15	66.80	1	66.50	66.60	14	7,006	0.20%
2020/12/04	46	67.73	54	67.49	67.40	-8	6,886	-0.12%
2020/12/03	2	66.10	2	65.95	66.20	0	6,546	0.00%
2020/12/02	1	65.40	15	65.41	65.80	-14	6,477	-0.22%
2020/12/01	3	64.97	4	64.95	65.20	-1	6,433	-0.02%
2020/11/30	3	65.00	0	0.00	64.30	3	6,390	0.05%
2020/11/27	10	64.92	0	0.00	64.70	10	6,320	0.16%
2020/11/26	0	0.00	20	65.10	65.00	-20	6,301	-0.32%
2020/11/25	5	66.10	5	66.08	65.40	0	6,267	0.00%
2020/11/24	11	65.61	4	65.90	65.80	7	6,159	0.11%
2020/11/23	6	65.45	1	65.40	65.50	5	6,145	0.08%
2020/11/20	2	64.85	0	0.00	64.90	2	6,156	0.03%
2020/11/19	1	64.40	0	0.00	64.50	1	6,148	0.02%
2020/11/18	1	65.20	1	65.10	64.90	0	6,152	0.00%
2020/11/17	0	0.00	5	65.30	65.30	-5	6,139	-0.08%
2020/11/16	0	0.00	5	64.90	64.70	-5	6,165	-0.08%
2020/11/13	3	65.17	6	65.10	65.00	-3	6,144	-0.05%
2020/11/12	5	66.00	11	65.82	65.60	-6	6,125	-0.10%
2020/11/11	4	65.18	6	65.07	65.00	-2	6,016	-0.03%
2020/11/10	4	64.78	4	64.75	64.90	0	5,943	0.00%
2020/11/09	9	64.44	9	64.38	64.20	0	5,793	0.00%
2020/11/06	0	0.00	34	63.77	64.00	-34	5,608	-0.61%
2020/11/05	2	61.60	4	62.18	61.90	-2	5,446	-0.04%
2020/11/04	7	61.81	1	62.00	62.30	6	5,425	0.11%
2020/11/03	0	0.00	21	62.60	62.50	-21	5,420	-0.39%
2020/11/02	0	0.00	4	62.20	62.00	-4	5,444	-0.07%
2020/10/30	2	63.30	0	0.00	62.50	2	5,478	0.04%
2020/10/29	0	62.50	1	62.40	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	20	63.14	62.90	-20	5,606	-0.36%
2020/10/27	0	0.00	5	62.30	62.90	-5	5,640	-0.09%
2020/10/26	1	61.80	1	62.20	61.80	0	5,717	0.00%
2020/10/23	0	62.70	0	0.00	62.80	0	5,800	0.00%
2020/10/22	6	62.67	0	0.00	62.80	6	5,902	0.10%
2020/10/21	4	61.93	17	61.90	61.50	-13	5,936	-0.22%
2020/10/20	1	61.80	7	61.66	61.70	-6	6,041	-0.10%
2020/10/16	4	61.20	0	0.00	61.00	4	6,454	0.06%
2020/10/15	6	60.87	2	60.70	60.60	4	6,530	0.06%
2020/10/14	21	61.77	1	61.70	61.20	20	6,619	0.30%
2020/10/13	6	62.20	1	62.00	62.40	5	6,640	0.08%
2020/10/12	8	62.84	7	63.16	62.60	1	6,671	0.01%
2020/10/08	1	62.00	7	62.23	61.90	-6	6,657	-0.09%
2020/10/07	1	62.30	3	62.33	62.30	-2	6,683	-0.03%
2020/10/06	7	62.91	6	62.90	62.60	1	6,690	0.01%
2020/10/05	29	63.06	19	62.82	63.50	10	6,769	0.15%
2020/09/30	28	64.00	26	63.80	63.40	2	6,793	0.03%
2020/09/29	1	63.00	21	63.68	63.80	-20	6,767	-0.30%
2020/09/28	1	62.00	3	62.53	62.30	-2	6,792	-0.03%
2020/09/25	7	62.21	29	63.86	61.70	-22	6,828	-0.32%
2020/09/24	5	63.52	22	63.72	64.50	-17	6,761	-0.25%
2020/09/23	138	63.99	145	64.17	63.70	-7	6,709	-0.10%	大買/大賣/
2020/09/22	3	62.93	4	62.78	63.10	-1	6,519	-0.02%
2020/09/21	2	62.70	7	62.71	62.40	-5	6,430	-0.08%
2020/09/18	3	61.97	12	62.34	62.10	-9	6,390	-0.14%
2020/09/17	30	62.10	36	62.03	62.10	-6	6,440	-0.09%
2020/09/16	6	60.47	8	60.68	61.00	-2	6,182	-0.03%
2020/09/15	0	0.00	31	58.59	59.00	-31	5,942	-0.52%
2020/09/14	1	57.40	0	0.00	57.50	1	5,956	0.02%
2020/09/08	1	57.00	11	57.08	56.90	-10	6,235	-0.16%
2020/09/07	30	56.85	0	0.00	57.00	30	6,322	0.47%
2020/09/02	22	56.20	0	0.00	56.30	22	6,662	0.33%
2020/08/31	0	0.00	1	56.50	56.20	-1	7,075	-0.01%
2020/08/27	11	56.81	1	56.50	56.90	10	7,232	0.14%
2020/08/26	3	56.70	9	55.96	57.20	-6	7,295	-0.08%
2020/08/25	1	55.30	2	55.40	55.30	-1	7,306	-0.01%
2020/08/24	0	0.00	4	54.98	55.00	-4	7,378	-0.05%
2020/08/21	11	55.35	4	55.35	55.40	7	7,460	0.09%
2020/08/20	3	54.97	7	55.09	55.20	-4	7,528	-0.05%
2020/08/19	14	57.39	2	57.15	57.00	12	7,581	0.16%
2020/08/18	3	58.57	0	0.00	58.10	3	7,650	0.04%
2020/08/17	5	58.36	4	58.30	58.60	1	7,938	0.01%
2020/08/14	4	57.28	4	57.30	57.70	0	8,121	0.00%
2020/08/13	1	57.50	1	57.50	57.50	0	8,175	0.00%
2020/08/12	12	57.33	27	57.38	57.40	-15	8,237	-0.18%
2020/08/11	4	58.20	0	0.00	57.80	4	8,324	0.05%
2020/08/10	2	58.20	0	0.00	58.50	2	8,498	0.02%
2020/08/07	3	58.40	1	58.60	58.30	2	8,783	0.02%
2020/08/05	7	59.19	3	59.50	59.10	4	9,043	0.04%
2020/08/04	2	58.70	10	58.80	59.00	-8	9,170	-0.09%
2020/08/03	5	58.30	5	58.88	58.20	0	9,516	0.00%
2020/07/31	1	60.00	0	0.00	59.90	1	9,528	0.01%
2020/07/30	17	60.18	1	60.40	60.30	16	9,559	0.17%
2020/07/29	1	58.00	30	58.20	58.70	-29	9,761	-0.30%
2020/07/28	54	57.62	6	57.95	56.70	48	10,312	0.47%
2020/07/27	12	58.15	3	59.10	57.90	9	10,360	0.09%
2020/07/24	14	59.54	1	59.30	59.10	13	10,314	0.13%
2020/07/23	20	60.30	3	60.23	60.20	17	10,247	0.17%
2020/07/22	30	64.67	18	65.01	65.40	12	10,050	0.12%
2020/07/21	22	64.42	8	64.94	64.30	14	9,878	0.14%
2020/07/20	11	64.45	2	64.50	64.10	9	9,873	0.09%
2020/07/17	7	65.64	0	0.00	65.30	7	9,864	0.07%
2020/07/16	7	65.80	3	65.90	65.80	4	10,082	0.04%
2020/07/15	6	65.83	18	65.99	65.70	-12	10,334	-0.12%
2020/07/14	1	65.70	6	66.08	65.70	-5	10,418	-0.05%
2020/07/13	5	65.60	0	0.00	65.80	5	10,395	0.05%
2020/07/10	11	65.24	3	65.23	65.10	8	10,466	0.08%
2020/07/08	6	67.38	10	66.50	67.60	-4	10,258	-0.04%
2020/07/07	3	67.00	19	66.94	66.70	-16	10,186	-0.16%
2020/07/06	17	67.56	6	67.72	68.00	11	10,039	0.11%
2020/07/03	4	66.70	22	66.82	66.90	-18	9,910	-0.18%
2020/07/02	54	65.61	73	65.68	65.90	-19	9,817	-0.19%
2020/07/01	0	0.00	1	64.40	64.30	-1	9,704	-0.01%
2020/06/30	28	64.40	15	64.47	64.30	13	9,635	0.13%
2020/06/29	0	0.00	7	63.86	64.20	-7	9,556	-0.07%
2020/06/24	1	64.00	17	63.82	64.00	-16	9,483	-0.17%
2020/06/23	1	63.00	7	63.13	63.10	-6	9,367	-0.06%
2020/06/22	2	62.90	4	62.80	62.90	-2	9,351	-0.02%
2020/06/19	2	62.45	0	0.00	62.90	2	9,352	0.02%
2020/06/18	1	62.20	12	62.23	62.30	-11	9,280	-0.12%
2020/06/17	4	61.75	0	0.00	61.70	4	9,204	0.04%
2020/06/16	0	0.00	6	62.00	61.90	-6	9,236	-0.06%
2020/06/15	2	61.20	11	61.62	61.00	-9	9,285	-0.10%
2020/06/12	6	60.28	10	60.74	61.00	-4	9,248	-0.04%
2020/06/11	6	61.10	11	61.80	60.70	-5	9,251	-0.05%
2020/06/10	4	61.78	7	61.87	62.00	-3	9,156	-0.03%
2020/06/09	3	62.10	0	0.00	61.90	3	9,132	0.03%
2020/06/08	1	63.40	15	63.27	63.10	-14	9,098	-0.15%
2020/06/05	9	62.61	9	62.63	62.80	0	8,902	0.00%
2020/06/04	1	61.50	1	61.40	61.50	0	8,719	0.00%
2020/06/03	1	61.30	25	61.38	61.40	-24	8,688	-0.28%
2020/06/02	2	61.20	3	61.30	61.30	-1	8,577	-0.01%
2020/06/01	4	61.68	5	61.68	61.70	-1	8,496	-0.01%
2020/05/29	1	60.90	6	61.18	61.40	-5	8,429	-0.06%
2020/05/28	11	61.89	5	61.58	60.90	6	8,383	0.07%
2020/05/27	8	61.08	1	61.30	61.40	7	8,324	0.08%
2020/05/26	15	61.17	4	61.05	61.10	11	8,290	0.13%
2020/05/25	4	60.33	22	60.58	60.70	-18	8,155	-0.22%
2020/05/22	12	60.49	10	60.39	60.20	2	8,059	0.02%
2020/05/21	19	59.38	20	59.38	59.70	-1	7,789	-0.01%
2020/05/20	37	58.43	1	58.40	58.40	36	7,631	0.47%
2020/05/19	5	59.00	1	58.60	58.80	4	7,618	0.05%
2020/05/18	9	58.49	0	0.00	58.20	9	7,609	0.12%
2020/05/15	10	58.67	16	59.09	58.90	-6	7,552	-0.08%
2020/05/14	16	58.89	22	59.85	58.10	-6	7,383	-0.08%
2020/05/13	2	60.65	3	60.67	60.80	-1	7,110	-0.01%
2020/05/12	10	61.24	19	61.09	61.30	-9	6,963	-0.13%
2020/05/11	11	61.43	17	61.67	61.40	-6	6,866	-0.09%
2020/05/08	30	61.15	37	61.27	60.80	-7	6,743	-0.10%
2020/05/07	6	59.33	9	59.48	59.50	-3	6,377	-0.05%
2020/05/06	13	59.30	2	59.35	59.00	11	6,287	0.17%
2020/05/05	27	58.60	20	58.81	59.20	7	6,175	0.11%
2020/05/04	161	58.80	173	58.80	59.00	-12	5,859	-0.20%	大買/大賣/
2020/04/30	47	56.00	20	55.45	56.60	27	5,207	0.52%
2020/04/29	4	54.20	6	54.12	54.20	-2	5,088	-0.04%
2020/04/28	11	54.04	10	54.13	54.00	1	5,101	0.02%
2020/04/27	5	53.96	17	54.02	54.10	-12	5,143	-0.23%
2020/04/24	2	53.00	3	52.93	53.00	-1	5,093	-0.02%
2020/04/23	10	53.06	4	52.70	52.60	6	5,093	0.12%
2020/04/22	15	52.62	8	52.55	52.60	7	5,010	0.14%
2020/04/21	42	54.46	40	54.87	53.10	2	4,869	0.04%
2020/04/20	37	57.88	19	57.72	57.30	18	4,575	0.39%
2020/04/17	3	55.43	25	54.91	56.00	-22	4,292	-0.51%
2020/04/16	2	53.40	8	54.15	54.40	-6	4,181	-0.14%
2020/04/15	41	54.02	5	54.02	53.80	36	4,173	0.86%
2020/04/14	0	0.00	1	54.50	54.20	-1	4,077	-0.02%
2020/04/13	2	53.65	1	53.80	53.60	1	4,114	0.02%
2020/04/10	10	52.80	2	53.05	53.00	8	4,166	0.19%
2020/04/09	3	54.03	0	0.00	53.40	3	4,259	0.07%
2020/04/08	4	53.08	1	53.80	53.60	3	4,296	0.07%
2020/04/07	2	52.00	6	52.15	52.60	-4	4,269	-0.09%
2020/04/06	2	50.30	18	50.32	50.60	-16	4,187	-0.38%
2020/03/27	2	50.80	1	50.60	50.50	1	4,142	0.02%
2020/03/26	5	50.12	5	50.08	50.50	0	4,083	0.00%
2020/03/25	38	49.80	3	49.77	49.40	35	4,059	0.86%
2020/03/24	0	0.00	1	46.35	46.75	-1	4,033	-0.02%
2020/03/23	1	46.00	22	45.82	44.85	-21	4,126	-0.51%
2020/03/20	2	46.50	6	47.67	45.85	-4	4,202	-0.10%
2020/03/19	4	45.83	2	48.50	45.10	2	4,310	0.05%
2020/03/18	6	50.58	1	51.10	50.10	5	4,301	0.12%
2020/03/17	17	51.54	21	52.04	51.00	-4	4,312	-0.09%
2020/03/16	0	0.00	1	53.50	53.60	-1	4,319	-0.02%
2020/03/13	3	54.17	0	0.00	54.60	3	4,334	0.07%
2020/03/12	8	55.28	5	55.70	54.70	3	4,346	0.07%
2020/03/11	1	58.00	0	0.00	57.50	1	4,353	0.02%
2020/03/10	1	56.80	2	57.35	57.70	-1	4,610	-0.02%
2020/03/09	15	58.11	22	58.58	57.60	-7	4,873	-0.14%
2020/03/06	0	59.50	0	0.00	59.30	0	4,868	0.00%
2020/03/05	3	59.83	6	59.80	59.80	-3	4,914	-0.06%
2020/03/04	13	58.45	1	58.60	58.90	12	5,013	0.24%
2020/03/03	1	58.80	0	0.00	58.70	1	5,164	0.02%
2020/03/02	11	58.51	4	58.20	58.20	7	5,453	0.13%
2020/02/27	14	58.89	6	58.72	58.50	8	5,706	0.14%
2020/02/26	3	59.30	0	0.00	59.30	3	5,731	0.05%
2020/02/25	0	0.00	2	58.90	59.90	-2	5,712	-0.04%
2020/02/24	2	59.70	0	0.00	59.60	2	5,713	0.04%
2020/02/21	3	60.33	2	60.40	60.00	1	5,704	0.02%
2020/02/20	3	60.50	0	0.00	60.40	3	5,729	0.05%
2020/02/19	11	60.50	0	0.00	60.30	11	5,715	0.19%
2020/02/18	44	60.68	0	0.00	60.50	44	5,718	0.77%
2020/02/17	1	61.40	0	0.00	61.10	1	5,721	0.02%
2020/02/14	5	62.00	1	61.70	61.70	4	5,692	0.07%
2020/02/13	1	61.00	2	61.35	61.00	-1	5,677	-0.02%
2020/02/12	3	62.00	17	62.00	62.00	-14	5,655	-0.25%
2020/02/10	1	60.40	0	0.00	60.00	1	5,684	0.02%
2020/02/07	1	60.20	4	61.50	60.60	-3	5,717	-0.05%
2020/02/06	0	0.00	4	61.20	61.50	-4	5,769	-0.07%
2020/02/04	3	60.60	0	0.00	60.80	3	6,003	0.05%
2020/02/03	7	58.41	0	0.00	59.40	7	6,032	0.12%
2020/01/31	3	59.90	5	60.22	60.60	-2	6,006	-0.03%
2020/01/30	3	60.90	6	61.20	60.30	-3	6,060	-0.05%
2020/01/20	5	65.50	3	65.50	65.60	2	5,989	0.03%
2020/01/17	0	0.00	2	65.30	65.70	-2	6,026	-0.03%
2020/01/15	0	0.00	8	66.78	66.60	-8	6,115	-0.13%
2020/01/14	6	66.53	0	0.00	66.50	6	6,184	0.10%
2020/01/13	1	66.40	1	66.30	66.10	0	6,246	0.00%
2020/01/10	6	65.47	3	65.07	64.90	3	6,333	0.05%
2020/01/09	0	0.00	1	64.90	65.50	-1	6,358	-0.02%
2020/01/08	1	64.30	2	64.10	64.00	-1	6,401	-0.02%
2020/01/07	2	64.80	0	0.00	64.30	2	6,423	0.03%
2020/01/06	22	64.81	0	0.00	64.80	22	6,394	0.34%
2020/01/03	4	67.62	0	0.00	67.20	4	6,405	0.06%
2020/01/02	1	68.30	6	67.95	68.40	-5	6,381	-0.08%
2019/12/30	2	67.80	1	67.70	67.40	1	6,351	0.02%
2019/12/25	0	0.00	2	66.50	66.70	-2	6,378	-0.03%
2019/12/24	0	0.00	2	65.80	65.70	-2	6,444	-0.03%
2019/12/23	0	0.00	15	66.49	66.20	-15	6,485	-0.23%
2019/12/20	0	0.00	1	67.00	66.80	-1	6,508	-0.02%
2019/12/19	18	67.50	21	67.55	67.30	-3	6,508	-0.05%
2019/12/18	1	67.70	2	67.90	67.50	-1	6,518	-0.02%
2019/12/17	23	67.12	66	67.10	67.20	-43	6,526	-0.66%
2019/12/16	21	67.34	13	67.32	66.40	8	6,471	0.12%
2019/12/13	3	65.83	13	65.62	66.10	-10	6,351	-0.16%
2019/12/12	1	65.60	5	66.00	65.30	-4	6,471	-0.06%
2019/12/11	3	66.00	6	65.83	65.80	-3	6,678	-0.04%
2019/12/10	5	65.86	1	65.80	66.10	4	6,612	0.06%
2019/12/09	14	65.98	15	65.98	66.10	-1	6,643	-0.02%
2019/12/06	6	65.58	7.1	65.55	65.00	-1.1	6,611	-0.02%
2019/12/05	3	65.50	13	65.42	65.50	-10	6,614	-0.15%
2019/12/04	4	63.20	3	63.70	63.90	1	6,409	0.02%
2019/12/03	2	62.50	5	62.56	62.50	-3	6,279	-0.05%
2019/12/02	1	63.10	28	62.19	62.30	-27	6,303	-0.43%
2019/11/29	21	63.40	15	63.19	62.80	6	6,357	0.09%
2019/11/28	21	63.28	26	63.09	63.40	-5	6,317	-0.08%
2019/11/27	12	61.62	16	62.09	62.60	-4	6,228	-0.06%
2019/11/26	8.2	62.55	8	62.75	62.30	0.2	5,915	0.00%
2019/11/25	0	0.00	5	61.50	61.90	-5	5,640	-0.09%
2019/11/22	3	60.57	2	60.55	60.50	1	5,624	0.02%
2019/11/21	7	60.17	0	0.00	60.60	7	5,689	0.12%
2019/11/20	3	60.23	0	0.00	60.30	3	5,715	0.05%
2019/11/19	5	61.12	0	0.00	60.60	5	5,754	0.09%
2019/11/18	0	0.00	1	62.00	61.80	-1	5,727	-0.02%
2019/11/15	0	0.00	4	61.40	61.50	-4	5,763	-0.07%
2019/11/14	23	60.01	5	60.30	60.00	18	5,750	0.31%
2019/11/13	5	60.40	0	0.00	60.40	5	5,748	0.09%
2019/11/11	2	60.20	0	0.00	60.10	2	5,816	0.03%
2019/11/08	2	61.30	0	0.00	61.10	2	5,824	0.03%
2019/11/07	7	60.86	3	60.67	60.70	4	5,840	0.07%
2019/11/06	7	61.99	12	61.81	61.60	-5	5,802	-0.09%
2019/11/05	4	62.63	6	62.65	62.20	-2	5,800	-0.03%
2019/11/04	5	62.54	4	62.53	62.60	1	5,761	0.02%
2019/11/01	6	61.03	8	61.26	61.10	-2	5,616	-0.04%
2019/10/31	1	60.30	3	60.33	60.40	-2	5,729	-0.03%
2019/10/30	1	60.00	1	60.30	60.70	0	5,858	0.00%
2019/10/29	35	60.07	8	60.38	59.90	27	5,913	0.46%
2019/10/28	3	61.10	3	61.10	61.20	0	5,865	0.00%
2019/10/25	0	0.00	21	61.53	61.20	-21	5,863	-0.36%
2019/10/24	3	61.90	1	61.80	62.00	2	5,906	0.03%
2019/10/23	1	60.70	2	60.90	61.10	-1	5,934	-0.02%
2019/10/22	1	60.90	5	60.54	60.30	-4	5,994	-0.07%
2019/10/21	17	60.51	17	60.58	60.60	0	6,022	0.00%
2019/10/18	3	59.53	1	59.40	59.60	2	6,050	0.03%
2019/10/15	1	58.00	1	58.00	57.70	0	6,207	0.00%
2019/10/14	4	57.58	3	57.93	57.30	1	6,316	0.02%
2019/10/09	1	56.90	0	0.00	57.00	1	6,355	0.02%
2019/10/08	1	57.60	0	0.00	57.50	1	6,326	0.02%
2019/10/07	3	59.20	0	0.00	59.10	3	6,446	0.05%
2019/10/04	0	0.00	1	59.00	59.20	-1	6,556	-0.02%
2019/10/03	115	59.24	114	59.41	58.90	1	6,588	0.02%	大買/大賣/
2019/10/02	12	59.10	0	0.00	59.20	12	6,596	0.18%
2019/10/01	0	0.00	2	58.15	58.40	-2	6,620	-0.03%
2019/09/26	9	58.59	4	58.43	58.10	5	6,755	0.07%
2019/09/25	22	58.93	1	58.70	58.40	21	6,888	0.30%
2019/09/24	2	59.05	12	58.83	58.80	-10	7,255	-0.14%
2019/09/23	4	58.63	5	58.10	58.60	-1	7,281	-0.01%
2019/09/20	8	59.00	1	59.10	58.50	7	7,282	0.10%
2019/09/19	1	60.10	13	59.98	59.80	-12	7,180	-0.17%
2019/09/18	11	59.85	1	59.60	59.70	10	7,220	0.14%
2019/09/17	5	59.56	4	59.70	59.50	1	7,192	0.01%
2019/09/16	46	61.09	31	60.94	61.00	15	7,126	0.21%
2019/09/12	0	0.00	1	63.40	63.40	-1	7,180	-0.01%
2019/09/11	3	63.17	0	0.00	63.50	3	7,329	0.04%
2019/09/10	2	63.10	0	0.00	63.00	2	7,299	0.03%
2019/09/09	8	63.64	5	63.62	63.20	3	7,261	0.04%
2019/09/06	5	64.32	15	64.30	64.30	-10	7,277	-0.14%
2019/09/05	7	64.59	2	64.95	64.10	5	7,245	0.07%
2019/09/04	9	63.74	31	63.70	63.80	-22	7,168	-0.31%
2019/09/03	6	63.37	1	63.20	63.40	5	7,294	0.07%
2019/09/02	1	62.60	3	63.10	62.80	-2	7,328	-0.03%
2019/08/30	15	62.37	5	62.36	62.60	10	7,377	0.14%
2019/08/29	5	61.18	0	0.00	61.20	5	7,448	0.07%
2019/08/28	18	60.62	10	60.85	60.90	8	7,596	0.11%
2019/08/27	259	61.01	259	61.08	60.50	0	7,664	0.00%	大買/大賣/
2019/08/26	9	60.81	2	60.90	60.60	7	7,810	0.09%
2019/08/23	11	61.85	0	0.00	62.30	11	7,845	0.14%
2019/08/22	1	62.10	2	62.65	61.90	-1	7,863	-0.01%
2019/08/21	29	62.50	0	0.00	62.20	29	7,882	0.37%
2019/08/20	77	63.11	76	62.89	62.50	1	8,046	0.01%
2019/08/19	4	63.05	0	0.00	63.20	4	8,193	0.05%
2019/08/16	1	61.60	1	61.80	62.00	0	8,637	0.00%
2019/08/15	3	61.50	0	0.00	61.20	3	8,810	0.03%
2019/08/14	2	62.20	3	62.33	62.10	-1	9,019	-0.01%
2019/08/13	0	0.00	1	61.90	61.60	-1	9,115	-0.01%
2019/08/12	1	62.40	0	0.00	62.50	1	9,207	0.01%
2019/08/08	1	62.40	1	62.50	62.40	0	9,224	0.00%
2019/08/07	1	61.50	0	0.00	61.80	1	9,268	0.01%
2019/08/06	57	59.99	54	60.14	61.20	3	9,323	0.03%
2019/08/05	1	61.20	0	0.00	61.10	1	9,370	0.01%
2019/08/02	6	60.67	1	60.50	60.80	5	9,463	0.05%
2019/08/01	1	63.20	0	0.00	63.00	1	9,370	0.01%
2019/07/31	3	63.00	0	0.00	63.10	3	9,303	0.03%
2019/07/30	2	63.40	4	63.30	63.30	-2	9,468	-0.02%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	1	64.40	2	64.70	64.70	-1	10,123	-0.01%
2019/07/24	0	0.00	2	67.30	67.30	-2	10,078	-0.02%
2019/07/23	1	67.60	1	67.50	67.50	0	9,997	0.00%
2019/07/22	6	67.27	14	67.18	67.30	-8	10,012	-0.08%
2019/07/19	10	66.15	14	66.39	66.40	-4	10,063	-0.04%
2019/07/18	18	65.89	2	65.70	65.10	16	10,122	0.16%
2019/07/17	14	66.26	28	66.35	67.00	-14	10,026	-0.14%
2019/07/16	7	67.14	3	67.03	67.00	4	10,032	0.04%
2019/07/15	33	65.70	0	0.00	66.00	33	9,885	0.33%
2019/07/12	0	0.00	1	65.40	65.50	-1	9,921	-0.01%
2019/07/11	13	65.70	13	66.00	65.50	0	9,976	0.00%
2019/07/10	1	64.60	0	0.00	64.80	1	9,919	0.01%
2019/07/09	0	0.00	1	64.50	64.70	-1	9,934	-0.01%
2019/07/08	0	0.00	3	65.30	65.00	-3	10,023	-0.03%
2019/07/04	3	64.60	2	64.65	64.80	1	10,070	0.01%
2019/07/03	27	64.20	6	64.53	64.60	21	10,040	0.21%
2019/07/02	31	64.69	51	65.08	65.60	-20	9,969	-0.20%
2019/07/01	12	64.33	15	64.13	64.90	-3	9,925	-0.03%
2019/06/28	0	0.00	2	60.40	60.50	-2	9,612	-0.02%
2019/06/27	3	61.30	1	61.50	61.50	2	9,646	0.02%
2019/06/26	6	60.90	4	60.80	60.80	2	9,660	0.02%
2019/06/24	11	61.34	1	61.00	61.10	10	9,635	0.10%
2019/06/21	1	61.30	0	0.00	60.80	1	9,674	0.01%
2019/06/20	4	62.10	6	61.05	61.80	-2	9,584	-0.02%
2019/06/19	1	59.20	6	59.13	59.20	-5	9,430	-0.05%
2019/06/18	0	0.00	1	57.40	57.00	-1	9,376	-0.01%
2019/06/17	1	56.60	0	0.00	57.00	1	9,591	0.01%
2019/06/14	1	57.30	1	57.40	56.30	0	9,938	0.00%
2019/06/13	1	58.30	6	57.83	58.10	-5	9,936	-0.05%
2019/06/12	0	0.00	3	57.60	58.00	-3	9,981	-0.03%
2019/06/11	8	57.88	6	57.83	57.30	2	9,965	0.02%
2019/06/10	6	57.37	0	0.00	57.60	6	9,804	0.06%
2019/06/06	3	55.10	4	55.25	55.10	-1	9,743	-0.01%
2019/06/04	11	56.85	23	56.70	55.80	-12	9,555	-0.13%
2019/05/31	14	58.12	15	58.38	58.30	-1	9,479	-0.01%
2019/05/30	0	0.00	5	56.10	56.00	-5	9,417	-0.05%
2019/05/29	6	55.12	0	0.00	55.10	6	9,420	0.06%
2019/05/27	19	54.68	15	54.56	54.70	4	9,378	0.04%
2019/05/24	4	55.80	9	56.44	55.60	-5	9,242	-0.05%
2019/05/23	9	55.71	6	55.93	55.60	3	9,259	0.03%
2019/05/22	28	62.20	20	62.36	61.60	8	8,835	0.09%
2019/05/21	20	61.53	14	61.60	62.70	6	8,704	0.07%
2019/05/20	14	63.79	7	64.46	63.00	7	8,563	0.08%
2019/05/17	8	66.00	1	67.80	64.80	7	8,522	0.08%
2019/05/16	24	68.01	19	67.97	67.30	5	8,512	0.06%
2019/05/15	23	69.06	1	69.30	68.80	22	8,547	0.26%
2019/05/14	78	67.56	77	67.72	68.20	1	8,587	0.01%
2019/05/13	21	68.14	8	67.84	67.60	13	8,553	0.15%
2019/05/10	62	71.62	54	72.10	70.30	8	8,577	0.09%
2019/05/09	2	71.85	1	71.30	71.70	1	8,565	0.01%
2019/05/08	5	72.10	5	72.32	72.10	0	8,627	0.00%
2019/05/07	7	72.79	10	73.01	73.00	-3	8,588	-0.03%
2019/05/06	18	70.84	15	71.23	72.10	3	8,464	0.04%
2019/05/03	1	71.80	13	72.76	72.70	-12	8,301	-0.14%
2019/05/02	15	71.98	13	72.25	71.30	2	8,258	0.02%
2019/04/29	1	71.40	1	70.80	70.10	0	8,247	0.00%
2019/04/26	12	72.39	3	72.60	71.30	9	8,221	0.11%
2019/04/25	2	72.55	8	72.08	72.50	-6	8,158	-0.07%
2019/04/24	10	71.67	1	72.00	71.20	9	8,092	0.11%
2019/04/23	53	69.74	53	69.96	70.30	0	8,014	0.00%
2019/04/22	0	0.00	1	71.00	71.00	-1	7,933	-0.01%
2019/04/18	80	70.65	76	70.95	69.40	4	7,908	0.05%
2019/04/17	2	70.90	2	71.45	71.50	0	7,871	0.00%
2019/04/16	23	69.75	11	70.25	71.00	12	7,812	0.15%
2019/04/15	4	68.63	27	68.37	69.00	-23	7,722	-0.30%
2019/04/12	7	70.17	3	70.33	69.20	4	7,806	0.05%
2019/04/11	3	72.90	1	72.30	72.10	2	7,751	0.03%
2019/04/10	3	71.90	0	0.00	72.00	3	7,716	0.04%
2019/04/09	1	73.00	1	72.30	72.20	0	7,665	0.00%
2019/04/08	0	0.00	11	73.57	73.10	-11	7,654	-0.14%
2019/04/03	2	73.35	1	73.70	73.50	1	7,618	0.01%
2019/04/02	2	72.05	6	72.72	72.00	-4	7,558	-0.05%
2019/04/01	1	72.30	4	72.05	72.50	-3	7,552	-0.04%
2019/03/29	1	70.90	2	71.05	71.00	-1	7,477	-0.01%
2019/03/27	4	71.20	0	0.00	71.10	4	7,489	0.05%
2019/03/26	17	71.70	3	71.30	71.00	14	7,478	0.19%
2019/03/25	6	70.88	14	71.00	71.20	-8	7,445	-0.11%
2019/03/22	22	72.55	11	74.05	72.30	11	7,390	0.15%
2019/03/21	2	75.45	0	0.00	75.00	2	7,272	0.03%
2019/03/20	191	75.98	172	76.22	75.50	19	7,225	0.26%	大買/大賣/
2019/03/19	38	74.27	37	74.45	75.30	1	7,156	0.01%
2019/03/18	1	68.50	4	69.45	70.00	-3	6,847	-0.04%
2019/03/15	8	69.91	12	69.79	69.10	-4	6,800	-0.06%
2019/03/14	2	68.85	6	69.27	69.00	-4	6,800	-0.06%
2019/03/13	3	68.10	6	68.30	68.50	-3	6,946	-0.04%
2019/03/12	2	68.70	0	0.00	68.20	2	7,133	0.03%
2019/03/11	1	68.20	3	68.00	68.20	-2	7,398	-0.03%
2019/03/08	11	67.73	9	67.83	67.50	2	7,518	0.03%
2019/03/07	4	68.15	3	68.23	67.80	1	7,544	0.01%
2019/03/06	2	69.45	0	0.00	68.00	2	7,654	0.03%
2019/03/05	2	68.25	7	68.53	68.20	-5	7,669	-0.07%
2019/03/04	13	67.02	0	0.00	67.20	13	7,760	0.17%
2019/02/27	2	67.25	0	0.00	67.50	2	7,709	0.03%
2019/02/26	5	68.10	0	0.00	67.20	5	7,679	0.07%
2019/02/22	0	0.00	1	68.90	67.80	-1	7,692	-0.01%
2019/02/21	0	0.00	4	66.50	66.90	-4	7,593	-0.05%
2019/02/19	6	65.70	0	0.00	65.80	6	7,634	0.08%
2019/02/18	15	67.25	1	66.60	66.80	14	7,680	0.18%
2019/02/15	1	68.70	5	69.16	68.50	-4	7,661	-0.05%
2019/02/14	0	67.60	1	68.30	68.00	-1	7,634	-0.01%
2019/02/13	2	67.60	0	0.00	67.00	2	7,649	0.03%
2019/02/12	1	68.30	4	67.93	67.80	-3	7,629	-0.04%
2019/02/11	1	67.20	7	67.63	67.80	-6	7,714	-0.08%
2019/01/30	7	66.17	16	66.19	66.00	-9	7,873	-0.11%
2019/01/29	1	64.50	2	64.80	65.40	-1	7,934	-0.01%
2019/01/24	1	62.10	16	63.19	63.90	-15	8,265	-0.18%
2019/01/23	7	61.47	1	61.70	61.70	6	8,199	0.07%
2019/01/22	340	64.92	338	65.04	65.10	2	7,988	0.03%	大買/大賣/
2019/01/21	1	64.70	3	64.43	64.30	-2	7,936	-0.03%
2019/01/18	1	62.60	3	62.10	62.70	-2	7,898	-0.03%
2019/01/17	11	62.68	0	0.00	61.80	11	7,972	0.14%
2019/01/16	12	63.08	16	63.34	63.50	-4	7,960	-0.05%
2019/01/15	0	0.00	4	62.03	62.30	-4	7,913	-0.05%
2019/01/11	2	61.40	0	0.00	60.90	2	7,973	0.03%
2019/01/10	17	60.97	17	61.21	61.40	0	7,984	0.00%
2019/01/09	2	59.30	2	60.20	60.30	0	8,001	0.00%
2019/01/08	3	57.60	3	57.60	58.00	0	7,992	0.00%
2019/01/07	2	58.00	0	0.00	57.50	2	7,979	0.03%
2019/01/04	16	56.91	9	57.01	56.40	7	8,016	0.09%
2019/01/02	0	0.00	2	62.40	61.90	-2	7,968	-0.03%
2018/12/27	1	61.50	1	62.00	61.80	0	8,236	0.00%
2018/12/26	3	60.80	1	60.50	60.80	2	8,213	0.02%
2018/12/24	4	63.00	6	63.10	62.30	-2	8,307	-0.02%
2018/12/22	1	62.50	1	62.80	62.50	0	8,295	0.00%
2018/12/21	26	61.40	30	61.57	62.80	-4	8,358	-0.05%
2018/12/20	32	61.50	38	61.51	60.90	-6	8,558	-0.07%
2018/12/18	245	61.04	255	61.20	61.30	-10	8,578	-0.12%	大買/大賣/
2018/12/17	0	61.30	1	60.60	61.10	-1	8,657	-0.01%
2018/12/11	1	60.60	0	0.00	61.50	1	8,564	0.01%
2018/12/10	2	59.80	17	59.65	60.00	-15	8,563	-0.18%
2018/12/07	21	59.56	2	59.50	59.10	19	8,575	0.22%
2018/12/06	14	59.54	6	60.03	58.20	8	8,607	0.09%
2018/12/05	10	62.28	6	62.28	62.60	4	8,527	0.05%
2018/12/04	0	0.00	23	63.04	63.10	-23	8,441	-0.27%
2018/12/03	7	61.29	17	60.94	61.00	-10	8,220	-0.12%
2018/11/30	8	59.86	13	59.87	59.50	-5	8,169	-0.06%
2018/11/29	30	59.90	22	59.83	59.90	8	8,257	0.10%
2018/11/28	24	58.34	11	58.11	59.00	13	8,210	0.16%
2018/11/27	4	56.80	13	58.18	58.20	-9	8,238	-0.11%
2018/11/26	0	0.00	1	54.70	55.50	-1	8,183	-0.01%
2018/11/22	4	54.70	0	0.00	54.50	4	8,620	0.05%
2018/11/21	4	54.85	0	0.00	55.10	4	8,614	0.05%
2018/11/20	2	54.70	9	55.38	55.80	-7	8,547	-0.08%
2018/11/19	1	54.00	0	0.00	54.10	1	8,406	0.01%
2018/11/16	3	55.67	1	55.50	54.80	2	8,349	0.02%
2018/11/15	2	54.35	4	54.93	55.90	-2	8,243	-0.02%
2018/11/14	10	53.65	4	53.40	53.50	6	8,119	0.07%
2018/11/13	1	52.00	0	0.00	54.00	1	8,069	0.01%
2018/11/12	7	54.73	1	54.00	54.10	6	8,012	0.07%
2018/11/08	3	54.40	0	0.00	53.80	3	7,904	0.04%
2018/11/07	44	55.08	23	55.16	54.80	21	7,787	0.27%
2018/11/06	4	57.85	3	58.33	56.10	1	7,650	0.01%
2018/11/02	13	60.72	13	60.85	61.40	0	7,391	0.00%
2018/11/01	0	0.00	8	60.08	61.10	-8	7,228	-0.11%
2018/10/31	0	0.00	1	57.60	56.80	-1	6,983	-0.01%
2018/10/30	1	55.30	7	56.34	56.50	-6	6,977	-0.09%
2018/10/29	0	0.00	10	55.33	55.30	-10	6,984	-0.14%
2018/10/26	4	52.25	0	0.00	52.80	4	6,996	0.06%
2018/10/25	10	55.05	1	54.60	53.70	9	6,943	0.13%
2018/10/24	118	58.60	119	58.92	58.00	-1	6,925	-0.01%	大買/大賣/
2018/10/23	4	58.33	2	58.15	58.00	2	6,891	0.03%
2018/10/22	2	58.75	21	57.94	59.70	-19	6,896	-0.28%
2018/10/19	4	55.55	5	56.24	56.30	-1	6,825	-0.01%
2018/10/17	0	0.00	14	57.50	56.80	-14	6,934	-0.20%
2018/10/16	4	55.20	3	55.20	54.80	1	6,906	0.01%
2018/10/12	0	0.00	11	55.84	56.60	-11	7,000	-0.16%
2018/10/11	2	54.10	2	51.60	54.10	0	7,002	0.00%
2018/10/09	5	54.26	5	54.98	54.40	0	6,935	0.00%
2018/10/08	5	54.28	1	54.00	55.00	4	7,013	0.06%
2018/10/05	18	55.38	10	55.26	55.10	8	7,012	0.11%
2018/10/04	6	58.77	6	58.63	59.00	0	7,104	0.00%
2018/10/03	12	59.30	1	59.30	58.80	11	7,203	0.15%
2018/10/02	2	60.95	2	60.90	61.20	0	7,209	0.00%
2018/10/01	1	59.60	3	60.80	60.70	-2	7,363	-0.03%
2018/09/28	10	59.60	0	0.00	59.00	10	7,398	0.14%
2018/09/27	11	59.61	6	59.08	59.00	5	7,422	0.07%
2018/09/21	3	61.00	0	0.00	61.00	3	7,262	0.04%
2018/09/20	9	61.43	7	61.39	61.00	2	7,221	0.03%
2018/09/19	7	63.81	0	0.00	63.10	7	7,113	0.10%
2018/09/18	20	64.34	13	64.49	64.20	7	7,138	0.10%
2018/09/14	11	66.17	0	0.00	65.80	11	7,265	0.15%
2018/09/12	8	65.50	3	65.30	65.20	5	7,151	0.07%
2018/09/11	0	0.00	1	65.80	67.50	-1	7,060	-0.01%
2018/09/10	16	67.34	5	66.00	66.00	11	6,972	0.16%
2018/09/07	6	68.15	0	0.00	68.40	6	6,897	0.09%
2018/09/06	5	68.78	5	69.78	70.20	0	6,824	0.00%
2018/09/05	1	70.20	4	70.00	70.00	-3	6,777	-0.04%
2018/09/04	1	70.30	13	69.95	70.30	-12	6,672	-0.18%
2018/09/03	12	68.73	0	0.00	68.50	12	6,594	0.18%
2018/08/31	8	69.13	18	69.38	70.30	-10	6,509	-0.15%
2018/08/30	1	68.60	1	70.60	68.80	0	6,386	0.00%
2018/08/29	1	67.60	6	66.23	67.90	-5	6,219	-0.08%
2018/08/28	1	65.00	6	65.10	64.80	-5	6,063	-0.08%
2018/08/24	10	64.08	0	0.00	64.40	10	6,091	0.16%
2018/08/23	3	65.00	11	64.80	64.50	-8	6,137	-0.13%
2018/08/20	0	0.00	1	63.10	63.10	-1	6,436	-0.02%
2018/08/16	0	0.00	17	64.58	64.90	-17	6,473	-0.26%
2018/08/15	10	63.70	0	0.00	63.30	10	6,466	0.15%
2018/08/13	23	64.38	13	64.02	63.50	10	6,418	0.16%
2018/08/07	1	67.20	2	68.20	67.00	-1	6,244	-0.02%
2018/08/06	3	68.07	4	67.55	67.90	-1	6,283	-0.02%
2018/08/03	2	66.35	32	66.29	66.90	-30	6,323	-0.47%
2018/08/02	12	65.12	2	65.55	65.00	10	6,316	0.16%
2018/08/01	56	66.34	58	66.77	65.90	-2	6,320	-0.03%
2018/07/31	28	66.04	5	66.90	65.80	23	6,390	0.36%
2018/07/30	12	66.62	3	66.40	66.30	9	6,429	0.14%
2018/07/25	1	67.00	22	67.01	67.10	-21	6,650	-0.32%
2018/07/24	5	67.68	17	68.79	68.30	-12	6,579	-0.18%
2018/07/20	27	68.28	10	69.64	67.60	17	6,600	0.26%
2018/07/19	15	69.04	3	69.37	69.20	12	6,575	0.18%
2018/07/18	4	68.35	1	69.50	68.70	3	6,582	0.05%
2018/07/17	1	68.60	14	68.50	68.60	-13	6,553	-0.20%
2018/07/16	11	67.23	5	67.78	67.20	6	6,443	0.09%
2018/07/13	2	66.60	3	66.30	67.00	-1	6,415	-0.02%
2018/07/12	9	68.36	6	68.35	66.60	3	6,459	0.05%
2018/07/11	13	65.52	14	66.72	67.20	-1	6,367	-0.02%
2018/07/10	2	67.05	2	66.65	67.00	0	6,380	0.00%
2018/07/09	1	65.20	38	65.51	66.90	-37	6,331	-0.58%
2018/07/06	11	63.45	0	0.00	63.00	11	6,209	0.18%
2018/07/05	20	64.61	10	65.84	64.60	10	6,229	0.16%
2018/07/04	13	64.92	23	65.67	64.40	-10	6,281	-0.16%
2018/07/03	10	63.52	26	64.81	63.50	-16	6,254	-0.26%
2018/06/29	0	0.00	23	62.41	63.30	-23	6,310	-0.36%
2018/06/27	4	60.10	4	60.80	60.60	0	6,340	0.00%
2018/06/26	30	61.93	4	60.70	60.10	26	6,554	0.40%
2018/06/25	0	63.30	0	0.00	63.70	0	6,651	0.00%
2018/06/22	9	63.39	4	64.10	63.60	5	6,929	0.07%
2018/06/21	2	63.75	7	64.77	63.70	-5	7,020	-0.07%
2018/06/20	1	62.80	1	63.10	63.40	0	7,092	0.00%
2018/06/19	13	63.64	0	0.00	62.80	13	7,201	0.18%
2018/06/15	2	63.90	11	64.93	64.50	-9	7,260	-0.12%
2018/06/14	21	63.95	25	64.83	64.30	-4	7,251	-0.06%
2018/06/13	13	63.82	2	64.30	63.50	11	7,270	0.15%
2018/06/12	8	64.03	4	64.60	64.00	4	7,350	0.05%
2018/06/11	11	64.70	2	65.20	64.50	9	7,459	0.12%
2018/06/08	8	65.90	2	65.90	65.90	6	7,500	0.08%
2018/06/07	13	66.09	0	0.00	66.00	13	7,717	0.17%
2018/06/01	3	62.67	1	63.10	62.60	2	7,776	0.03%
2018/05/31	0	0.00	3	64.20	63.00	-3	7,887	-0.04%
2018/05/29	8	66.18	1	68.20	64.90	7	8,167	0.09%
2018/05/28	1	65.50	4	64.30	65.30	-3	8,128	-0.04%
2018/05/25	197	65.04	197	65.38	65.00	0	8,205	0.00%	大買/大賣/
2018/05/24	0	0.00	1	63.50	63.00	-1	8,439	-0.01%
2018/05/17	0	0.00	1	64.00	64.40	-1	9,066	-0.01%
2018/05/16	2	63.20	0	0.00	63.80	2	9,110	0.02%
2018/05/14	0	0.00	1	64.00	64.40	-1	9,308	-0.01%
2018/05/11	0	0.00	11	62.36	62.00	-11	9,289	-0.12%
2018/05/10	3	60.17	0	0.00	60.70	3	9,225	0.03%
2018/05/09	0	0.00	9	59.52	60.20	-9	9,260	-0.10%
2018/05/08	9	59.77	2	59.60	59.80	7	9,247	0.08%
2018/05/07	1	57.30	1	57.40	57.00	0	9,287	0.00%
2018/05/04	3	58.53	1	58.90	58.80	2	9,340	0.02%
2018/05/02	0	0.00	1	62.60	62.60	-1	9,378	-0.01%
2018/04/30	11	58.02	0	0.00	59.30	11	9,381	0.12%
2018/04/27	2	58.00	2	57.70	57.60	0	9,469	0.00%
2018/04/26	0	0.00	2	59.20	59.30	-2	9,446	-0.02%
2018/04/25	1	60.80	0	0.00	59.60	1	9,596	0.01%
2018/04/24	1	62.50	1	61.30	61.10	0	9,726	0.00%
2018/04/23	6	62.40	7	62.76	62.30	-1	9,687	-0.01%
2018/04/20	0	0.00	1	63.50	64.30	-1	9,786	-0.01%
2018/04/19	6	63.80	17	64.25	64.60	-11	10,048	-0.11%
2018/04/18	5	64.42	2	64.95	63.70	3	10,150	0.03%
2018/04/16	1	62.60	1	63.90	62.00	0	10,372	0.00%
2018/04/12	0	63.10	0	0.00	63.10	0	10,241	0.00%
2018/04/11	6	64.00	7	64.39	63.30	-1	10,183	-0.01%
2018/04/10	2	63.00	0	0.00	63.00	2	10,095	0.02%
2018/03/31	0	67.10	12	67.25	67.10	-12	9,895	-0.12%
2018/03/30	2	68.30	2	67.40	67.30	0	9,954	0.00%
2018/03/29	0	0.00	9	67.79	68.50	-9	10,020	-0.09%
2018/03/28	1	62.40	1	62.80	64.00	0	9,747	0.00%
2018/03/27	8	66.57	0	0.00	65.40	8	9,494	0.08%
2018/03/26	2	66.80	1	66.90	66.60	1	9,229	0.01%
2018/03/23	5	67.60	1	67.90	67.30	4	9,172	0.04%
2018/03/19	15	71.00	0	0.00	70.00	15	9,612	0.16%
2018/03/16	7	69.94	42	70.71	71.60	-35	9,597	-0.36%
2018/03/15	22	71.12	1	70.80	71.20	21	9,530	0.22%
2018/03/14	6	70.05	6	69.90	70.20	0	9,456	0.00%
2018/03/13	3	70.80	10	70.84	69.30	-7	9,385	-0.07%
2018/03/12	6	68.50	6	69.50	68.00	0	9,170	0.00%
2018/03/09	7	67.94	0	0.00	68.30	7	9,170	0.08%
2018/03/08	2	68.30	1	69.50	68.30	1	9,212	0.01%
2018/03/06	0	0.00	9	68.90	70.00	-9	9,313	-0.10%
2018/03/05	1	67.30	0	0.00	67.30	1	9,315	0.01%
2018/03/02	9	69.60	1	68.30	70.10	8	9,268	0.09%
2018/03/01	0	0.00	1	67.80	67.40	-1	9,158	-0.01%
2018/02/27	1	71.50	0	0.00	68.50	1	9,426	0.01%
2018/02/26	3	70.97	1	70.50	70.80	2	9,317	0.02%
2018/02/23	41	69.47	45	69.54	70.30	-4	9,106	-0.04%
2018/02/09	5	62.72	3	62.90	62.20	2	8,821	0.02%
2018/02/08	0	0.00	4	64.93	65.20	-4	8,771	-0.05%
2018/02/07	4	64.88	3	65.30	63.30	1	8,799	0.01%
2018/02/06	0	0.00	2	61.15	62.50	-2	8,720	-0.02%
2018/02/05	1	63.90	0	0.00	64.90	1	8,674	0.01%
2018/01/31	3	66.00	8	65.64	67.40	-5	8,863	-0.06%
2018/01/30	2	68.00	0	0.00	66.10	2	8,844	0.02%
2018/01/29	8	69.76	12	69.20	69.30	-4	8,766	-0.05%
2018/01/26	12	67.18	8	67.28	67.40	4	8,731	0.05%
2018/01/25	1	66.70	1	66.80	66.70	0	8,749	0.00%
2018/01/24	3	67.00	9	66.19	66.20	-6	8,670	-0.07%
2018/01/23	4	65.35	0	0.00	64.50	4	8,576	0.05%
2018/01/19	8	66.25	2	66.65	66.30	6	8,681	0.07%
2018/01/18	8	65.65	5	66.58	65.50	3	8,722	0.03%
2018/01/16	2	64.75	18	64.76	65.00	-16	8,693	-0.18%
2018/01/15	5	63.98	2	64.00	64.30	3	8,858	0.03%
2018/01/12	16	62.00	12	61.71	61.50	4	8,642	0.05%
2018/01/11	4	60.15	10	60.08	60.90	-6	8,590	-0.07%
2018/01/10	209	56.84	216	57.15	58.50	-7	8,431	-0.08%	大買/大賣/
2018/01/09	4	57.10	0	0.00	56.30	4	8,517	0.05%