頎邦 (6147)-群益金鼎-台北券商分點個股進出

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
76.1
漲跌
▼1.2
漲幅
-1.55%
成交量
6,032張
產業
上櫃半導體類股▼0.35%
1166人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－群益金鼎-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台北券商分點個股進出
群益金鼎-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	77.70	77.80	-3	6,469	-0.05%
2024/04/25	0	0.00	3	76.73	77.00	-3	6,459	-0.05%
2024/04/24	0	0.00	5	75.60	76.10	-5	6,467	-0.08%
2024/04/22	24	73.44	1	73.40	73.30	23	6,438	0.36%
2024/04/19	6	74.20	5	74.76	74.40	1	6,346	0.02%
2024/04/18	0	76.20	0	0.00	75.70	0	6,237	0.00%
2024/04/17	1	77.20	0	0.00	76.80	1	6,182	0.02%
2024/04/16	5	76.40	0	0.00	76.30	5	6,184	0.08%
2024/04/10	1	77.90	1	77.80	77.60	0	6,233	0.00%
2024/04/08	5	75.40	5	76.36	76.30	0	6,319	0.00%
2024/04/03	1	76.10	0	0.00	76.00	1	6,314	0.02%
2024/04/02	7	76.97	0	0.00	76.80	7	6,293	0.11%
2024/04/01	6	77.57	0	0.00	77.50	6	6,276	0.10%
2024/03/29	5	78.53	42	79.39	79.00	-37	6,260	-0.59%
2024/03/28	7	77.41	42	77.60	77.90	-35	5,909	-0.59%
2024/03/27	4	76.33	9	76.01	75.80	-5	5,749	-0.09%
2024/03/26	25	74.21	2	74.10	73.90	23	5,745	0.40%
2024/03/25	14	74.84	0	0.00	75.10	14	5,797	0.24%
2024/03/22	22	76.11	1	75.70	75.70	21	5,850	0.36%
2024/03/21	2	78.05	0	0.00	78.20	2	5,888	0.03%
2024/03/20	4	78.07	4	79.85	77.60	0	5,965	0.00%
2024/03/19	5	79.78	32	79.79	78.50	-27	6,188	-0.44%
2024/03/18	3.1	77.17	2	77.70	77.40	1.1	6,031	0.02%
2024/03/15	3	76.53	0	0.00	76.50	3	6,014	0.05%
2024/03/14	1	77.70	0	0.00	77.50	1	5,953	0.02%
2024/03/13	4	78.83	14	78.52	79.00	-10	5,829	-0.17%
2024/03/12	5	76.94	11	77.16	76.80	-6	5,618	-0.11%
2024/03/11	2	75.20	2	75.00	75.70	0	5,522	0.00%
2024/03/08	4	76.75	21	77.64	75.40	-17	5,481	-0.31%
2024/03/07	0	0.00	1	74.40	74.60	-1	5,104	-0.02%
2024/03/01	0	0.00	7	71.60	71.30	-7	5,042	-0.14%
2024/02/29	1	71.00	0	0.00	71.00	1	5,009	0.02%
2024/02/27	4	72.15	1	73.00	71.70	3	4,957	0.06%
2024/02/26	2	73.40	0	0.00	73.70	2	4,901	0.04%
2024/02/23	3	74.53	4	75.35	74.00	-1	4,829	-0.02%
2024/02/19	1	70.80	0	0.00	71.00	1	4,447	0.02%
2024/01/30	1	72.20	0	0.00	71.60	1	4,194	0.02%
2024/01/25	0	0.00	1	74.60	73.90	-1	4,201	-0.02%
2024/01/12	1	72.70	1	73.10	72.60	0	4,185	0.00%
2024/01/10	8	71.51	0	0.00	71.80	8	4,167	0.19%
2024/01/03	0	0.00	1	73.90	74.30	-1	4,021	-0.02%
2023/12/29	7	71.77	5	72.82	72.30	2	3,895	0.05%
2023/12/20	2	73.25	10	73.77	74.00	-8	3,558	-0.22%
2023/12/19	17	72.91	0	0.00	72.60	17	3,435	0.49%
2023/12/18	13	74.85	1	74.80	75.30	12	3,301	0.36%
2023/12/15	25	76.70	7	78.26	76.80	18	3,202	0.56%
2023/12/14	5	78.02	48	77.34	78.70	-43	3,039	-1.41%
2023/12/13	17	73.53	4	72.98	73.80	13	2,631	0.49%
2023/12/12	0	0.00	1	71.20	71.40	-1	2,569	-0.04%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/05	11	70.32	0	0.00	70.50	11	2,733	0.40%
2023/12/04	5	71.40	0	0.00	71.50	5	2,777	0.18%
2023/12/01	13	71.80	0	0.00	72.00	13	2,966	0.44%
2023/11/30	0	0.00	3	71.80	72.00	-3	2,960	-0.10%
2023/11/27	0	0.00	1	70.20	70.10	-1	2,974	-0.03%
2023/11/17	0	0.00	1	69.60	69.50	-1	3,071	-0.03%
2023/11/15	0	0.00	12	69.90	69.90	-12	3,118	-0.38%
2023/11/10	1	70.00	0	0.00	69.90	1	3,216	0.03%
2023/11/06	0	0.00	1	70.10	70.00	-1	3,268	-0.03%
2023/11/03	1	69.00	0	0.00	69.60	1	3,329	0.03%
2023/11/01	3	68.10	0	0.00	68.70	3	3,351	0.09%
2023/10/27	4	67.78	0	0.00	67.50	4	3,386	0.12%
2023/10/26	4	68.10	0	0.00	68.20	4	3,433	0.12%
2023/10/25	3	69.10	0	0.00	68.90	3	3,596	0.08%
2023/10/20	72	68.17	70	68.57	69.00	2	3,584	0.06%
2023/10/16	3	66.70	0	0.00	66.80	3	3,604	0.08%
2023/10/11	1	67.00	0	67.50	66.80	1	3,656	0.03%
2023/10/06	15	68.15	0	0.00	68.10	15	3,672	0.41%
2023/09/27	2	67.75	0	0.00	67.90	2	3,786	0.05%
2023/09/26	4	68.25	0	0.00	68.10	4	3,797	0.11%
2023/09/25	1	68.00	0	0.00	68.50	1	3,791	0.03%
2023/09/21	5	68.40	0	0.00	67.90	5	3,752	0.13%
2023/09/20	15	70.21	0	0.00	69.00	15	3,746	0.40%
2023/09/15	1	71.90	0	0.00	71.30	1	3,624	0.03%
2023/09/08	0	0.00	1	70.86	70.90	-1	3,587	-0.03%
2023/09/06	0	71.20	1	72.00	72.00	-1	3,501	-0.03%
2023/09/05	0	0.00	2	70.00	70.10	-2	3,326	-0.06%
2023/08/28	1	69.20	0	0.00	68.90	1	3,370	0.03%
2023/08/25	1	67.90	0	0.00	68.20	1	3,328	0.03%
2023/08/09	1	66.40	0	0.00	67.00	1	3,141	0.03%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/04	1	68.40	1	67.90	68.40	0	3,076	0.00%
2023/07/28	5	68.60	5	69.10	69.40	0	2,937	0.00%
2023/07/27	0	0.00	1	66.70	67.40	-1	2,771	-0.04%
2023/07/26	0	0.00	2	65.70	66.40	-2	2,769	-0.07%
2023/07/21	0	0.00	2	66.40	66.70	-2	2,898	-0.07%
2023/07/18	3	66.73	0	0.00	66.80	3	3,007	0.10%
2023/06/27	0	0.00	1	63.00	62.90	-1	3,105	-0.03%
2023/06/21	0	0.00	1	63.00	63.00	-1	3,110	-0.03%
2023/06/20	1	62.70	0	0.00	62.70	1	3,121	0.03%
2023/06/15	0	0.00	10	69.60	69.60	-10	2,945	-0.34%
2023/06/12	1	69.40	1	69.80	69.80	0	2,812	0.00%
2023/06/06	0	0.00	1	68.40	69.40	-1	2,817	-0.04%
2023/06/02	1	68.00	2	68.15	67.60	-1	2,843	-0.04%
2023/05/29	0	0.00	2	67.40	67.10	-2	3,052	-0.07%
2023/05/26	0	0.00	3	67.13	66.80	-3	3,078	-0.10%
2023/05/25	2	66.30	0	0.00	66.40	2	3,112	0.06%
2023/05/24	0	0.00	1	66.20	66.20	-1	3,165	-0.03%
2023/05/23	1	66.00	0	0.00	66.00	1	3,188	0.03%
2023/05/22	0	0.00	1	65.90	66.00	-1	3,186	-0.03%
2023/05/18	0	0.00	2	65.80	65.70	-2	3,157	-0.06%
2023/05/02	3	65.30	0	0.00	65.30	3	3,278	0.09%
2023/04/28	6	66.48	0	0.00	65.90	6	3,254	0.18%
2023/04/27	0	0.00	1	67.30	67.30	-1	3,154	-0.03%
2023/04/25	1	66.50	0	0.00	66.30	1	3,082	0.03%
2023/04/24	0	0.00	2	67.45	67.50	-2	3,024	-0.07%
2023/04/19	2	68.05	0	0.00	67.50	2	2,989	0.07%
2023/04/18	3	67.83	3	67.90	67.90	0	2,960	0.00%
2023/04/11	0	0.00	4	68.20	68.70	-4	2,790	-0.14%
2023/04/10	8	67.80	6	68.70	67.50	2	2,756	0.07%
2023/04/07	1	69.30	1	69.10	69.10	0	2,711	0.00%
2023/03/30	0	0.00	3	69.00	68.90	-3	2,608	-0.12%
2023/03/20	3	70.50	0	0.00	70.40	3	2,441	0.12%
2023/03/16	0	0.00	3	68.93	68.80	-3	2,407	-0.12%
2023/03/14	3	70.00	0	0.00	69.20	3	2,382	0.13%
2023/03/13	1	69.20	2	69.85	70.30	-1	2,356	-0.04%
2023/03/10	8	70.38	8	70.59	70.10	0	2,326	0.00%
2023/03/09	2	70.70	2	70.80	70.90	0	2,292	0.00%
2023/03/08	3	70.00	5	70.32	70.40	-2	2,200	-0.09%
2023/03/07	2	69.80	2	70.40	70.50	0	2,158	0.00%
2023/03/06	4	69.85	9.1	70.25	70.20	-5.1	2,104	-0.24%
2023/03/03	4	68.88	4	68.95	69.00	0	2,012	0.00%
2023/03/02	1	68.90	0	0.00	69.00	1	1,967	0.05%
2023/03/01	0	0.00	3	68.00	69.00	-3	1,912	-0.16%
2023/02/22	0	0.00	2	65.30	66.00	-2	1,712	-0.12%
2023/02/21	1	64.90	1	65.00	65.30	0	1,673	0.00%
2023/02/16	1	64.40	0	0.00	64.30	1	1,759	0.06%
2023/02/15	0	0.00	1	64.30	64.40	-1	1,796	-0.06%
2023/02/03	1	62.40	1	63.50	63.30	0	1,753	0.00%
2023/01/11	1	60.80	0	0.00	60.60	1	1,673	0.06%
2022/12/21	1	57.80	0	0.00	57.70	1	1,749	0.06%
2022/11/25	1	58.50	3	58.60	58.00	-2	1,946	-0.10%
2022/11/24	1	58.70	0	0.00	58.80	1	1,951	0.05%
2022/11/23	1	58.90	0	0.00	58.90	1	1,948	0.05%
2022/11/21	0	0.00	1	58.30	58.30	-1	1,971	-0.05%
2022/11/11	1	57.50	0	0.00	57.50	1	1,891	0.05%
2022/11/02	0	0.00	6	54.70	54.80	-6	1,931	-0.31%
2022/10/31	1	53.30	0	0.00	54.40	1	1,998	0.05%
2022/10/28	3	53.30	0	0.00	52.60	3	1,993	0.15%
2022/10/27	1	53.40	0	0.00	53.90	1	1,971	0.05%
2022/10/18	0	0.00	1	52.90	53.70	-1	2,116	-0.05%
2022/10/06	0	0.00	0.4	51.90	52.00	-0.4	2,641	-0.02%
2022/09/19	2	54.10	0	0.00	53.90	2	3,051	0.07%
2022/08/16	0	0.00	4	56.50	56.50	-4	3,288	-0.12%
2022/08/09	2	54.90	0	0.00	55.90	2	3,244	0.06%
2022/08/08	2	55.60	0	0.00	55.70	2	3,223	0.06%
2022/08/03	0	0.00	1	54.40	54.40	-1	3,149	-0.03%
2022/08/01	1	55.10	0	0.00	55.60	1	3,115	0.03%
2022/07/20	6.1	54.92	0	0.00	54.90	6.1	3,053	0.20%
2022/07/19	2	59.60	5	59.70	59.90	-3	2,925	-0.10%
2022/07/18	0	0.00	10	58.50	59.80	-10	2,812	-0.36%
2022/07/15	0	0.00	1	57.60	57.60	-1	2,749	-0.04%
2022/07/11	1	56.70	3	57.00	57.00	-2	2,713	-0.07%
2022/07/08	0	0.00	1	57.00	57.60	-1	2,699	-0.04%
2022/07/07	3	54.20	0	0.00	56.00	3	2,654	0.11%
2022/07/06	10.1	55.45	4	54.80	54.60	6.1	2,617	0.23%
2022/07/01	0.1	58.90	0	0.00	57.50	0.1	2,655	0.00%
2022/06/30	6.1	60.29	1	60.10	59.30	5.1	2,660	0.19%
2022/06/23	0	0.00	2	63.60	64.40	-2	2,603	-0.08%
2022/06/16	0	0.00	1	68.70	67.50	-1	2,543	-0.04%
2022/06/10	0	0.00	2	69.20	69.30	-2	2,721	-0.07%
2022/06/07	2	70.10	0	0.00	70.10	2	3,013	0.07%
2022/06/06	1	69.60	0	0.00	69.60	1	3,113	0.03%
2022/06/02	2	69.40	0	0.00	69.50	2	3,173	0.06%
2022/05/09	0	0.00	30	67.70	67.50	-30	4,427	-0.68%
2022/05/06	30	68.30	0	0.00	68.30	30	4,459	0.67%
2022/04/27	0	0.00	2	66.00	66.20	-2	4,755	-0.04%
2022/04/19	2	68.60	0	0.00	68.60	2	5,707	0.04%
2022/04/18	3	68.60	0	0.00	68.70	3	5,891	0.05%
2022/04/06	0	0.00	0.8	68.70	68.60	-0.8	5,998	-0.01%
2022/03/25	0	0.00	2	70.60	70.60	-2	6,012	-0.03%
2022/03/23	2	71.55	0	0.00	71.20	2	6,099	0.03%
2022/03/22	8	71.78	2	71.75	71.90	6	6,060	0.10%
2022/03/21	1	71.50	0	0.00	71.30	1	6,057	0.02%
2022/03/18	0	0.00	5	71.40	71.80	-5	6,091	-0.08%
2022/03/17	0	0.00	1	70.00	70.90	-1	6,092	-0.02%
2022/03/16	1	69.30	0	0.00	69.10	1	6,106	0.02%
2022/03/15	1	70.20	5	69.30	69.50	-4	6,110	-0.07%
2022/03/11	1	71.40	1	70.90	71.30	0	6,124	0.00%
2022/03/10	7	71.43	95	71.55	71.20	-88	6,140	-1.43%
2022/03/09	147	69.67	51	71.20	71.60	96	5,957	1.61%	大買/
2022/03/08	0	0.00	2	69.60	68.90	-2	5,926	-0.03%
2022/03/07	2	70.50	0	0.00	69.10	2	5,954	0.03%
2022/03/04	0	0.00	2	72.00	71.10	-2	5,901	-0.03%
2022/03/01	2	70.90	81	70.45	71.00	-79	5,644	-1.40%
2022/02/25	83	68.62	3	68.67	68.90	80	5,436	1.47%
2022/02/24	1	67.90	0	0.00	66.80	1	5,384	0.02%
2022/02/23	0	0.00	4	68.63	68.70	-4	5,384	-0.07%
2022/02/22	2	68.75	1	68.90	68.30	1	5,427	0.02%
2022/02/21	0	0.00	1	69.50	69.50	-1	5,524	-0.02%
2022/02/18	2	68.80	2	68.80	68.90	0	5,625	0.00%
2022/02/17	0	0.00	1	68.50	68.80	-1	5,766	-0.02%
2022/02/14	1	68.00	10	67.95	68.10	-9	6,058	-0.15%
2022/02/08	3	68.70	3	68.67	68.90	0	6,192	0.00%
2022/01/24	8	67.61	3	67.40	68.70	5	6,324	0.08%
2022/01/21	6	69.15	0	0.00	69.00	6	6,414	0.09%
2022/01/20	1	69.20	1	69.70	70.00	0	6,570	0.00%
2022/01/19	5	69.10	0	0.00	69.10	5	6,547	0.08%
2022/01/18	5	70.12	5	70.78	70.00	0	6,512	0.00%
2022/01/17	0	0.00	4	69.18	69.80	-4	6,332	-0.06%
2022/01/14	8	67.81	6	68.53	68.20	2	6,251	0.03%
2022/01/13	6	69.17	7	69.11	69.00	-1	6,178	-0.02%
2022/01/12	3	67.97	0	0.00	68.00	3	5,884	0.05%
2022/01/11	2	67.35	2	67.70	67.90	0	5,789	0.00%
2022/01/10	18	66.09	4	66.93	67.20	14	5,604	0.25%
2022/01/07	0	0.00	2	66.20	66.40	-2	5,575	-0.04%
2022/01/03	2	67.20	0	0.00	66.80	2	5,891	0.03%
2021/12/29	1	67.10	0	0.00	66.40	1	5,926	0.02%
2021/12/03	0	0.00	1	67.50	67.60	-1	6,489	-0.02%
2021/12/02	0	0.00	5	67.90	67.80	-5	6,877	-0.07%
2021/12/01	1	67.40	0	0.00	67.90	1	8,230	0.01%
2021/11/29	0	0.00	1	66.50	66.60	-1	8,409	-0.01%
2021/11/25	1	67.90	0	0.00	67.20	1	8,665	0.01%
2021/11/23	0	0.00	1	67.70	67.60	-1	8,957	-0.01%
2021/11/22	4	68.05	0	0.00	68.30	4	8,989	0.04%
2021/11/18	3	67.50	0	0.00	67.20	3	9,051	0.03%
2021/11/17	6	66.80	0	0.00	66.90	6	8,947	0.07%
2021/11/15	1	68.10	0	0.00	68.20	1	8,763	0.01%
2021/11/12	1	66.70	0	0.00	66.70	1	8,674	0.01%
2021/11/11	0	0.00	2	64.90	64.90	-2	8,625	-0.02%
2021/11/10	1	65.70	1	66.00	66.00	0	8,639	0.00%
2021/11/08	0	0.00	1	65.80	65.90	-1	8,730	-0.01%
2021/11/03	0	0.00	13	64.99	65.20	-13	9,095	-0.14%
2021/11/01	0.8	65.26	0	0.00	65.10	0.8	9,820	0.01%
2021/10/29	1	64.50	5	65.00	64.30	-4	10,157	-0.04%
2021/10/21	6	62.48	0	0.00	62.00	6	10,391	0.06%
2021/10/20	0	0.00	5	62.90	62.50	-5	10,371	-0.05%
2021/10/13	5	60.90	0	0.00	61.00	5	10,799	0.05%
2021/10/08	4	64.15	0	0.00	63.30	4	11,163	0.04%
2021/09/28	100	70.17	9	70.26	70.10	91	10,983	0.83%
2021/09/23	100	71.44	0	0.00	71.00	100	10,987	0.91%
2021/09/22	0	0.00	15	70.66	70.50	-15	11,005	-0.14%
2021/09/10	2	74.20	0	0.00	74.50	2	11,038	0.02%
2021/09/08	0	0.00	3	73.00	73.30	-3	10,921	-0.03%
2021/09/07	3	75.67	1	75.90	74.40	2	10,732	0.02%
2021/09/06	42	82.01	1	84.20	78.00	41	10,307	0.40%
2021/09/03	0	0.00	2	80.10	81.10	-2	8,879	-0.02%
2021/08/30	0	0.00	6	76.80	77.00	-6	8,363	-0.07%
2021/08/27	7	74.74	1	75.40	75.80	6	8,235	0.07%
2021/08/25	0	0.00	1	72.80	72.50	-1	7,914	-0.01%
2021/08/18	1	73.00	1	72.90	75.00	0	7,769	0.00%
2021/08/17	1	73.90	0	0.00	73.60	1	7,721	0.01%
2021/08/11	40	75.70	40	77.70	76.10	0	7,479	0.00%
2021/08/10	1	78.00	8	77.44	77.60	-7	7,395	-0.09%
2021/08/09	0	0.00	76	78.99	78.40	-76	7,253	-1.05%
2021/08/06	13	80.96	0	0.00	80.90	13	7,024	0.19%
2021/08/05	7	81.20	7	82.20	80.20	0	6,752	0.00%
2021/08/04	3	78.73	1	78.60	79.30	2	6,309	0.03%
2021/08/03	60	75.52	0	76.00	76.00	60	6,020	1.00%
2021/08/02	0	0.00	72	75.83	75.30	-72	5,948	-1.21%
2021/07/30	82	75.35	61	74.87	75.00	21	5,915	0.35%
2021/07/29	0	0.00	1	71.50	72.70	-1	5,731	-0.02%
2021/07/28	4	71.45	0	0.00	71.40	4	5,731	0.07%
2021/07/27	0	0.00	7	73.54	73.30	-7	5,775	-0.12%
2021/07/23	1	71.51	0	0.00	72.10	1	5,714	0.02%
2021/07/22	6	71.20	0	0.00	71.40	6	5,670	0.11%
2021/07/21	1	70.40	0	0.00	69.70	1	5,620	0.02%
2021/07/20	4	74.60	0	0.00	74.30	4	5,503	0.07%
2021/07/15	4	76.70	0	0.00	77.20	4	5,233	0.08%
2021/07/14	1	74.40	1	73.60	74.40	0	4,848	0.00%
2021/07/13	0	0.00	1	75.20	73.90	-1	4,873	-0.02%
2021/07/09	0	0.00	1	73.70	72.90	-1	4,783	-0.02%
2021/07/07	0	0.00	1	73.00	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	2	72.55	73.30	-2	4,837	-0.04%
2021/07/02	0	0.00	6	71.37	71.50	-6	4,789	-0.13%
2021/06/28	30	72.30	32	72.64	72.80	-2	4,940	-0.04%
2021/06/23	1	69.50	0	0.00	69.60	1	4,879	0.02%
2021/06/18	4	70.03	0	0.00	69.00	4	5,103	0.08%
2021/06/11	34	70.84	13	70.87	70.30	21	5,983	0.35%
2021/06/10	1	70.00	0	0.00	70.50	1	6,026	0.02%
2021/06/09	0	0.00	1	70.20	69.20	-1	6,028	-0.02%
2021/05/24	1	64.60	0	0.00	65.10	1	7,036	0.01%
2021/05/12	0	0.00	5	65.14	64.50	-5	7,288	-0.07%
2021/05/11	1	69.70	0	0.00	67.10	1	7,276	0.01%
2021/05/06	1	73.20	0	0.00	70.60	1	7,469	0.01%
2021/05/05	1	70.90	0	0.00	70.40	1	7,787	0.01%
2021/04/29	0	0.00	1	77.80	77.40	-1	7,910	-0.01%
2021/04/28	1	77.70	0	0.00	78.20	1	7,975	0.01%
2021/04/23	0	0.00	1	74.80	76.00	-1	8,475	-0.01%
2021/04/22	2	77.20	0	0.00	75.20	2	8,655	0.02%
2021/04/13	2	76.80	0	0.00	76.40	2	9,586	0.02%
2021/04/08	0	0.00	1	77.90	77.60	-1	9,492	-0.01%
2021/03/31	0	0.00	5	78.14	77.70	-5	9,285	-0.05%
2021/03/30	0	0.00	2	77.80	77.80	-2	9,223	-0.02%
2021/03/29	2	76.50	0	0.00	76.70	2	9,172	0.02%
2021/03/26	0	0.00	2	76.85	76.70	-2	9,239	-0.02%
2021/03/25	1	76.10	0	0.00	76.10	1	9,189	0.01%
2021/03/24	2	75.50	0	0.00	75.50	2	9,144	0.02%
2021/03/23	30	75.10	30	76.40	75.80	0	9,116	0.00%
2021/03/19	4	75.70	4	76.85	76.00	0	8,985	0.00%
2021/03/18	0	0.00	3	76.63	77.90	-3	8,602	-0.03%
2021/03/15	2	73.30	2	73.20	73.60	0	8,607	0.00%
2021/03/12	2	72.50	0	0.00	72.70	2	8,634	0.02%
2021/03/09	2	70.80	0	0.00	71.40	2	8,988	0.02%
2021/03/04	0	0.00	45	74.38	74.10	-45	8,709	-0.52%
2021/03/03	67	74.78	0	0.00	75.10	67	8,584	0.78%
2021/03/02	6	76.53	10	76.35	75.50	-4	8,370	-0.05%
2021/02/25	1	74.00	1	75.50	74.50	0	8,286	0.00%
2021/02/23	4	74.13	2	74.50	74.40	2	8,214	0.02%
2021/02/22	3	73.53	1	75.50	75.50	2	8,142	0.02%
2021/02/19	0	0.00	5	73.00	73.20	-5	8,051	-0.06%
2021/02/04	1	70.20	0	0.00	70.30	1	8,045	0.01%
2021/01/27	2	77.00	10	75.81	75.70	-8	8,077	-0.10%
2021/01/25	5	75.52	4	75.90	75.70	1	7,537	0.01%
2021/01/21	1	73.80	0	0.00	74.40	1	7,308	0.01%
2021/01/20	15	75.43	0	0.00	73.70	15	7,247	0.21%
2021/01/19	1	73.90	3	74.67	74.50	-2	6,991	-0.03%
2021/01/18	1	74.10	0	0.00	73.90	1	6,871	0.01%
2021/01/15	0	0.00	10	74.30	74.50	-10	6,733	-0.15%
2021/01/13	0	0.00	2	72.20	72.10	-2	6,359	-0.03%
2021/01/12	9	71.16	14	71.42	70.40	-5	6,189	-0.08%
2021/01/11	0	0.00	4	69.35	69.30	-4	5,733	-0.07%
2021/01/07	2	67.45	0	0.00	68.00	2	5,631	0.04%
2021/01/06	5	66.88	0	0.00	66.30	5	5,544	0.09%
2021/01/05	0	0.00	2	67.40	67.40	-2	5,529	-0.04%
2021/01/04	2	67.20	14	66.90	67.40	-12	5,549	-0.22%
2020/12/31	2	66.40	2	66.50	66.40	0	5,526	0.00%
2020/12/30	0	0.00	1	65.60	65.90	-1	5,566	-0.02%
2020/12/28	2	66.40	0	0.00	66.40	2	5,700	0.04%
2020/12/24	1	65.70	0	0.00	65.70	1	5,943	0.02%
2020/12/18	2	65.00	0	0.00	65.00	2	6,562	0.03%
2020/12/17	1	65.40	0	0.00	65.40	1	6,740	0.01%
2020/12/16	0	0.00	3	66.80	66.20	-3	6,843	-0.04%
2020/12/15	3	65.70	2	65.50	65.30	1	6,937	0.01%
2020/12/14	6	67.05	0	0.00	66.90	6	7,196	0.08%
2020/12/11	11	67.24	1	66.80	67.40	10	7,464	0.13%
2020/12/10	0	0.00	6	69.35	68.70	-6	7,457	-0.08%
2020/12/09	16	67.63	21	68.24	69.00	-5	7,231	-0.07%
2020/12/08	3	66.23	0	0.00	66.20	3	7,038	0.04%
2020/12/07	3	66.57	4	66.60	66.60	-1	7,006	-0.01%
2020/12/04	1	67.80	120	66.71	67.40	-119	6,886	-1.73%	大賣/鉅額交易
2020/12/03	103	66.05	1	66.10	66.20	102	6,546	1.56%	大買/鉅額交易
2020/12/01	0	0.00	2	65.20	65.20	-2	6,433	-0.03%
2020/11/30	2	64.30	0	0.00	64.30	2	6,390	0.03%
2020/11/27	1	64.70	0	0.00	64.70	1	6,320	0.02%
2020/11/25	2	65.95	2	66.55	65.40	0	6,267	0.00%
2020/11/24	0	0.00	2	66.00	65.80	-2	6,159	-0.03%
2020/11/23	1	65.60	0	0.00	65.50	1	6,145	0.02%
2020/11/19	2	64.40	10	64.30	64.50	-8	6,148	-0.13%
2020/11/18	3	65.13	0	0.00	64.90	3	6,152	0.05%
2020/11/16	9	64.86	0	0.00	64.70	9	6,165	0.15%
2020/11/13	1	65.00	1	64.90	65.00	0	6,144	0.00%
2020/11/12	0	0.00	1	65.60	65.60	-1	6,125	-0.02%
2020/11/11	0	0.00	1	65.20	65.00	-1	6,016	-0.02%
2020/11/10	0	0.00	32	64.10	64.90	-32	5,943	-0.54%
2020/11/09	4	64.03	1	65.10	64.20	3	5,793	0.05%
2020/11/06	0	0.00	1	63.50	64.00	-1	5,608	-0.02%
2020/11/04	1	62.00	0	0.00	62.30	1	5,425	0.02%
2020/10/29	0	0.00	41	62.52	63.00	-41	5,497	-0.75%
2020/10/28	40	62.95	10	63.09	62.90	30	5,606	0.54%
2020/10/26	30	61.80	0	0.00	61.80	30	5,717	0.52%
2020/10/21	0	0.00	5	62.00	61.50	-5	5,936	-0.08%
2020/10/20	0	0.00	2	62.10	61.70	-2	6,041	-0.03%
2020/10/19	0	0.00	7	61.73	61.50	-7	6,278	-0.11%
2020/10/16	0	0.00	31	60.84	61.00	-31	6,454	-0.48%
2020/10/15	6	61.12	15	61.19	60.60	-9	6,530	-0.14%
2020/10/14	2	61.60	31	61.62	61.20	-29	6,619	-0.44%
2020/10/13	2	62.00	0	0.00	62.40	2	6,640	0.03%
2020/10/12	6	62.23	100	61.95	62.60	-94	6,671	-1.41%
2020/10/06	0	0.00	5	63.00	62.60	-5	6,690	-0.07%
2020/09/30	5	63.40	0	0.00	63.40	5	6,793	0.07%
2020/09/29	7	63.04	20	63.33	63.80	-13	6,767	-0.19%
2020/09/28	1	62.80	1	63.00	62.30	0	6,792	0.00%
2020/09/25	0	0.00	10	62.63	61.70	-10	6,828	-0.15%
2020/09/24	8	63.31	7	63.47	64.50	1	6,761	0.01%
2020/09/23	1	63.90	2	64.25	63.70	-1	6,709	-0.01%
2020/09/22	11	62.45	9	62.93	63.10	2	6,519	0.03%
2020/09/21	5	62.60	7	62.70	62.40	-2	6,430	-0.03%
2020/09/18	7	62.20	2	62.25	62.10	5	6,390	0.08%
2020/09/17	10	62.02	36	62.08	62.10	-26	6,440	-0.40%
2020/09/16	2	60.80	3	60.93	61.00	-1	6,182	-0.02%
2020/09/15	2	57.90	6	58.30	59.00	-4	5,942	-0.07%
2020/09/14	8	57.45	0	0.00	57.50	8	5,956	0.13%
2020/09/11	0	0.00	1	57.10	57.20	-1	6,047	-0.02%
2020/09/10	2	57.10	0	0.00	57.20	2	6,092	0.03%
2020/09/09	0	0.00	1	56.60	57.20	-1	6,143	-0.02%
2020/09/08	3	57.20	5	57.10	56.90	-2	6,235	-0.03%
2020/09/07	6	56.98	7	56.80	57.00	-1	6,322	-0.02%
2020/09/01	5	56.00	0	0.00	56.20	5	6,876	0.07%
2020/08/28	0	0.00	3	56.70	56.70	-3	7,139	-0.04%
2020/08/27	5	57.40	30	56.60	56.90	-25	7,232	-0.35%
2020/08/26	1	56.60	4	56.58	57.20	-3	7,295	-0.04%
2020/08/25	1	55.60	0	0.00	55.30	1	7,306	0.01%
2020/08/24	0	0.00	9	54.88	55.00	-9	7,378	-0.12%
2020/08/21	2	55.40	0	0.00	55.40	2	7,460	0.03%
2020/08/20	3	55.27	0	0.00	55.20	3	7,528	0.04%
2020/08/19	0	0.00	50	57.00	57.00	-50	7,581	-0.66%
2020/08/13	8	57.45	0	0.00	57.50	8	8,175	0.10%
2020/08/12	5	57.60	0	0.00	57.40	5	8,237	0.06%
2020/08/10	22	58.25	23	58.00	58.50	-1	8,498	-0.01%
2020/08/07	20	58.33	0	0.00	58.30	20	8,783	0.23%
2020/08/05	501	59.25	1	59.30	59.10	500	9,043	5.53%	大買/鉅額交易
2020/08/04	621	58.91	2	58.70	59.00	619	9,170	6.75%	大買/鉅額交易
2020/08/03	0	0.00	2	58.20	58.20	-2	9,516	-0.02%
2020/07/31	5	60.00	0	0.00	59.90	5	9,528	0.05%
2020/07/29	9	58.39	36	57.56	58.70	-27	9,761	-0.28%
2020/07/28	34	57.79	33	58.98	56.70	1	10,312	0.01%
2020/07/27	12	58.72	0	0.00	57.90	12	10,360	0.12%
2020/07/24	53	59.21	40	59.88	59.10	13	10,314	0.13%
2020/07/23	8	60.23	0	0.00	60.20	8	10,247	0.08%
2020/07/22	3	64.83	0	0.00	65.40	3	10,050	0.03%
2020/07/21	12	64.46	0	0.00	64.30	12	9,878	0.12%
2020/07/20	8	64.48	1	64.70	64.10	7	9,873	0.07%
2020/07/17	4	65.45	1	65.60	65.30	3	9,864	0.03%
2020/07/16	5	65.82	0	0.00	65.80	5	10,082	0.05%
2020/07/14	4	65.65	0	0.00	65.70	4	10,418	0.04%
2020/07/10	10	65.48	1	65.00	65.10	9	10,466	0.09%
2020/07/09	8	67.01	1	67.00	66.90	7	10,336	0.07%
2020/07/08	2	67.60	0	0.00	67.60	2	10,258	0.02%
2020/07/07	5	66.70	0	0.00	66.70	5	10,186	0.05%
2020/07/06	10	67.89	1	67.60	68.00	9	10,039	0.09%
2020/07/03	0	0.00	2	66.15	66.90	-2	9,910	-0.02%
2020/07/02	6	65.45	2	65.50	65.90	4	9,817	0.04%
2020/07/01	0	0.00	2	64.25	64.30	-2	9,704	-0.02%
2020/06/30	2	64.40	0	0.00	64.30	2	9,635	0.02%
2020/06/24	0	0.00	5	63.92	64.00	-5	9,483	-0.05%
2020/06/23	2	63.05	4	63.08	63.10	-2	9,367	-0.02%
2020/06/22	4	63.00	1	62.90	62.90	3	9,351	0.03%
2020/06/19	0	0.00	12	62.88	62.90	-12	9,352	-0.13%
2020/06/18	0	0.00	9	62.20	62.30	-9	9,280	-0.10%
2020/06/16	20	62.03	0	0.00	61.90	20	9,236	0.22%
2020/06/15	5	61.00	5	61.50	61.00	0	9,285	0.00%
2020/06/12	0	0.00	2	60.50	61.00	-2	9,248	-0.02%
2020/06/11	26	60.72	0	0.00	60.70	26	9,251	0.28%
2020/06/10	1	61.30	0	0.00	62.00	1	9,156	0.01%
2020/06/09	11	61.96	0	0.00	61.90	11	9,132	0.12%
2020/06/08	17	63.41	1	63.50	63.10	16	9,098	0.18%
2020/06/05	5	62.70	3	62.60	62.80	2	8,902	0.02%
2020/06/04	1	61.70	0	0.00	61.50	1	8,719	0.01%
2020/06/03	8	61.36	0	0.00	61.40	8	8,688	0.09%
2020/06/02	2	61.30	1	61.40	61.30	1	8,577	0.01%
2020/06/01	15	61.57	0	0.00	61.70	15	8,496	0.18%
2020/05/29	10	61.00	0	0.00	61.40	10	8,429	0.12%
2020/05/27	12	61.03	0	0.00	61.40	12	8,324	0.14%
2020/05/26	1	61.30	3	61.00	61.10	-2	8,290	-0.02%
2020/05/25	3	60.37	2	60.15	60.70	1	8,155	0.01%
2020/05/22	23	60.29	3	60.43	60.20	20	8,059	0.25%
2020/05/21	1	59.40	1	59.70	59.70	0	7,789	0.00%
2020/05/20	1	58.50	0	0.00	58.40	1	7,631	0.01%
2020/05/19	1	58.60	1	58.90	58.80	0	7,618	0.00%
2020/05/15	0	0.00	1	59.00	58.90	-1	7,552	-0.01%
2020/05/14	4	59.18	0	0.00	58.10	4	7,383	0.05%
2020/05/13	2	60.75	0	0.00	60.80	2	7,110	0.03%
2020/05/08	0	0.00	10	60.60	60.80	-10	6,743	-0.15%
2020/05/07	0	0.00	1	59.50	59.50	-1	6,377	-0.02%
2020/05/06	11	59.04	0	0.00	59.00	11	6,287	0.17%
2020/05/05	5	58.92	6	58.52	59.20	-1	6,175	-0.02%
2020/05/04	3	59.10	1	59.00	59.00	2	5,859	0.03%
2020/04/30	0	0.00	12	54.73	56.60	-12	5,207	-0.23%
2020/04/28	2	54.20	0	0.00	54.00	2	5,101	0.04%
2020/04/27	1	53.80	1	54.10	54.10	0	5,143	0.00%
2020/04/24	0	0.00	13	52.47	53.00	-13	5,093	-0.26%
2020/04/23	11	52.47	6	53.08	52.60	5	5,093	0.10%
2020/04/22	17	52.37	5	52.50	52.60	12	5,010	0.24%
2020/04/21	14	54.57	8	53.48	53.10	6	4,869	0.12%
2020/04/20	6	57.57	3	57.30	57.30	3	4,575	0.07%
2020/04/16	0	0.00	2	54.35	54.40	-2	4,181	-0.05%
2020/04/15	2	53.85	2	53.80	53.80	0	4,173	0.00%
2020/04/14	1	54.40	0	0.00	54.20	1	4,077	0.02%
2020/04/13	1	53.90	0	0.00	53.60	1	4,114	0.02%
2020/04/07	3	52.13	202	52.01	52.60	-199	4,269	-4.66%	大賣/鉅額交易
2020/04/06	85	50.08	16	50.56	50.60	69	4,187	1.65%
2020/04/01	85	49.67	0	0.00	50.10	85	4,187	2.03%
2020/03/31	43	49.58	3	49.50	49.50	40	4,200	0.95%
2020/03/27	5	51.24	0	0.00	50.50	5	4,142	0.12%
2020/03/26	2	50.50	3	50.37	50.50	-1	4,083	-0.02%
2020/03/25	5	49.80	5	49.74	49.40	0	4,059	0.00%
2020/03/24	301	46.69	0	0.00	46.75	301	4,033	7.46%	大買/鉅額交易
2020/03/17	6	51.52	0	0.00	51.00	6	4,312	0.14%
2020/03/16	0	0.00	5	54.24	53.60	-5	4,319	-0.12%
2020/03/10	8	57.25	0	0.00	57.70	8	4,610	0.17%
2020/03/09	6	58.05	5	58.36	57.60	1	4,873	0.02%
2020/03/06	0	0.00	3	59.20	59.30	-3	4,868	-0.06%
2020/03/05	11	59.65	0	0.00	59.80	11	4,914	0.22%
2020/03/02	15	58.20	0	0.00	58.20	15	5,453	0.28%
2020/02/27	0	0.00	50	58.50	58.50	-50	5,706	-0.88%
2020/02/25	5	59.90	0	0.00	59.90	5	5,712	0.09%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	3	60.10	0	0.00	60.00	3	5,704	0.05%
2020/02/20	6	60.47	0	0.00	60.40	6	5,729	0.10%
2020/02/19	2	60.50	0	0.00	60.30	2	5,715	0.03%
2020/02/18	3	60.43	0	0.00	60.50	3	5,718	0.05%
2020/02/17	2	61.55	0	0.00	61.10	2	5,721	0.03%
2020/02/14	2	61.70	0	0.00	61.70	2	5,692	0.04%
2020/02/13	2	61.00	1	62.70	61.00	1	5,677	0.02%
2020/02/12	0	0.00	1	62.20	62.00	-1	5,655	-0.02%
2020/02/11	2	61.50	0	0.00	61.50	2	5,653	0.04%
2020/02/10	6	59.73	0	0.00	60.00	6	5,684	0.11%
2020/02/07	1	61.50	0	0.00	60.60	1	5,717	0.02%
2020/02/06	1	61.30	0	0.00	61.50	1	5,769	0.02%
2020/02/05	4	59.85	1	60.90	60.70	3	5,954	0.05%
2020/02/03	12	58.26	0	0.00	59.40	12	6,032	0.20%
2020/01/31	17	60.01	0	0.00	60.60	17	6,006	0.28%
2020/01/30	0	0.00	1	61.20	60.30	-1	6,060	-0.02%
2020/01/20	1	65.60	0	0.00	65.60	1	5,989	0.02%
2020/01/17	2	65.65	0	0.00	65.70	2	6,026	0.03%
2020/01/16	2	65.80	0	0.00	65.80	2	6,075	0.03%
2020/01/15	2	66.70	0	0.00	66.60	2	6,115	0.03%
2020/01/13	2	66.40	1	66.60	66.10	1	6,246	0.02%
2020/01/10	5	65.18	0	0.00	64.90	5	6,333	0.08%
2020/01/09	33	65.05	61	65.09	65.50	-28	6,358	-0.44%
2020/01/08	61	64.27	0	0.00	64.00	61	6,401	0.95%
2020/01/06	1	65.70	0	0.00	64.80	1	6,394	0.02%
2020/01/03	0	0.00	2	69.00	67.20	-2	6,405	-0.03%
2020/01/02	2	68.30	2	68.10	68.40	0	6,381	0.00%
2019/12/26	0	0.00	1	66.90	67.20	-1	6,365	-0.02%
2019/12/25	3	66.70	3	66.43	66.70	0	6,378	0.00%
2019/12/24	3	65.97	1	65.70	65.70	2	6,444	0.03%
2019/12/23	1	66.20	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	1	67.50	66.80	-1	6,508	-0.02%
2019/12/18	2	68.15	2	68.25	67.50	0	6,518	0.00%
2019/12/16	2	67.25	1	68.00	66.40	1	6,471	0.02%
2019/12/12	0	0.00	1	66.10	65.30	-1	6,471	-0.02%
2019/12/11	0	0.00	1	66.10	65.80	-1	6,678	-0.01%
2019/12/10	0	0.00	3	65.83	66.10	-3	6,612	-0.05%
2019/12/09	0	0.00	3	65.67	66.10	-3	6,643	-0.05%
2019/12/06	0	0.00	42	65.52	65.00	-42	6,611	-0.64%
2019/12/05	2	65.30	7	65.33	65.50	-5	6,614	-0.08%
2019/12/04	46	63.82	10	63.69	63.90	36	6,409	0.56%
2019/12/02	2	62.10	1	62.30	62.30	1	6,303	0.02%
2019/11/29	3	62.83	0	0.00	62.80	3	6,357	0.05%
2019/11/27	2	62.70	6	62.62	62.60	-4	6,228	-0.06%
2019/11/26	4	62.50	4	62.70	62.30	0	5,915	0.00%
2019/11/25	0	0.00	1	61.80	61.90	-1	5,640	-0.02%
2019/11/21	1	60.10	0	0.00	60.60	1	5,689	0.02%
2019/11/19	1	60.70	2	61.10	60.60	-1	5,754	-0.02%
2019/11/18	1	61.90	2	61.95	61.80	-1	5,727	-0.02%
2019/11/15	3	61.13	3	61.40	61.50	0	5,763	0.00%
2019/11/14	2	60.10	1	60.00	60.00	1	5,750	0.02%
2019/11/13	0	0.00	0.1	60.90	60.40	-0.1	5,748	0.00%
2019/11/11	1	60.30	2	60.15	60.10	-1	5,816	-0.02%
2019/11/08	1	61.10	1	61.40	61.10	0	5,824	0.00%
2019/11/07	1	61.30	0	0.00	60.70	1	5,840	0.02%
2019/11/06	3	62.03	3	62.37	61.60	0	5,802	0.00%
2019/11/05	1	62.40	1	62.80	62.20	0	5,800	0.00%
2019/11/04	2	62.20	0	0.00	62.60	2	5,761	0.03%
2019/10/31	0	0.00	1	60.60	60.40	-1	5,729	-0.02%
2019/10/29	2	60.20	0	0.00	59.90	2	5,913	0.03%
2019/10/28	1	61.60	2	61.30	61.20	-1	5,865	-0.02%
2019/10/24	1	61.90	0	0.00	62.00	1	5,906	0.02%
2019/10/23	0	0.00	1	61.10	61.10	-1	5,934	-0.02%
2019/10/22	2	60.60	0	0.00	60.30	2	5,994	0.03%
2019/10/21	1	59.80	1	60.50	60.60	0	6,022	0.00%
2019/10/18	1	59.20	2	59.50	59.60	-1	6,050	-0.02%
2019/10/17	1	58.00	1	58.40	58.50	0	6,041	0.00%
2019/10/08	2	57.70	0	0.00	57.50	2	6,326	0.03%
2019/10/01	0	0.00	1	58.60	58.40	-1	6,620	-0.02%
2019/09/26	1	58.40	1	58.10	58.10	0	6,755	0.00%
2019/09/25	1	58.90	0	0.00	58.40	1	6,888	0.01%
2019/09/24	0	0.00	2	59.30	58.80	-2	7,255	-0.03%
2019/09/23	0	0.00	1	58.70	58.60	-1	7,281	-0.01%
2019/09/20	3	59.07	0	0.00	58.50	3	7,282	0.04%
2019/09/18	1	59.80	0	0.00	59.70	1	7,220	0.01%
2019/09/17	0	0.00	1	59.60	59.50	-1	7,192	-0.01%
2019/09/16	1	61.30	1	61.30	61.00	0	7,126	0.00%
2019/09/12	0	0.00	1	63.80	63.40	-1	7,180	-0.01%
2019/09/11	1	63.00	0	0.00	63.50	1	7,329	0.01%
2019/09/10	27	63.00	28	63.26	63.00	-1	7,299	-0.01%
2019/09/09	2	63.75	0	0.00	63.20	2	7,261	0.03%
2019/09/06	1	64.70	0	0.00	64.30	1	7,277	0.01%
2019/09/05	1	64.70	0	0.00	64.10	1	7,245	0.01%
2019/09/04	1	63.80	2	63.80	63.80	-1	7,168	-0.01%
2019/09/03	2	63.60	0	0.00	63.40	2	7,294	0.03%
2019/09/02	0	0.00	2	63.15	62.80	-2	7,328	-0.03%
2019/08/30	0	0.00	1	62.70	62.60	-1	7,377	-0.01%
2019/08/26	100	60.78	1	60.80	60.60	99	7,810	1.27%
2019/08/23	1	61.50	0	0.00	62.30	1	7,845	0.01%
2019/08/22	0	0.00	1	63.30	61.90	-1	7,863	-0.01%
2019/08/21	2	62.40	0	0.00	62.20	2	7,882	0.03%
2019/08/20	1	63.00	3	63.23	62.50	-2	8,046	-0.02%
2019/08/19	4	63.15	0	0.00	63.20	4	8,193	0.05%
2019/08/16	0	0.00	1	61.90	62.00	-1	8,637	-0.01%
2019/08/14	1	62.70	0	0.00	62.10	1	9,019	0.01%
2019/08/13	1	61.90	0	0.00	61.60	1	9,115	0.01%
2019/08/08	1	62.40	0	0.00	62.40	1	9,224	0.01%
2019/08/02	2	60.55	0	0.00	60.80	2	9,463	0.02%
2019/08/01	1	63.30	0	0.00	63.00	1	9,370	0.01%
2019/07/31	0	0.00	1	62.40	63.10	-1	9,303	-0.01%
2019/07/30	3	63.93	0	0.00	63.30	3	9,468	0.03%
2019/07/25	2	64.50	1	64.80	64.70	1	10,123	0.01%
2019/07/24	1	67.20	2	67.20	67.30	-1	10,078	-0.01%
2019/07/22	0	0.00	2	67.20	67.30	-2	10,012	-0.02%
2019/07/18	2	64.95	4	65.28	65.10	-2	10,122	-0.02%
2019/07/17	2	66.35	2	67.00	67.00	0	10,026	0.00%
2019/07/16	0	0.00	4	67.28	67.00	-4	10,032	-0.04%
2019/07/15	1	65.60	2	65.85	66.00	-1	9,885	-0.01%
2019/07/11	4	65.80	0	0.00	65.50	4	9,976	0.04%
2019/07/10	0	0.00	1	65.10	64.80	-1	9,919	-0.01%
2019/07/03	1	64.30	0	0.00	64.60	1	10,040	0.01%
2019/07/02	1	65.10	1	65.70	65.60	0	9,969	0.00%
2019/07/01	9	63.79	12	64.45	64.90	-3	9,925	-0.03%
2019/06/26	0	0.00	5	60.84	60.80	-5	9,660	-0.05%
2019/06/24	2	61.10	0	0.00	61.10	2	9,635	0.02%
2019/06/21	8	61.89	1	60.80	60.80	7	9,674	0.07%
2019/06/20	1	61.40	3	61.27	61.80	-2	9,584	-0.02%
2019/06/19	2	58.90	3	58.70	59.20	-1	9,430	-0.01%
2019/06/18	1	57.50	0	0.00	57.00	1	9,376	0.01%
2019/06/14	0	0.00	2	57.10	56.30	-2	9,938	-0.02%
2019/06/11	1	57.50	1	58.50	57.30	0	9,965	0.00%
2019/06/10	2	56.70	0	0.00	57.60	2	9,804	0.02%
2019/06/05	0	0.00	3	57.07	56.60	-3	9,652	-0.03%
2019/06/04	6	56.90	2	56.15	55.80	4	9,555	0.04%
2019/06/03	0	0.00	1	57.40	57.30	-1	9,476	-0.01%
2019/05/31	3	58.30	5	57.20	58.30	-2	9,479	-0.02%
2019/05/30	1	56.30	0	0.00	56.00	1	9,417	0.01%
2019/05/29	0	0.00	3	54.93	55.10	-3	9,420	-0.03%
2019/05/28	2	54.60	0	0.00	54.60	2	9,400	0.02%
2019/05/27	4	53.75	5	54.50	54.70	-1	9,378	-0.01%
2019/05/24	7	56.09	7	56.20	55.60	0	9,242	0.00%
2019/05/23	9	56.60	1	57.20	55.60	8	9,259	0.09%
2019/05/22	3	63.57	0	0.00	61.60	3	8,835	0.03%
2019/05/21	0	0.00	1	61.80	62.70	-1	8,704	-0.01%
2019/05/20	0	0.00	1	64.10	63.00	-1	8,563	-0.01%
2019/05/17	1	67.00	0	0.00	64.80	1	8,522	0.01%
2019/05/14	0	0.00	1	67.80	68.20	-1	8,587	-0.01%
2019/05/13	3	68.33	4	67.60	67.60	-1	8,553	-0.01%
2019/05/10	1	71.60	0	0.00	70.30	1	8,577	0.01%
2019/05/09	1	71.10	1	71.50	71.70	0	8,565	0.00%
2019/05/07	3	73.07	8	73.45	73.00	-5	8,588	-0.06%
2019/05/06	8	72.03	8	71.66	72.10	0	8,464	0.00%
2019/05/03	9	72.59	2	72.50	72.70	7	8,301	0.08%
2019/04/29	2	70.00	0	0.00	70.10	2	8,247	0.02%
2019/04/26	1	72.40	0	0.00	71.30	1	8,221	0.01%
2019/04/18	1	70.50	3	69.77	69.40	-2	7,908	-0.03%
2019/04/17	0	0.00	2	71.60	71.50	-2	7,871	-0.03%
2019/04/16	0	0.00	4	69.95	71.00	-4	7,812	-0.05%
2019/04/12	4	70.08	3	70.10	69.20	1	7,806	0.01%
2019/04/11	2	72.55	5	73.34	72.10	-3	7,751	-0.04%
2019/04/09	5	72.56	0	0.00	72.20	5	7,665	0.07%
2019/04/03	0	0.00	5	73.96	73.50	-5	7,618	-0.07%
2019/04/02	2	71.95	0	0.00	72.00	2	7,558	0.03%
2019/04/01	0	0.00	1	72.70	72.50	-1	7,552	-0.01%
2019/03/28	1	70.90	0	0.00	70.60	1	7,486	0.01%
2019/03/26	2	71.95	2	72.05	71.00	0	7,478	0.00%
2019/03/25	1	71.00	0	0.00	71.20	1	7,445	0.01%
2019/03/22	5	72.46	4	72.75	72.30	1	7,390	0.01%
2019/03/21	5	75.44	6	75.45	75.00	-1	7,272	-0.01%
2019/03/20	9	75.62	2	76.55	75.50	7	7,225	0.10%
2019/03/19	2	74.95	3	74.60	75.30	-1	7,156	-0.01%
2019/03/18	1	70.00	0	0.00	70.00	1	6,847	0.01%
2019/03/15	0	0.00	1	69.80	69.10	-1	6,800	-0.01%
2019/03/08	1	67.30	0	0.00	67.50	1	7,518	0.01%
2019/03/05	0	0.00	1	69.30	68.20	-1	7,669	-0.01%
2019/03/04	1	67.10	0	0.00	67.20	1	7,760	0.01%
2019/02/22	0	0.00	1	69.30	67.80	-1	7,692	-0.01%
2019/02/20	1	65.70	0	0.00	66.00	1	7,611	0.01%
2019/02/19	0	0.00	7	65.96	65.80	-7	7,634	-0.09%
2019/02/18	7	66.80	4	68.45	66.80	3	7,680	0.04%
2019/02/15	0	0.00	1	68.50	68.50	-1	7,661	-0.01%
2019/02/12	0	0.00	1	67.60	67.80	-1	7,629	-0.01%
2019/02/11	5	67.80	1	67.00	67.80	4	7,714	0.05%
2019/01/30	1	66.20	1	65.90	66.00	0	7,873	0.00%
2019/01/25	1	63.50	0	0.00	63.40	1	8,103	0.01%
2019/01/24	0	0.00	6	62.87	63.90	-6	8,265	-0.07%
2019/01/23	4	61.75	0	0.00	61.70	4	8,199	0.05%
2019/01/17	0	0.00	1	63.60	61.80	-1	7,972	-0.01%
2019/01/15	0	0.00	1	62.00	62.30	-1	7,913	-0.01%
2019/01/11	1	61.00	1	61.90	60.90	0	7,973	0.00%
2019/01/04	3	56.73	0	0.00	56.40	3	8,016	0.04%
2019/01/02	1	62.30	0	0.00	61.90	1	7,968	0.01%
2018/12/25	1	60.60	0	0.00	60.10	1	8,312	0.01%
2018/12/24	0	0.00	1	62.70	62.30	-1	8,307	-0.01%
2018/12/19	1	60.70	0	0.00	60.80	1	8,554	0.01%
2018/12/14	0	0.00	1	60.90	60.60	-1	8,772	-0.01%
2018/12/12	0	0.00	3	62.53	62.00	-3	8,743	-0.03%
2018/12/07	2	59.25	1	59.00	59.10	1	8,575	0.01%
2018/12/06	1	61.40	1	58.70	58.20	0	8,607	0.00%
2018/12/04	11	62.43	11	63.11	63.10	0	8,441	0.00%
2018/11/30	1	60.00	0	0.00	59.50	1	8,169	0.01%
2018/11/26	0	0.00	6	55.52	55.50	-6	8,183	-0.07%
2018/11/21	3	54.53	3	54.73	55.10	0	8,614	0.00%
2018/11/20	2	53.35	1	54.60	55.80	1	8,547	0.01%
2018/11/16	5	55.00	3	55.90	54.80	2	8,349	0.02%
2018/11/15	3	55.50	1	55.00	55.90	2	8,243	0.02%
2018/11/13	0	0.00	20	52.08	54.00	-20	8,069	-0.25%
2018/11/12	1	54.10	1	54.00	54.10	0	8,012	0.00%
2018/11/09	2	54.75	1	54.40	54.60	1	7,979	0.01%
2018/11/08	1	54.80	2	55.50	53.80	-1	7,904	-0.01%
2018/11/07	22	55.08	0	0.00	54.80	22	7,787	0.28%
2018/11/06	1	58.70	1	56.90	56.10	0	7,650	0.00%
2018/11/02	4	59.30	4	59.80	61.40	0	7,391	0.00%
2018/11/01	5	58.98	8	59.28	61.10	-3	7,228	-0.04%
2018/10/31	2	57.40	0	0.00	56.80	2	6,983	0.03%
2018/10/29	3	55.40	4	55.40	55.30	-1	6,984	-0.01%
2018/10/26	1	53.80	2	53.80	52.80	-1	6,996	-0.01%
2018/10/25	2	55.10	0	0.00	53.70	2	6,943	0.03%
2018/10/23	2	57.75	2	58.40	58.00	0	6,891	0.00%
2018/10/19	3	56.20	2	56.20	56.30	1	6,825	0.01%
2018/10/12	9	56.20	9	55.10	56.60	0	7,000	0.00%
2018/10/11	1	54.10	3	54.43	54.10	-2	7,002	-0.03%
2018/10/09	0	0.00	1	54.80	54.40	-1	6,935	-0.01%
2018/10/05	1	54.40	0	0.00	55.10	1	7,012	0.01%
2018/10/04	2	59.00	0	0.00	59.00	2	7,104	0.03%
2018/09/26	2	61.30	2	61.00	61.20	0	7,261	0.00%
2018/09/14	0	0.00	1	66.20	65.80	-1	7,265	-0.01%
2018/09/13	1	65.60	4	65.58	65.60	-3	7,211	-0.04%
2018/09/12	4	65.20	0	0.00	65.20	4	7,151	0.06%
2018/09/11	1	64.40	1	64.80	67.50	0	7,060	0.00%
2018/09/05	220	69.96	220	70.64	70.00	0	6,777	0.00%	大買/大賣/
2018/08/31	0	0.00	1	70.00	70.30	-1	6,509	-0.02%
2018/08/30	3	69.00	4	69.45	68.80	-1	6,386	-0.02%
2018/08/29	0	0.00	1	67.80	67.90	-1	6,219	-0.02%
2018/08/09	0	0.00	3	66.00	66.00	-3	6,275	-0.05%
2018/08/07	1	67.20	0	0.00	67.00	1	6,244	0.02%
2018/08/06	0	0.00	2	68.50	67.90	-2	6,283	-0.03%
2018/08/02	0	0.00	1	65.10	65.00	-1	6,316	-0.02%
2018/07/20	1	69.60	0	0.00	67.60	1	6,600	0.02%
2018/07/18	0	0.00	4	69.40	68.70	-4	6,582	-0.06%
2018/07/17	5	68.52	1	68.70	68.60	4	6,553	0.06%
2018/07/12	4	66.75	2	68.00	66.60	2	6,459	0.03%
2018/07/10	4	67.10	5	67.02	67.00	-1	6,380	-0.02%
2018/07/09	3	66.27	2	66.25	66.90	1	6,331	0.02%
2018/07/06	3	63.23	0	0.00	63.00	3	6,209	0.05%
2018/07/04	1	65.00	1	65.60	64.40	0	6,281	0.00%
2018/07/03	1	64.00	0	0.00	63.50	1	6,254	0.02%
2018/06/29	5	61.52	1	62.00	63.30	4	6,310	0.06%
2018/06/28	0	0.00	4	60.10	60.10	-4	6,260	-0.06%
2018/06/27	0	0.00	4	60.60	60.60	-4	6,340	-0.06%
2018/06/26	4	59.85	2	61.25	60.10	2	6,554	0.03%
2018/06/22	0	0.00	1	63.60	63.60	-1	6,929	-0.01%
2018/06/19	1	63.30	0	0.00	62.80	1	7,201	0.01%
2018/06/11	1	64.50	0	0.00	64.50	1	7,459	0.01%
2018/06/07	1	66.10	0	0.00	66.00	1	7,717	0.01%
2018/06/06	1	66.10	5	66.42	66.10	-4	7,722	-0.05%
2018/06/05	2	65.40	0	0.00	64.50	2	7,680	0.03%
2018/06/04	0	0.00	3	65.00	64.80	-3	7,716	-0.04%
2018/05/31	1	63.00	0	0.00	63.00	1	7,887	0.01%
2018/05/29	5	67.08	4	67.48	64.90	1	8,167	0.01%
2018/05/25	0	0.00	2	65.15	65.00	-2	8,205	-0.02%
2018/05/22	0	0.00	3	64.10	63.60	-3	8,795	-0.03%
2018/05/21	0	0.00	3	64.30	63.90	-3	8,905	-0.03%
2018/05/17	0	0.00	1	64.50	64.40	-1	9,066	-0.01%
2018/05/11	2	62.00	2	62.80	62.00	0	9,289	0.00%
2018/05/07	1	57.70	0	0.00	57.00	1	9,287	0.01%
2018/05/03	5	60.22	1	59.70	59.00	4	9,347	0.04%
2018/04/27	1	57.00	1	56.90	57.60	0	9,469	0.00%
2018/04/25	0	0.00	1	60.50	59.60	-1	9,596	-0.01%
2018/04/24	4	60.48	4	61.70	61.10	0	9,726	0.00%
2018/04/18	1	64.70	0	0.00	63.70	1	10,150	0.01%
2018/04/16	3	62.70	0	0.00	62.00	3	10,372	0.03%
2018/04/12	2	63.30	2	62.90	63.10	0	10,241	0.00%
2018/04/09	0	0.00	2	63.20	64.20	-2	9,980	-0.02%
2018/04/03	1	64.40	0	0.00	64.40	1	9,903	0.01%
2018/03/29	1	67.30	5	67.10	68.50	-4	10,020	-0.04%
2018/03/28	0	0.00	1	63.60	64.00	-1	9,747	-0.01%
2018/03/27	1	65.30	1	64.90	65.40	0	9,494	0.00%
2018/03/23	1	67.00	0	0.00	67.30	1	9,172	0.01%
2018/03/22	1	69.90	1	70.40	69.50	0	9,149	0.00%
2018/03/21	1	70.10	0	0.00	69.50	1	9,133	0.01%
2018/03/20	1	69.10	0	0.00	69.00	1	9,509	0.01%
2018/03/19	3	70.60	3	70.00	70.00	0	9,612	0.00%
2018/03/16	3	69.80	3	69.60	71.60	0	9,597	0.00%
2018/03/15	1	71.00	3	71.43	71.20	-2	9,530	-0.02%
2018/03/14	2	69.50	4	69.65	70.20	-2	9,456	-0.02%
2018/03/13	9	70.12	9	70.74	69.30	0	9,385	0.00%
2018/03/08	2	68.20	2	69.40	68.30	0	9,212	0.00%
2018/03/07	4	69.13	2	68.40	68.30	2	9,197	0.02%
2018/03/06	1	69.50	0	0.00	70.00	1	9,313	0.01%
2018/03/02	1	70.00	1	69.30	70.10	0	9,268	0.00%
2018/03/01	6	67.62	4	68.65	67.40	2	9,158	0.02%
2018/02/27	7	69.99	1	70.40	68.50	6	9,426	0.06%
2018/02/26	5	70.04	4	71.15	70.80	1	9,317	0.01%
2018/02/23	16	69.23	17	69.52	70.30	-1	9,106	-0.01%
2018/02/22	5	64.50	0	0.00	65.00	5	8,887	0.06%
2018/02/12	5	62.30	5	61.70	61.60	0	8,805	0.00%
2018/02/09	15	62.43	15	62.53	62.20	0	8,821	0.00%
2018/02/06	0	0.00	13	62.72	62.50	-13	8,720	-0.15%
2018/01/30	5	67.88	2	66.80	66.10	3	8,844	0.03%
2018/01/29	1	69.20	3	69.63	69.30	-2	8,766	-0.02%
2018/01/26	1	67.00	1	67.40	67.40	0	8,731	0.00%
2018/01/25	1	66.00	0	0.00	66.70	1	8,749	0.01%
2018/01/24	2	66.20	3	67.17	66.20	-1	8,670	-0.01%
2018/01/23	1	64.50	0	0.00	64.50	1	8,576	0.01%
2018/01/18	1	66.20	1	66.60	65.50	0	8,722	0.00%
2018/01/17	1	64.10	1	64.20	64.50	0	8,627	0.00%
2018/01/16	3	64.37	1	65.70	65.00	2	8,693	0.02%
2018/01/15	3	63.50	10	64.04	64.30	-7	8,858	-0.08%
2018/01/12	1	61.80	1	61.70	61.50	0	8,642	0.00%
2018/01/11	4	59.80	11	60.36	60.90	-7	8,590	-0.08%
2018/01/09	1	56.30	0	0.00	56.30	1	8,517	0.01%
2018/01/04	1	56.00	0	0.00	57.00	1	9,268	0.01%