頎邦 (6147)-華南永昌-大安券商分點個股進出

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
76.7
漲跌
▼1.1
漲幅
-1.41%
成交量
7,858張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/10	3	77.53	1	78.30	76.70	2	6,947	0.03%
2024/05/09	1	77.80	7	78.47	77.80	-6	6,878	-0.09%
2024/05/08	0	0.00	0	76.60	75.80	0	6,760	0.00%
2024/05/07	0	0.00	6	76.45	76.00	-6	6,751	-0.09%
2024/05/06	0	0.00	3	77.40	77.50	-3	6,713	-0.04%
2024/05/03	0	0.00	0.1	78.10	77.90	-0.1	6,684	0.00%
2024/04/30	5	75.84	0	0.00	76.10	5	6,568	0.08%
2024/04/29	5.1	76.90	0	76.80	77.30	5.1	6,519	0.08%
2024/04/26	5	77.90	0	0.00	77.80	5	6,469	0.08%
2024/04/24	3	75.37	4	76.00	76.10	-1	6,467	-0.02%
2024/04/23	0	73.90	0	0.00	74.20	0	6,445	0.00%
2024/04/22	1	73.10	0	0.00	73.30	1	6,438	0.02%
2024/04/18	1	75.70	2	76.00	75.70	-1	6,237	-0.02%
2024/04/17	0	77.00	0	0.00	76.80	0	6,182	0.00%
2024/04/12	0	77.80	0	0.00	77.70	0	6,146	0.00%
2024/04/08	0	76.40	0	0.00	76.30	0	6,319	0.00%
2024/03/29	0	0.00	377	78.64	79.00	-377	6,260	-6.02%	大賣/鉅額交易
2024/03/27	0	74.10	0	0.00	75.80	0	5,749	0.00%
2024/03/22	2	76.70	4	76.00	75.70	-2	5,850	-0.03%
2024/03/21	0	0.00	5	78.22	78.20	-5	5,888	-0.08%
2024/03/20	2	78.59	2	80.70	77.60	0	5,965	0.00%
2024/03/19	0.1	79.81	4	79.75	78.50	-4	6,188	-0.06%
2024/03/18	0	0.00	19	76.71	77.40	-19	6,031	-0.32%
2024/03/15	16	76.78	0	0.00	76.50	16	6,014	0.27%
2024/03/14	40	77.15	40	77.45	77.50	0	5,953	0.00%
2024/03/13	375	78.48	0	0.00	79.00	375	5,829	6.43%	大買/鉅額交易
2024/03/12	10	77.00	20	77.30	76.80	-10	5,618	-0.18%
2024/03/11	1	75.30	2	75.48	75.70	-1	5,522	-0.02%
2024/03/08	3	76.10	4.1	77.61	75.40	-1.1	5,481	-0.02%
2024/03/07	1	74.20	0	0.00	74.60	1	5,104	0.02%
2024/03/04	0	0.00	2	72.35	72.90	-2	5,058	-0.04%
2024/03/01	0	71.90	0	0.00	71.30	0	5,042	0.00%
2024/02/29	9.1	71.20	0	0.00	71.00	9.1	5,009	0.18%
2024/02/27	1.1	71.76	0	0.00	71.70	1.1	4,957	0.02%
2024/02/26	0.1	73.20	2	73.80	73.70	-2	4,901	-0.04%
2024/02/23	2	74.65	2	75.55	74.00	0	4,829	0.00%
2024/02/22	0	0.00	4	71.70	71.60	-4	4,518	-0.09%
2024/02/21	1	70.90	1	71.40	71.10	0	4,489	0.00%
2024/02/20	1	70.70	0	0.00	70.40	1	4,458	0.02%
2024/02/19	0	71.00	0	0.00	71.00	0	4,447	0.00%
2024/02/16	0	70.40	0	0.00	70.00	0	4,423	0.00%
2024/02/15	0	0.00	1	69.40	69.60	-1	4,372	-0.02%
2024/02/02	0	71.38	0	0.00	71.30	0	4,281	0.00%
2024/01/31	0	71.50	0	0.00	72.00	0	4,209	0.00%
2024/01/30	0	72.30	4	72.40	71.60	-4	4,194	-0.09%
2024/01/29	0	72.70	0	0.00	72.60	0	4,192	0.00%
2024/01/24	0	0.00	1	74.00	74.20	-1	4,207	-0.02%
2024/01/23	2.1	74.05	2	74.30	74.20	0.1	4,222	0.00%
2024/01/22	4	73.50	3	73.40	73.50	1	4,214	0.02%
2024/01/16	2	73.00	0	0.00	73.70	2	4,199	0.05%
2024/01/12	0	73.00	0	0.00	72.60	0	4,185	0.00%
2024/01/11	0	72.50	0	0.00	72.20	0	4,165	0.00%
2024/01/10	0	71.70	0	0.00	71.80	0	4,167	0.00%
2024/01/05	1	74.40	2	74.30	74.50	-1	4,113	-0.02%
2023/12/27	0	0.00	20	73.33	72.90	-20	3,858	-0.52%
2023/12/26	1	71.50	1	71.50	72.30	0	3,821	0.00%
2023/12/25	11	72.69	0	0.00	72.30	11	3,766	0.29%
2023/12/21	18	72.88	0	0.00	73.50	18	3,659	0.49%
2023/12/20	24	73.66	5	74.00	74.00	19	3,558	0.53%
2023/12/19	24	72.66	1	72.60	72.60	23	3,435	0.67%
2023/12/18	0	0.00	2	75.45	75.30	-2	3,301	-0.06%
2023/12/15	11	76.73	10	77.10	76.80	1	3,202	0.03%
2023/12/14	8	78.00	32.1	77.33	78.70	-24.1	3,039	-0.79%
2023/12/13	10	71.90	16	73.43	73.80	-6	2,631	-0.23%
2023/12/08	0	69.80	0	0.00	69.80	0	2,584	0.00%
2023/12/07	0	0.00	0.1	70.20	70.00	-0.1	2,654	0.00%
2023/12/06	0	0.00	1	70.40	70.50	-1	2,698	-0.04%
2023/12/05	0	0.00	1	70.20	70.50	-1	2,733	-0.04%
2023/12/01	1	72.10	0	0.00	72.00	1	2,966	0.03%
2023/11/30	0	0.00	5	72.00	72.00	-5	2,960	-0.17%
2023/11/29	0	0.00	40	71.10	71.30	-40	2,913	-1.37%
2023/11/17	3	69.47	0	0.00	69.50	3	3,071	0.10%
2023/11/16	0.1	69.60	1	69.50	69.30	-1	3,088	-0.03%
2023/11/06	0	0.00	1	70.10	70.00	-1	3,268	-0.03%
2023/11/03	0	0.00	1	69.60	69.60	-1	3,329	-0.03%
2023/10/31	0	0.00	9	68.68	68.00	-9	3,369	-0.27%
2023/10/30	0	67.80	0	0.00	68.30	0	3,372	0.00%
2023/10/27	1	67.80	0	0.00	67.50	1	3,386	0.03%
2023/10/24	9	69.00	0	0.00	69.20	9	3,614	0.25%
2023/10/19	3	68.00	0	0.00	68.20	3	3,574	0.08%
2023/10/03	1	68.20	0	0.00	68.80	1	3,730	0.03%
2023/09/22	0	0.00	2	68.45	68.50	-2	3,771	-0.05%
2023/09/21	0	0.00	10	68.30	67.90	-10	3,752	-0.27%
2023/09/20	1	70.40	0	0.00	69.00	1	3,746	0.03%
2023/09/18	0	0.00	1	71.90	71.30	-1	3,642	-0.03%
2023/09/15	1	71.30	0	0.00	71.30	1	3,624	0.03%
2023/09/14	0	0.00	1	71.30	71.00	-1	3,558	-0.03%
2023/09/13	0	0.00	1	71.80	71.20	-1	3,548	-0.03%
2023/09/12	2	71.70	0	0.00	71.50	2	3,585	0.06%
2023/09/11	0	0.00	13	70.32	70.90	-13	3,580	-0.36%
2023/09/07	0	0.00	0	72.00	71.50	0	3,566	0.00%
2023/09/06	6	71.87	0	0.00	72.00	6	3,501	0.17%
2023/09/05	0	0.00	1	70.00	70.10	-1	3,326	-0.03%
2023/09/01	1	69.20	1	68.90	69.20	0	3,398	0.00%
2023/08/31	1	69.90	1	70.20	69.80	0	3,404	0.00%
2023/08/28	0	0.00	5	69.50	68.90	-5	3,370	-0.15%
2023/08/22	0	0.00	16	66.40	66.30	-16	3,310	-0.48%
2023/08/21	30	66.82	30	66.70	66.70	0	3,297	0.00%
2023/08/17	2	68.00	1	68.50	68.70	1	3,200	0.03%
2023/08/14	3	67.40	1	66.60	67.00	2	3,157	0.06%
2023/08/11	1	67.90	2	67.30	67.80	-1	3,153	-0.03%
2023/08/09	37	67.05	39	66.78	67.00	-2	3,141	-0.06%
2023/08/08	0	68.80	0	0.00	69.10	0	3,078	0.00%
2023/08/07	11	68.58	0	0.00	68.70	11	3,077	0.36%
2023/08/04	0	0.00	0	68.50	68.40	0	3,076	0.00%
2023/08/01	0	0.00	12	68.01	68.20	-12	3,055	-0.39%
2023/07/31	3	69.63	3	69.50	69.40	0	3,017	0.00%
2023/07/28	13.1	69.24	0	0.00	69.40	13.1	2,937	0.44%
2023/07/27	2	66.50	0	0.00	67.40	2	2,771	0.07%
2023/07/26	0	0.00	2.1	66.39	66.40	-2.1	2,769	-0.07%
2023/07/21	0	0.00	1.1	65.62	66.70	-1.1	2,898	-0.04%
2023/07/19	0	0.00	0.1	67.10	66.70	-0.1	2,996	0.00%
2023/07/06	2	63.70	2	63.80	63.80	0	3,002	0.00%
2023/07/03	1	63.20	1	63.40	63.30	0	2,997	0.00%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	12	62.65	0	0.00	62.70	12	3,121	0.38%
2023/06/19	5	64.10	0	0.00	64.20	5	3,057	0.16%
2023/06/16	2	64.70	3	64.90	64.90	-1	3,031	-0.03%
2023/06/15	3	69.40	28	69.49	69.60	-25	2,945	-0.85%
2023/06/14	0	0.00	0	69.70	69.60	0	2,870	0.00%
2023/06/13	0	0.00	9	70.04	69.80	-9	2,824	-0.32%
2023/06/02	0.1	68.10	0	0.00	67.60	0.1	2,843	0.00%
2023/06/01	0	0.00	3	67.30	67.00	-3	2,872	-0.10%
2023/05/31	0	0.00	1	67.00	67.00	-1	2,905	-0.03%
2023/05/30	0	0.00	2	66.95	66.90	-2	2,950	-0.07%
2023/05/26	0	67.10	2	67.05	66.80	-2	3,078	-0.06%
2023/05/18	0	65.90	0	0.00	65.70	0	3,157	0.00%
2023/05/16	0	64.70	0	0.00	64.30	0	3,144	0.00%
2023/05/12	1	65.50	0	0.00	65.00	1	3,124	0.03%
2023/05/11	7	64.99	0	0.00	64.70	7	3,126	0.22%
2023/04/26	0	66.50	0	0.00	66.70	0	3,108	0.00%
2023/04/18	2	67.80	0	0.00	67.90	2	2,960	0.07%
2023/04/11	0	0.00	36	68.04	68.70	-36	2,790	-1.29%
2023/04/10	2	67.80	0	0.00	67.50	2	2,756	0.07%
2023/03/28	0	0.00	1	70.00	70.00	-1	2,525	-0.04%
2023/03/24	2	70.70	0	0.00	70.30	2	2,552	0.08%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/16	1	68.80	0	0.00	68.80	1	2,407	0.04%
2023/03/15	0	0.00	1	69.10	68.80	-1	2,400	-0.04%
2023/03/14	0	69.80	0	0.00	69.20	0	2,382	0.00%
2023/03/13	0	0.00	1.1	69.11	70.30	-1.1	2,356	-0.04%
2023/03/09	0	0.00	1	70.80	70.90	-1	2,292	-0.04%
2023/03/07	0	0.00	1.6	69.96	70.50	-1.6	2,158	-0.07%
2023/03/03	2	69.05	0	0.00	69.00	2	2,012	0.10%
2023/03/01	0	0.00	1	68.30	69.00	-1	1,912	-0.05%
2023/02/24	0	0.00	0	67.40	67.30	0	1,805	0.00%
2023/02/17	1	63.60	15	63.60	63.90	-14	1,753	-0.80%
2023/02/10	1	63.60	0	0.00	64.00	1	1,853	0.05%
2023/02/09	0	0.00	1	64.20	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	1	64.30	64.30	-1	1,849	-0.05%
2023/02/06	0	63.20	0.1	62.80	63.40	0	1,766	0.00%
2023/02/03	0	0.00	0.1	62.60	63.30	-0.1	1,753	0.00%
2023/02/02	1	62.00	0	0.00	61.80	1	1,701	0.06%
2023/02/01	0	0.00	1	60.50	60.50	-1	1,692	-0.06%
2023/01/31	0	0.00	1	60.90	60.50	-1	1,668	-0.06%
2023/01/30	1	60.70	4	60.83	60.80	-3	1,652	-0.18%
2023/01/04	0	58.80	0	0.00	58.90	0	1,707	0.00%
2022/12/26	0	0.00	1	58.20	58.00	-1	1,686	-0.06%
2022/12/22	0	58.40	0	0.00	58.30	0	1,737	0.00%
2022/12/12	1	58.70	0	0.00	58.70	1	1,829	0.05%
2022/12/07	0	0.00	1	59.10	58.50	-1	1,892	-0.05%
2022/12/05	0	59.40	0	0.00	59.20	0	1,899	0.00%
2022/12/02	2	58.70	0	0.00	59.40	2	1,936	0.10%
2022/12/01	3	58.70	1	58.50	58.90	2	1,927	0.10%
2022/11/25	1	58.80	0	0.00	58.00	1	1,946	0.05%
2022/11/17	0	0.00	2	58.70	59.30	-2	1,982	-0.10%
2022/11/16	0	0.00	10	58.70	59.50	-10	1,979	-0.51%
2022/11/14	0	0.00	1	57.80	57.70	-1	1,904	-0.05%
2022/11/11	12	57.50	2	57.45	57.50	10	1,891	0.53%
2022/11/09	0.1	57.10	5	56.88	57.20	-5	1,877	-0.26%
2022/11/08	5	56.00	0	0.00	55.70	5	1,849	0.27%
2022/11/07	0	0.00	5	55.80	56.20	-5	1,884	-0.27%
2022/11/04	5	54.60	0	0.00	54.60	5	1,874	0.27%
2022/11/01	0	0.00	0	54.40	54.60	0	1,970	0.00%
2022/10/31	0	0.00	1	54.30	54.40	-1	1,998	-0.05%
2022/10/28	0	0.00	0.1	52.70	52.60	-0.1	1,993	-0.01%
2022/10/27	1	53.50	0	0.00	53.90	1	1,971	0.05%
2022/10/26	0	53.00	0	0.00	52.90	0	2,006	0.00%
2022/10/24	0	0.00	0.2	53.20	53.60	-0.2	2,059	-0.01%
2022/10/21	0	0.00	1	53.70	53.30	-1	2,057	-0.05%
2022/10/12	0	0.00	1	50.00	50.40	-1	2,485	-0.04%
2022/10/11	0	50.40	0	0.00	50.20	0	2,558	0.00%
2022/10/05	0	0.00	0	51.90	51.90	0	2,695	0.00%
2022/09/30	2	50.70	0	0.00	50.50	2	2,808	0.07%
2022/09/29	0	0.00	1	50.50	51.30	-1	2,848	-0.04%
2022/09/28	0	50.40	0	0.00	50.00	0	2,880	0.00%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/20	1	53.70	0.6	53.90	53.80	0.4	3,052	0.01%
2022/09/15	0	0.00	1	56.00	55.80	-1	3,053	-0.03%
2022/09/14	3.1	55.31	0	0.00	55.60	3.1	3,106	0.10%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/06	0.1	55.50	1	55.70	55.10	-0.9	3,244	-0.03%
2022/09/05	1	55.80	0	0.00	55.60	1	3,238	0.03%
2022/09/02	0	0.00	60	56.30	56.20	-60	3,258	-1.84%
2022/08/31	0.1	57.30	0	0.00	57.10	0.1	3,251	0.00%
2022/08/30	0	0.00	0.1	56.90	56.90	-0.1	3,266	0.00%
2022/08/26	0	0.00	3	57.70	57.70	-3	3,294	-0.09%
2022/08/23	0	0.00	0.1	56.80	56.50	-0.1	3,308	0.00%
2022/08/18	0	0.00	0.1	56.50	56.80	-0.1	3,308	0.00%
2022/08/17	0	0.00	1	56.90	56.70	-1	3,312	-0.03%
2022/08/16	0.2	56.60	0	0.00	56.50	0.2	3,288	0.01%
2022/08/15	3	56.80	2	56.50	56.60	1	3,266	0.03%
2022/08/12	0	0.00	1	56.20	56.20	-1	3,247	-0.03%
2022/08/11	0	0.00	0.1	55.60	55.40	-0.1	3,211	0.00%
2022/08/10	3	55.23	0	0.00	55.10	3	3,237	0.09%
2022/08/09	3	55.30	1	55.40	55.90	2	3,244	0.06%
2022/08/08	0.3	55.60	0	0.00	55.70	0.3	3,223	0.01%
2022/08/05	0	0.00	5	55.40	55.30	-5	3,182	-0.16%
2022/08/04	0	0.00	3	54.40	54.70	-3	3,169	-0.09%
2022/08/03	0	54.33	2	54.40	54.40	-2	3,149	-0.06%
2022/08/02	0.2	54.80	2	54.60	54.50	-1.8	3,149	-0.06%
2022/07/28	5	54.20	0	0.00	54.10	5	3,111	0.16%
2022/07/27	0	54.40	0	0.00	54.10	0	3,122	0.00%
2022/07/21	0	0.00	1	54.80	55.20	-1	3,108	-0.03%
2022/07/20	1.4	54.66	0	0.00	54.90	1.4	3,053	0.05%
2022/07/19	0	0.00	14	59.69	59.90	-14	2,925	-0.48%
2022/07/18	0	0.00	0	58.90	59.80	0	2,812	0.00%
2022/07/15	14	57.41	3	57.53	57.60	11	2,749	0.40%
2022/07/12	1	55.00	0	0.00	55.20	1	2,735	0.04%
2022/07/11	2.1	56.80	0	0.00	57.00	2.1	2,713	0.08%
2022/07/08	0	0.00	1	57.00	57.60	-1	2,699	-0.04%
2022/07/05	1.5	56.30	0	0.00	57.00	1.5	2,616	0.06%
2022/07/01	0	57.85	4	57.50	57.50	-4	2,655	-0.15%
2022/06/30	0.5	60.56	0	0.00	59.30	0.5	2,660	0.02%
2022/06/28	1.2	63.12	0	0.00	63.30	1.2	2,601	0.05%
2022/06/23	3	63.50	1	64.20	64.40	2	2,603	0.08%
2022/06/21	1	66.10	0	0.00	66.70	1	2,545	0.04%
2022/06/20	3	66.83	0	0.00	66.00	3	2,607	0.12%
2022/06/17	22	66.52	10	67.00	68.30	12	2,609	0.46%
2022/06/16	8	67.50	20.1	67.68	67.50	-12.1	2,543	-0.48%
2022/06/15	0	0.00	0.1	68.60	68.00	-0.1	2,556	0.00%
2022/06/14	0	0.00	3	67.90	68.40	-3	2,600	-0.12%
2022/06/07	1.1	70.29	0	0.00	70.10	1.1	3,013	0.03%
2022/05/31	0	0.00	2	69.20	69.40	-2	3,431	-0.06%
2022/05/30	1	68.80	2	68.90	69.10	-1	3,610	-0.03%
2022/05/27	1	68.50	0	0.00	68.30	1	3,696	0.03%
2022/05/23	1	69.00	0.1	68.90	68.60	0.9	4,170	0.02%
2022/05/20	2	69.10	0	0.00	69.20	2	4,213	0.05%
2022/05/18	0	0.00	1	70.00	69.60	-1	4,247	-0.02%
2022/05/17	5	68.58	0	0.00	69.10	5	4,244	0.12%
2022/05/13	0.1	67.80	20	67.50	67.60	-19.9	4,270	-0.47%
2022/05/11	0	0.00	1	68.30	68.00	-1	4,348	-0.02%
2022/05/10	1	68.10	0	0.00	68.20	1	4,398	0.02%
2022/05/09	1	67.90	0	0.00	67.50	1	4,427	0.02%
2022/05/06	1	68.40	0	0.00	68.30	1	4,459	0.02%
2022/04/28	0	67.35	0	0.00	67.50	0	4,708	0.00%
2022/04/27	3	65.90	0	0.00	66.20	3	4,755	0.06%
2022/04/26	3	67.20	0	0.00	67.10	3	4,793	0.06%
2022/04/20	0.1	68.60	0	0.00	68.40	0.1	5,576	0.00%
2022/04/18	0	0.00	1	68.80	68.70	-1	5,891	-0.02%
2022/04/15	0	66.90	0	0.00	67.20	0	5,900	0.00%
2022/04/14	2	66.90	0	0.00	66.90	2	5,940	0.03%
2022/04/13	2	66.95	0	0.00	67.00	2	5,980	0.03%
2022/04/11	0	0.00	1	66.60	66.50	-1	6,035	-0.02%
2022/04/07	0	68.50	0	0.00	67.20	0	6,010	0.00%
2022/04/06	6	68.50	3	68.50	68.60	3	5,998	0.05%
2022/03/30	2	69.70	0	0.00	69.40	2	6,038	0.03%
2022/03/29	0	0.00	2	70.05	69.70	-2	6,019	-0.03%
2022/03/28	0.1	70.10	0	0.00	70.10	0.1	6,014	0.00%
2022/03/25	3	70.63	1	71.00	70.60	2	6,012	0.03%
2022/03/24	0	0.00	1	71.50	71.50	-1	5,988	-0.02%
2022/03/23	1	71.20	4	71.55	71.20	-3	6,099	-0.05%
2022/03/22	1	71.70	0	0.00	71.90	1	6,060	0.02%
2022/03/17	2	70.90	3	70.40	70.90	-1	6,092	-0.02%
2022/03/16	0	0.00	1	68.70	69.10	-1	6,106	-0.02%
2022/03/15	1	69.30	0	0.00	69.50	1	6,110	0.02%
2022/03/14	2	70.60	0	0.00	71.00	2	6,116	0.03%
2022/03/11	6	71.10	0	0.00	71.30	6	6,124	0.10%
2022/03/10	15	72.20	29	72.38	71.20	-14	6,140	-0.23%
2022/03/09	36	70.57	32	70.93	71.60	4	5,957	0.07%
2022/03/07	1	70.00	0.1	69.30	69.10	0.9	5,954	0.02%
2022/03/04	1	71.10	5	71.96	71.10	-4	5,901	-0.07%
2022/03/03	5	72.24	1.1	71.53	72.60	3.9	5,821	0.07%
2022/03/02	2	70.75	1	70.60	70.90	1	5,710	0.02%
2022/03/01	31	70.23	31	70.71	71.00	0	5,644	0.00%
2022/02/25	4	67.83	4	68.55	68.90	0	5,436	0.00%
2022/02/23	2	68.60	0	0.00	68.70	2	5,384	0.04%
2022/02/18	2	68.90	0	0.00	68.90	2	5,625	0.04%
2022/02/17	1	68.10	3	68.80	68.80	-2	5,766	-0.03%
2022/02/16	3	68.00	0	0.00	68.00	3	5,908	0.05%
2022/02/15	1	68.20	0	0.00	67.90	1	5,989	0.02%
2022/02/10	0	0.00	8	69.70	69.70	-8	6,133	-0.13%
2022/02/09	0	0.00	5	69.10	69.00	-5	6,181	-0.08%
2022/02/08	0	0.00	1	68.80	68.90	-1	6,192	-0.02%
2022/02/07	1	67.61	0	0.00	67.80	1	6,251	0.02%
2022/01/26	0	0.00	1	68.10	67.90	-1	6,270	-0.02%
2022/01/25	0	0.00	2	68.60	68.00	-2	6,349	-0.03%
2022/01/24	0	0.00	1	68.00	68.70	-1	6,324	-0.02%
2022/01/21	1	69.00	0	0.00	69.00	1	6,414	0.02%
2022/01/20	0	0.00	15	68.80	70.00	-15	6,570	-0.23%
2022/01/19	1	69.30	1	69.30	69.10	0	6,547	0.00%
2022/01/18	8	70.06	68.1	71.28	70.00	-60.1	6,512	-0.92%
2022/01/17	0	0.00	8	68.88	69.80	-8	6,332	-0.13%
2022/01/14	0	0.00	2	67.85	68.20	-2	6,251	-0.03%
2022/01/13	0	0.00	12	69.22	69.00	-12	6,178	-0.19%
2022/01/12	3	67.40	4	68.00	68.00	-1	5,884	-0.02%
2022/01/11	4.1	67.95	13	67.85	67.90	-9	5,789	-0.15%
2022/01/07	0	66.40	0	0.00	66.40	0	5,575	0.00%
2022/01/06	1	66.70	0	0.00	66.90	1	5,563	0.02%
2022/01/04	0	0.00	6	66.80	66.50	-6	5,711	-0.11%
2021/12/29	0	0.00	1	66.70	66.40	-1	5,926	-0.02%
2021/12/28	0	0.00	5	67.00	66.90	-5	5,968	-0.08%
2021/12/27	0	0.00	3	67.00	67.10	-3	6,008	-0.05%
2021/12/24	1	66.10	0	0.00	66.10	1	6,032	0.02%
2021/12/20	0	65.00	0	0.00	64.90	0	6,219	0.00%
2021/12/17	1.1	65.03	0	0.00	65.10	1.1	6,237	0.02%
2021/12/15	4	65.43	0	0.00	65.30	4	6,181	0.06%
2021/12/14	0.1	66.00	0	0.00	65.70	0.1	6,194	0.00%
2021/12/09	3.2	66.50	1	66.30	66.30	2.2	6,246	0.03%
2021/12/08	2	67.10	0	0.00	66.80	2	6,222	0.03%
2021/12/07	4.2	67.57	0	0.00	67.10	4.2	6,240	0.07%
2021/12/03	3	67.80	1	67.60	67.60	2	6,489	0.03%
2021/12/02	3	67.87	2	67.85	67.80	1	6,877	0.01%
2021/12/01	1.1	67.53	1	67.90	67.90	0.1	8,230	0.00%
2021/11/30	1	67.60	3	67.30	67.00	-2	8,300	-0.02%
2021/11/29	8	65.29	2	66.10	66.60	6	8,409	0.07%
2021/11/26	2	65.95	1	66.60	66.20	1	8,647	0.01%
2021/11/25	3	67.40	0	0.00	67.20	3	8,665	0.03%
2021/11/24	2	66.90	0	0.00	67.30	2	8,766	0.02%
2021/11/23	17	67.84	0	0.00	67.60	17	8,957	0.19%
2021/11/22	2	68.55	1	67.70	68.30	1	8,989	0.01%
2021/11/19	3	67.60	4	67.78	67.30	-1	9,026	-0.01%
2021/11/18	17	67.62	1	68.00	67.20	16	9,051	0.18%
2021/11/17	1	66.80	0	0.00	66.90	1	8,947	0.01%
2021/11/16	4.1	67.06	5	67.56	66.80	-0.9	8,857	-0.01%
2021/11/15	9	67.94	2	68.00	68.20	7	8,763	0.08%
2021/11/12	12	66.62	6	66.22	66.70	6	8,674	0.07%
2021/11/11	1	65.20	0	0.00	64.90	1	8,625	0.01%
2021/11/10	3	65.93	4	65.98	66.00	-1	8,639	-0.01%
2021/11/09	56	66.29	1	66.70	66.00	55	8,759	0.63%
2021/11/05	0	0.00	5	65.50	65.80	-5	8,761	-0.06%
2021/11/04	2	65.50	0	0.00	65.20	2	8,919	0.02%
2021/11/03	3	65.20	2	65.30	65.20	1	9,095	0.01%
2021/11/02	1	65.39	2	65.75	63.60	-1	9,371	-0.01%
2021/11/01	0	0.00	4	65.28	65.10	-4	9,820	-0.04%
2021/10/29	3	64.30	13	64.70	64.30	-10	10,157	-0.10%
2021/10/28	8	65.13	1	65.30	65.20	7	10,080	0.07%
2021/10/26	1	64.10	4	63.85	63.20	-3	10,238	-0.03%
2021/10/25	1	63.20	0	0.00	63.10	1	10,223	0.01%
2021/10/22	3	61.90	0	0.00	63.40	3	10,272	0.03%
2021/10/21	0	0.00	1	62.00	62.00	-1	10,391	-0.01%
2021/10/18	0	62.10	1	61.80	61.60	-1	10,449	-0.01%
2021/10/15	1	62.20	1	62.60	62.10	0	10,594	0.00%
2021/10/14	2	61.60	1	61.10	61.10	1	10,699	0.01%
2021/10/13	3	60.77	8	60.70	61.00	-5	10,799	-0.05%
2021/10/12	18	62.17	0	0.00	62.00	18	10,866	0.17%
2021/10/08	8	64.29	0	0.00	63.30	8	11,163	0.07%
2021/10/07	0	0.00	1	66.30	65.90	-1	11,005	-0.01%
2021/10/06	2	64.50	0	0.00	64.60	2	11,053	0.02%
2021/10/05	3	65.40	0	0.00	65.40	3	11,117	0.03%
2021/10/04	0	0.00	3	66.00	65.00	-3	11,081	-0.03%
2021/10/01	3	66.60	0	0.00	67.30	3	11,063	0.03%
2021/09/29	8	68.03	2	67.20	67.20	6	11,088	0.05%
2021/09/23	5	71.50	0	0.00	71.00	5	10,987	0.05%
2021/09/22	1	69.60	0	0.00	70.50	1	11,005	0.01%
2021/09/17	6	71.40	3	71.30	71.60	3	11,223	0.03%
2021/09/16	1	71.80	1	72.20	71.80	0	11,224	0.00%
2021/09/15	5	71.70	5	72.74	71.80	0	11,200	0.00%
2021/09/10	0	0.00	2	74.20	74.50	-2	11,038	-0.02%
2021/09/09	0	0.00	1	73.50	73.50	-1	10,992	-0.01%
2021/09/08	15	73.57	22	73.58	73.30	-7	10,921	-0.06%
2021/09/07	11	75.58	17	75.00	74.40	-6	10,732	-0.06%
2021/09/06	197.6	84.32	161	86.02	78.00	36.6	10,307	0.35%	大買/大賣/
2021/09/03	10	80.00	7	80.50	81.10	3	8,879	0.03%
2021/09/02	4	79.10	11	79.47	79.40	-7	8,739	-0.08%
2021/09/01	8	80.25	11	78.89	80.40	-3	8,616	-0.03%
2021/08/31	42	77.09	45	76.38	77.10	-3	8,442	-0.04%
2021/08/30	1	76.40	6	77.08	77.00	-5	8,363	-0.06%
2021/08/27	10	75.46	5	74.76	75.80	5	8,235	0.06%
2021/08/26	5	73.80	0	0.00	73.70	5	8,014	0.06%
2021/08/25	5	72.58	0	0.00	72.50	5	7,914	0.06%
2021/08/23	0	0.00	1	74.60	74.50	-1	7,774	-0.01%
2021/08/20	2	73.55	6	73.98	73.20	-4	7,784	-0.05%
2021/08/17	0	73.70	2	73.60	73.60	-2	7,721	-0.03%
2021/08/16	3	73.23	1	72.80	73.90	2	7,666	0.03%
2021/08/13	3	73.80	1	76.00	73.60	2	7,604	0.03%
2021/08/10	1	76.50	15	76.53	77.60	-14	7,395	-0.19%
2021/08/09	1	79.40	6	79.47	78.40	-5	7,253	-0.07%
2021/08/06	6	80.53	3	81.53	80.90	3	7,024	0.04%
2021/08/05	31	80.69	48	79.74	80.20	-17	6,752	-0.25%
2021/08/04	14	78.45	2	78.85	79.30	12	6,309	0.19%
2021/08/03	0	0.00	9	75.23	76.00	-9	6,020	-0.15%
2021/08/02	4	75.18	8	75.74	75.30	-4	5,948	-0.07%
2021/07/30	16	75.08	8	74.89	75.00	8	5,915	0.14%
2021/07/29	0	0.00	6	72.45	72.70	-6	5,731	-0.10%
2021/07/28	11	70.95	0	0.00	71.40	11	5,731	0.19%
2021/07/27	4	74.05	2	75.30	73.30	2	5,775	0.03%
2021/07/26	5	73.10	0	0.00	72.90	5	5,705	0.09%
2021/07/23	1	71.50	0	0.00	72.10	1	5,714	0.02%
2021/07/22	0	0.00	1	70.90	71.40	-1	5,670	-0.02%
2021/07/21	13	70.25	0	0.00	69.70	13	5,620	0.23%
2021/07/20	0	0.00	1	74.40	74.30	-1	5,503	-0.02%
2021/07/19	1	77.10	6	76.87	76.70	-5	5,366	-0.09%
2021/07/16	6	77.50	1	77.10	77.70	5	5,334	0.09%
2021/07/15	7	77.27	15	78.32	77.20	-8	5,233	-0.15%
2021/07/14	0	0.00	1	74.70	74.40	-1	4,848	-0.02%
2021/07/13	0	0.00	4	74.70	73.90	-4	4,873	-0.08%
2021/07/12	2	74.55	10	74.20	74.70	-8	4,849	-0.16%
2021/07/09	0	0.00	6	73.20	72.90	-6	4,783	-0.13%
2021/07/08	2	74.35	15	74.07	73.80	-13	4,827	-0.27%
2021/07/07	2	73.05	0	0.00	73.10	2	4,826	0.04%
2021/07/06	11	72.72	0	0.00	73.30	11	4,837	0.23%
2021/07/05	2	72.15	0	0.00	72.50	2	4,784	0.04%
2021/06/30	0	0.00	1	71.40	72.00	-1	4,933	-0.02%
2021/06/29	1	72.00	2	72.00	71.90	-1	4,933	-0.02%
2021/06/28	4	71.95	8	72.54	72.80	-4	4,940	-0.08%
2021/06/25	1	70.10	0	0.00	70.20	1	4,782	0.02%
2021/06/24	0	0.00	1	69.90	70.00	-1	4,811	-0.02%
2021/06/22	4	69.38	1	69.80	69.60	3	4,933	0.06%
2021/06/18	4	69.95	0	0.00	69.00	4	5,103	0.08%
2021/06/17	0	0.00	1	70.50	70.60	-1	5,159	-0.02%
2021/06/16	1	70.10	1	70.70	70.00	0	5,570	0.00%
2021/06/11	1	70.50	0	0.00	70.30	1	5,983	0.02%
2021/06/10	1	69.60	1	70.10	70.50	0	6,026	0.00%
2021/06/09	7	69.60	0	0.00	69.20	7	6,028	0.12%
2021/06/08	5	70.40	13	70.38	70.80	-8	6,018	-0.13%
2021/06/02	1	67.50	0.1	68.20	68.20	1	6,293	0.02%
2021/06/01	1	68.40	6	68.50	68.20	-5	6,438	-0.08%
2021/05/28	20	68.20	0	0.00	68.20	20	6,787	0.29%
2021/05/27	3	66.13	0	0.00	66.00	3	6,957	0.04%
2021/05/26	4	66.55	0	0.00	67.30	4	6,957	0.06%
2021/05/25	0	0.00	6	66.50	66.90	-6	7,011	-0.09%
2021/05/21	2	64.40	0	0.00	64.50	2	7,126	0.03%
2021/05/20	4	65.15	0	0.00	64.40	4	7,215	0.06%
2021/05/19	5	66.50	0	0.00	66.60	5	7,194	0.07%
2021/05/17	0	0.00	3	63.60	62.80	-3	7,313	-0.04%
2021/05/14	1	67.20	1	67.10	66.60	0	7,287	0.00%
2021/05/13	5	64.70	0	0.00	65.20	5	7,294	0.07%
2021/05/12	15	65.83	0	0.00	64.50	15	7,288	0.21%
2021/05/11	5	67.70	1	67.50	67.10	4	7,276	0.05%
2021/05/10	1	71.20	0	0.00	71.00	1	7,238	0.01%
2021/05/07	2	70.80	0	0.00	71.00	2	7,429	0.03%
2021/05/06	2	73.00	0	0.00	70.60	2	7,469	0.03%
2021/05/05	2	70.50	1	71.00	70.40	1	7,787	0.01%
2021/05/04	0	0.00	1	73.80	71.60	-1	7,862	-0.01%
2021/05/03	6	74.92	0	0.00	73.90	6	7,892	0.08%
2021/04/29	1	77.80	0	0.00	77.40	1	7,910	0.01%
2021/04/28	10	76.90	50	77.53	78.20	-40	7,975	-0.50%
2021/04/27	0	0.00	1	76.90	76.90	-1	8,214	-0.01%
2021/04/26	5	76.40	0	0.00	76.90	5	8,350	0.06%
2021/04/23	7	75.74	2	75.50	76.00	5	8,475	0.06%
2021/04/22	5	76.40	0	0.00	75.20	5	8,655	0.06%
2021/04/21	0	0.00	7	77.56	77.50	-7	8,814	-0.08%
2021/04/20	9	76.91	0	0.00	76.60	9	8,958	0.10%
2021/04/19	6	77.15	1	78.00	77.10	5	9,392	0.05%
2021/04/16	1	77.70	7	78.30	77.90	-6	9,443	-0.06%
2021/04/15	0	0.00	0	76.00	76.50	0	9,484	0.00%
2021/04/14	8	74.68	1	75.60	75.30	7	9,628	0.07%
2021/04/13	7	76.96	0	0.00	76.40	7	9,586	0.07%
2021/04/09	7	77.84	1	77.60	78.00	6	9,547	0.06%
2021/04/08	3	78.07	0	0.00	77.60	3	9,492	0.03%
2021/04/07	2	77.95	4	77.75	77.80	-2	9,452	-0.02%
2021/04/06	10	78.50	6	78.77	79.00	4	9,396	0.04%
2021/04/01	0	0.00	1	77.60	78.00	-1	9,316	-0.01%
2021/03/31	3	77.97	12	77.70	77.70	-9	9,285	-0.10%
2021/03/30	1	77.00	1	77.80	77.80	0	9,223	0.00%
2021/03/29	6	76.67	0	0.00	76.70	6	9,172	0.07%
2021/03/25	12	76.13	2	76.25	76.10	10	9,189	0.11%
2021/03/23	0	0.00	5	76.02	75.80	-5	9,116	-0.05%
2021/03/22	1	75.00	32	74.81	74.70	-31	9,009	-0.34%
2021/03/19	21	77.29	32	76.78	76.00	-11	8,985	-0.12%
2021/03/18	31	77.09	34	77.46	77.90	-3	8,602	-0.03%
2021/03/17	4	74.25	6	74.20	73.50	-2	8,297	-0.02%
2021/03/16	6	73.47	7	73.47	73.70	-1	8,465	-0.01%
2021/03/15	4	73.13	1	73.20	73.60	3	8,607	0.03%
2021/03/12	0	0.00	1	73.10	72.70	-1	8,634	-0.01%
2021/03/10	12	71.59	2	71.50	71.70	10	8,969	0.11%
2021/03/08	3	72.20	1	72.00	72.20	2	8,885	0.02%
2021/03/04	72	74.16	69	74.07	74.10	3	8,709	0.03%
2021/03/03	8	76.24	5	75.22	75.10	3	8,584	0.03%
2021/03/02	16	75.50	24	76.29	75.50	-8	8,370	-0.10%
2021/02/26	2	73.70	0	0.00	74.10	2	8,284	0.02%
2021/02/25	0	0.00	6	73.97	74.50	-6	8,286	-0.07%
2021/02/24	2	75.00	2	74.20	74.40	0	8,260	0.00%
2021/02/23	34	74.69	55	74.28	74.40	-21	8,214	-0.26%
2021/02/22	24	74.85	6	75.40	75.50	18	8,142	0.22%
2021/02/19	0	0.00	13	72.96	73.20	-13	8,051	-0.16%
2021/02/18	1	73.20	0	0.00	73.90	1	8,059	0.01%
2021/02/17	45	73.83	61	73.82	73.50	-16	8,050	-0.20%
2021/02/04	50	70.46	50	70.30	70.30	0	8,045	0.00%
2021/02/03	7	71.40	0	0.00	71.20	7	8,085	0.09%
2021/02/02	0	0.00	6	71.33	72.40	-6	8,171	-0.07%
2021/02/01	1	68.10	1	68.90	69.50	0	8,259	0.00%
2021/01/29	16	71.31	10	69.83	69.20	6	8,380	0.07%
2021/01/28	3	73.00	2	73.55	72.50	1	8,195	0.01%
2021/01/27	57	77.33	25	78.17	75.70	32	8,077	0.40%
2021/01/26	0	0.00	10	75.70	75.70	-10	7,652	-0.13%
2021/01/25	2	75.70	30	76.19	75.70	-28	7,537	-0.37%
2021/01/22	20	75.43	0	0.00	75.40	20	7,400	0.27%
2021/01/21	79	74.68	19	74.40	74.40	60	7,308	0.82%
2021/01/20	198	75.89	188	75.69	73.70	10	7,247	0.14%	大買/大賣/
2021/01/19	11	73.94	0	0.00	74.50	11	6,991	0.16%
2021/01/18	0	0.00	14	74.64	73.90	-14	6,871	-0.20%
2021/01/15	0	0.00	30	74.73	74.50	-30	6,733	-0.45%
2021/01/14	10	73.75	2	73.20	73.80	8	6,597	0.12%
2021/01/13	20	72.00	3	71.97	72.10	17	6,359	0.27%
2021/01/12	10	71.58	38	71.07	70.40	-28	6,189	-0.45%
2021/01/11	0	0.00	2	68.90	69.30	-2	5,733	-0.03%
2021/01/08	1	68.30	0	0.00	68.20	1	5,658	0.02%
2021/01/07	0	0.00	14	67.92	68.00	-14	5,631	-0.25%
2021/01/06	0	0.00	1	67.60	66.30	-1	5,544	-0.02%
2021/01/05	0	0.00	1	67.20	67.40	-1	5,529	-0.02%
2021/01/04	1	67.30	0	0.00	67.40	1	5,549	0.02%
2020/12/30	0	0.00	6	65.40	65.90	-6	5,566	-0.11%
2020/12/24	1	66.00	0	0.00	65.70	1	5,943	0.02%
2020/12/23	0	0.00	5	66.20	65.70	-5	6,053	-0.08%
2020/12/22	1	66.00	1	67.30	66.30	0	6,265	0.00%
2020/12/21	0	0.00	1	65.70	66.50	-1	6,312	-0.02%
2020/12/17	0	0.00	1	65.80	65.40	-1	6,740	-0.01%
2020/12/16	1	66.00	0	0.00	66.20	1	6,843	0.01%
2020/12/15	10	66.70	0	0.00	65.30	10	6,937	0.14%
2020/12/10	8	69.15	22	69.08	68.70	-14	7,457	-0.19%
2020/12/09	64	68.01	40	68.85	69.00	24	7,231	0.33%
2020/12/08	3	66.30	0	0.00	66.20	3	7,038	0.04%
2020/12/04	16	67.03	17	67.11	67.40	-1	6,886	-0.01%
2020/12/03	5	66.16	0	0.00	66.20	5	6,546	0.08%
2020/12/02	0	0.00	1	65.50	65.80	-1	6,477	-0.02%
2020/12/01	0	0.00	1	65.10	65.20	-1	6,433	-0.02%
2020/11/30	0	0.00	1	65.00	64.30	-1	6,390	-0.02%
2020/11/27	0	0.00	2	64.95	64.70	-2	6,320	-0.03%
2020/11/26	0	0.00	3	65.10	65.00	-3	6,301	-0.05%
2020/11/25	1	67.10	2	66.80	65.40	-1	6,267	-0.02%
2020/11/24	0	0.00	2	65.60	65.80	-2	6,159	-0.03%
2020/11/20	0	0.00	3	64.90	64.90	-3	6,156	-0.05%
2020/11/17	3	65.37	3	65.40	65.30	0	6,139	0.00%
2020/11/16	2	64.80	1	64.70	64.70	1	6,165	0.02%
2020/11/12	2	65.90	3	65.63	65.60	-1	6,125	-0.02%
2020/11/11	0	0.00	5	65.00	65.00	-5	6,016	-0.08%
2020/11/10	10	64.75	11	64.09	64.90	-1	5,943	-0.02%
2020/11/09	0	64.80	8	64.41	64.20	-8	5,793	-0.14%
2020/11/06	5	63.80	5	63.72	64.00	0	5,608	0.00%
2020/11/05	2	61.75	1	62.00	61.90	1	5,446	0.02%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/11/02	0	0.00	0	62.60	62.00	0	5,444	0.00%
2020/10/30	0	62.28	0	0.00	62.50	0	5,478	0.00%
2020/10/28	2	62.65	0	0.00	62.90	2	5,606	0.04%
2020/10/27	0	0.00	1	62.30	62.90	-1	5,640	-0.02%
2020/10/26	0	0.00	2	61.65	61.80	-2	5,717	-0.03%
2020/10/23	3	62.90	0	0.00	62.80	3	5,800	0.05%
2020/10/22	10	62.80	10	61.40	62.80	0	5,902	0.00%
2020/10/20	1	61.90	0	0.00	61.70	1	6,041	0.02%
2020/10/19	1	61.70	0	0.00	61.50	1	6,278	0.02%
2020/10/15	1	61.00	3	61.27	60.60	-2	6,530	-0.03%
2020/10/14	1	61.80	0	0.00	61.20	1	6,619	0.02%
2020/10/13	1	62.50	0	0.00	62.40	1	6,640	0.02%
2020/10/12	2	62.85	0	0.00	62.60	2	6,671	0.03%
2020/10/06	2	63.40	1	63.00	62.60	1	6,690	0.01%
2020/10/05	0	0.00	3	62.43	63.50	-3	6,769	-0.04%
2020/09/30	2	63.75	3	64.10	63.40	-1	6,793	-0.01%
2020/09/29	4	63.48	7	63.46	63.80	-3	6,767	-0.04%
2020/09/28	1	62.40	2	63.20	62.30	-1	6,792	-0.01%
2020/09/25	13	63.46	10	62.94	61.70	3	6,828	0.04%
2020/09/24	12	62.93	18.1	63.63	64.50	-6.1	6,761	-0.09%
2020/09/23	27	64.06	65	64.01	63.70	-38	6,709	-0.57%
2020/09/22	44	62.54	28	62.78	63.10	16	6,519	0.25%
2020/09/21	0	0.00	5	62.60	62.40	-5	6,430	-0.08%
2020/09/18	7	61.77	6	62.05	62.10	1	6,390	0.02%
2020/09/17	8	62.13	12	62.15	62.10	-4	6,440	-0.06%
2020/09/16	25	60.15	29	59.99	61.00	-4	6,182	-0.06%
2020/09/15	7	59.10	18	58.90	59.00	-11	5,942	-0.19%
2020/09/10	1	57.40	0	0.00	57.20	1	6,092	0.02%
2020/09/07	2	56.90	0	0.00	57.00	2	6,322	0.03%
2020/08/28	1	56.50	0	0.00	56.70	1	7,139	0.01%
2020/08/26	0	0.00	1	56.80	57.20	-1	7,295	-0.01%
2020/08/24	1	55.40	0	0.00	55.00	1	7,378	0.01%
2020/08/20	5	56.70	0	0.00	55.20	5	7,528	0.07%
2020/08/19	3	57.40	0	0.00	57.00	3	7,581	0.04%
2020/08/14	0	0.00	1	57.30	57.70	-1	8,121	-0.01%
2020/08/10	4	58.15	0	0.00	58.50	4	8,498	0.05%
2020/08/07	0.1	58.80	1	58.30	58.30	-0.9	8,783	-0.01%
2020/08/06	1	58.70	0	0.00	58.80	1	8,943	0.01%
2020/08/04	0	0.00	1	58.70	59.00	-1	9,170	-0.01%
2020/08/03	1	58.20	2	58.90	58.20	-1	9,516	-0.01%
2020/07/31	3	59.97	0	0.00	59.90	3	9,528	0.03%
2020/07/30	7	60.44	30	59.97	60.30	-23	9,559	-0.24%
2020/07/29	1	57.90	20	58.15	58.70	-19	9,761	-0.19%
2020/07/28	7	57.47	15	58.34	56.70	-8	10,312	-0.08%
2020/07/27	9	58.60	30	57.90	57.90	-21	10,360	-0.20%
2020/07/24	2	59.70	40	58.93	59.10	-38	10,314	-0.37%
2020/07/23	6	60.15	0	0.00	60.20	6	10,247	0.06%
2020/07/22	0	0.00	10	64.70	65.40	-10	10,050	-0.10%
2020/07/21	0	0.00	27	64.90	64.30	-27	9,878	-0.27%
2020/07/20	29	64.37	0	0.00	64.10	29	9,873	0.29%
2020/07/17	16	65.42	4	66.00	65.30	12	9,864	0.12%
2020/07/15	15	65.90	0	0.00	65.70	15	10,334	0.15%
2020/07/13	0	0.00	9	65.50	65.80	-9	10,395	-0.09%
2020/07/10	24	65.28	12	65.42	65.10	12	10,466	0.11%
2020/07/09	0	0.00	1	67.20	66.90	-1	10,336	-0.01%
2020/07/08	1	66.50	26	66.77	67.60	-25	10,258	-0.24%
2020/07/07	29	67.14	1	66.70	66.70	28	10,186	0.27%
2020/07/06	24	67.69	0	0.00	68.00	24	10,039	0.24%
2020/07/03	2	66.55	53	66.51	66.90	-51	9,910	-0.51%
2020/07/02	40	65.28	51	65.54	65.90	-11	9,817	-0.11%
2020/06/30	16	64.25	35	64.30	64.30	-19	9,635	-0.20%
2020/06/29	12	63.31	1	63.50	64.20	11	9,556	0.12%
2020/06/24	0	0.00	35	63.87	64.00	-35	9,483	-0.37%
2020/06/23	0	0.00	2	63.00	63.10	-2	9,367	-0.02%
2020/06/22	25	62.74	3	62.67	62.90	22	9,351	0.24%
2020/06/19	38	62.32	2	62.40	62.90	36	9,352	0.38%
2020/06/18	0	0.00	1	62.20	62.30	-1	9,280	-0.01%
2020/06/17	30	61.78	0	0.00	61.70	30	9,204	0.33%
2020/06/16	0	0.00	29	61.87	61.90	-29	9,236	-0.31%
2020/06/15	14	61.15	55	61.39	61.00	-41	9,285	-0.44%
2020/06/12	12	59.22	55	60.40	61.00	-43	9,248	-0.46%
2020/06/11	14	61.20	0	0.00	60.70	14	9,251	0.15%
2020/06/10	3	61.20	0	0.00	62.00	3	9,156	0.03%
2020/06/09	35	62.23	3	62.10	61.90	32	9,132	0.35%
2020/06/08	14	63.12	22	63.19	63.10	-8	9,098	-0.09%
2020/06/05	41	62.20	51	62.53	62.80	-10	8,902	-0.11%
2020/06/04	1	61.60	0	0.00	61.50	1	8,719	0.01%
2020/06/03	50	61.36	42	61.31	61.40	8	8,688	0.09%
2020/06/02	54	61.59	20	61.60	61.30	34	8,577	0.40%
2020/06/01	11	61.79	10	61.60	61.70	1	8,496	0.01%
2020/05/29	0	0.00	50	61.28	61.40	-50	8,429	-0.59%
2020/05/28	45	61.70	40	61.41	60.90	5	8,383	0.06%
2020/05/27	22	60.75	0	0.00	61.40	22	8,324	0.26%
2020/05/26	12	61.05	3	61.40	61.10	9	8,290	0.11%
2020/05/25	5	60.60	0	0.00	60.70	5	8,155	0.06%
2020/05/22	6	60.38	10	61.00	60.20	-4	8,059	-0.05%
2020/05/21	1	58.90	5	59.10	59.70	-4	7,789	-0.05%
2020/05/20	45	58.59	0	0.00	58.40	45	7,631	0.59%
2020/05/19	8	58.73	6	59.05	58.80	2	7,618	0.03%
2020/05/18	28	58.19	1	58.50	58.20	27	7,609	0.35%
2020/05/15	60	58.91	24	58.74	58.90	36	7,552	0.48%
2020/05/14	13	59.36	97	59.91	58.10	-84	7,383	-1.14%
2020/05/13	31	60.60	2	60.50	60.80	29	7,110	0.41%
2020/05/12	30	61.10	30	61.30	61.30	0	6,963	0.00%
2020/05/11	88	61.69	86	61.56	61.40	2	6,866	0.03%
2020/05/08	95	60.83	65	61.20	60.80	30	6,743	0.44%
2020/05/07	74	59.35	1	59.20	59.50	73	6,377	1.14%
2020/05/06	1	59.20	0	0.00	59.00	1	6,287	0.02%
2020/05/05	58	58.53	129	58.64	59.20	-71	6,175	-1.15%	大賣/
2020/05/04	44	58.68	40	58.90	59.00	4	5,859	0.07%
2020/04/30	82	54.93	13	56.11	56.60	69	5,207	1.32%
2020/04/29	10	54.30	72	54.30	54.20	-62	5,088	-1.22%
2020/04/28	21	54.05	67	54.03	54.00	-46	5,101	-0.90%
2020/04/27	60	53.58	0	0.00	54.10	60	5,143	1.17%
2020/04/23	0	0.00	101	52.71	52.60	-101	5,093	-1.98%	大賣/鉅額交易
2020/04/22	32	52.50	4	52.50	52.60	28	5,010	0.56%
2020/04/21	3	53.47	97	54.57	53.10	-94	4,869	-1.93%
2020/04/20	39	57.81	9	57.58	57.30	30	4,575	0.66%
2020/04/17	84	55.24	34	54.77	56.00	50	4,292	1.16%
2020/04/16	0	0.00	2	54.20	54.40	-2	4,181	-0.05%
2020/04/15	31	54.39	30	54.10	53.80	1	4,173	0.02%
2020/04/14	54	54.39	50	54.45	54.20	4	4,077	0.10%
2020/04/13	0	0.00	1	53.80	53.60	-1	4,114	-0.02%
2020/04/10	0	0.00	1	53.20	53.00	-1	4,166	-0.02%
2020/04/09	1	53.10	0	0.00	53.40	1	4,259	0.02%
2020/04/08	0	0.00	1	53.70	53.60	-1	4,296	-0.02%
2020/04/07	1	52.00	0	0.00	52.60	1	4,269	0.02%
2020/03/30	1	49.65	2	49.55	49.70	-1	4,167	-0.02%
2020/03/27	1	50.60	3	50.50	50.50	-2	4,142	-0.05%
2020/03/26	0	0.00	3	49.50	50.50	-3	4,083	-0.07%
2020/03/25	2	49.15	1	48.60	49.40	1	4,059	0.02%
2020/03/24	4	46.78	0	0.00	46.75	4	4,033	0.10%
2020/03/23	1	46.25	2	46.05	44.85	-1	4,126	-0.02%
2020/03/20	2	47.48	0	0.00	45.85	2	4,202	0.05%
2020/03/19	13	46.36	3	45.15	45.10	10	4,310	0.23%
2020/03/18	8	50.53	0	0.00	50.10	8	4,301	0.19%
2020/03/17	2	51.35	0	0.00	51.00	2	4,312	0.05%
2020/03/16	1	54.60	4	54.10	53.60	-3	4,319	-0.07%
2020/03/13	3	51.53	1	52.00	54.60	2	4,334	0.05%
2020/03/11	1	58.00	0	0.00	57.50	1	4,353	0.02%
2020/03/09	1	58.10	0	0.00	57.60	1	4,873	0.02%
2020/03/02	6	57.90	2	58.15	58.20	4	5,453	0.07%
2020/02/27	2	59.00	0	0.00	58.50	2	5,706	0.04%
2020/02/24	2	59.70	0	0.00	59.60	2	5,713	0.04%
2020/02/21	0	0.00	1	60.10	60.00	-1	5,704	-0.02%
2020/02/20	1	60.30	0	0.00	60.40	1	5,729	0.02%
2020/02/19	2	60.35	0	0.00	60.30	2	5,715	0.03%
2020/02/18	0	0.00	1	61.40	60.50	-1	5,718	-0.02%
2020/02/17	0	0.00	6	61.55	61.10	-6	5,721	-0.10%
2020/02/14	0	0.00	3	61.60	61.70	-3	5,692	-0.05%
2020/02/13	0	0.00	1	61.00	61.00	-1	5,677	-0.02%
2020/02/12	1	62.00	0	0.00	62.00	1	5,655	0.02%
2020/02/06	80	61.00	0	0.00	61.50	80	5,769	1.39%
2020/02/04	0	0.00	1	60.40	60.80	-1	6,003	-0.02%
2020/02/03	2	58.95	2.8	58.22	59.40	-0.8	6,032	-0.01%
2020/01/31	10.3	60.61	0	0.00	60.60	10.3	6,006	0.17%
2020/01/30	2	61.15	0	0.00	60.30	2	6,060	0.03%
2020/01/17	3	65.70	0	0.00	65.70	3	6,026	0.05%
2020/01/16	0	0.00	1	65.70	65.80	-1	6,075	-0.02%
2020/01/15	0	0.00	94	66.94	66.60	-94	6,115	-1.54%
2020/01/09	0	0.00	14	64.72	65.50	-14	6,358	-0.22%
2020/01/06	2.1	65.00	0	0.00	64.80	2.1	6,394	0.03%
2020/01/03	0	0.00	34	67.24	67.20	-34	6,405	-0.53%
2020/01/02	0	0.00	1	68.30	68.40	-1	6,381	-0.02%
2019/12/30	9.4	67.59	19	67.40	67.40	-9.7	6,351	-0.15%
2019/12/25	1	66.00	1	66.60	66.70	0	6,378	0.00%
2019/12/23	0	0.00	3	66.87	66.20	-3	6,485	-0.05%
2019/12/20	2	67.35	0	0.00	66.80	2	6,508	0.03%
2019/12/19	11	67.04	20	66.88	67.30	-9	6,508	-0.14%
2019/12/18	20	67.98	12	67.79	67.50	8	6,518	0.12%
2019/12/17	2	67.40	18	67.01	67.20	-16	6,526	-0.25%
2019/12/16	10	67.20	11	66.70	66.40	-1	6,471	-0.02%
2019/12/13	2	65.25	1	65.70	66.10	1	6,351	0.02%
2019/12/12	37	65.81	20	65.60	65.30	17	6,471	0.26%
2019/12/10	12	65.66	10	65.85	66.10	2	6,612	0.03%
2019/12/09	0	0.00	24	65.88	66.10	-24	6,643	-0.36%
2019/12/06	2	66.50	7	65.79	65.00	-5	6,611	-0.08%
2019/12/05	16	65.40	20	65.35	65.50	-4	6,614	-0.06%
2019/12/04	3	63.73	0	0.00	63.90	3	6,409	0.05%
2019/12/02	15	62.35	10	62.00	62.30	5	6,303	0.08%
2019/11/29	33	63.59	0	0.00	62.80	33	6,357	0.52%
2019/11/28	24	63.28	2	63.30	63.40	22	6,317	0.35%
2019/11/27	0	0.00	24	61.38	62.60	-24	6,228	-0.39%
2019/11/26	15	62.55	5	62.52	62.30	10	5,915	0.17%
2019/11/18	82	61.90	1	61.90	61.80	81	5,727	1.41%
2019/11/15	62	61.09	0	0.00	61.50	62	5,763	1.08%
2019/11/14	45	60.20	0	0.00	60.00	45	5,750	0.78%
2019/11/08	0	0.00	1	61.20	61.10	-1	5,824	-0.02%
2019/11/07	2	60.70	0	0.00	60.70	2	5,840	0.03%
2019/11/06	1	62.40	0	0.00	61.60	1	5,802	0.02%
2019/11/05	11	62.87	35	62.94	62.20	-24	5,800	-0.41%
2019/11/04	53	62.62	4	62.53	62.60	49	5,761	0.85%
2019/11/01	1	61.50	0	0.00	61.10	1	5,616	0.02%
2019/10/30	0	0.00	3	60.20	60.70	-3	5,858	-0.05%
2019/10/29	3	61.10	0	0.00	59.90	3	5,913	0.05%
2019/10/28	0	0.00	3	61.20	61.20	-3	5,865	-0.05%
2019/10/25	0	0.00	2	61.40	61.20	-2	5,863	-0.03%
2019/10/24	0	0.00	1	61.80	62.00	-1	5,906	-0.02%
2019/10/23	3	60.93	1	61.00	61.10	2	5,934	0.03%
2019/10/21	1	60.50	0	0.00	60.60	1	6,022	0.02%
2019/10/14	0	0.00	2	57.60	57.30	-2	6,316	-0.03%
2019/10/07	1	59.10	2	59.15	59.10	-1	6,446	-0.02%
2019/10/02	5	59.10	0	0.00	59.20	5	6,596	0.08%
2019/10/01	2	57.85	0	58.50	58.40	2	6,620	0.03%
2019/09/26	3	58.50	1	58.40	58.10	2	6,755	0.03%
2019/09/24	1	59.20	0	0.00	58.80	1	7,255	0.01%
2019/09/23	3	58.60	1	58.70	58.60	2	7,281	0.03%
2019/09/20	1	59.00	9	59.10	58.50	-8	7,282	-0.11%
2019/09/19	1	59.90	1	60.10	59.80	0	7,180	0.00%
2019/09/18	1	59.70	28	59.60	59.70	-27	7,220	-0.37%
2019/09/17	7	59.86	55	59.80	59.50	-48	7,192	-0.67%
2019/09/16	20	61.24	7	61.29	61.00	13	7,126	0.18%
2019/09/09	5	64.18	4	63.20	63.20	1	7,261	0.01%
2019/09/06	4	64.95	4	64.58	64.30	0	7,277	0.00%
2019/09/05	13	64.60	13	64.42	64.10	0	7,245	0.00%
2019/09/04	5	63.60	3	63.77	63.80	2	7,168	0.03%
2019/09/03	6	63.45	0	0.00	63.40	6	7,294	0.08%
2019/09/02	2	63.05	1	63.20	62.80	1	7,328	0.01%
2019/08/30	9	62.09	3	62.50	62.60	6	7,377	0.08%
2019/08/29	5	61.08	1	61.30	61.20	4	7,448	0.05%
2019/08/28	7	60.70	0	0.00	60.90	7	7,596	0.09%
2019/08/27	3	60.67	6	60.88	60.50	-3	7,664	-0.04%
2019/08/26	2	60.85	1	60.70	60.60	1	7,810	0.01%
2019/08/23	4	62.18	0	0.00	62.30	4	7,845	0.05%
2019/08/22	3	62.33	1	62.20	61.90	2	7,863	0.03%
2019/08/21	1	62.20	0	0.00	62.20	1	7,882	0.01%
2019/08/20	1	63.20	0	0.00	62.50	1	8,046	0.01%
2019/08/19	10	62.88	0	0.00	63.20	10	8,193	0.12%
2019/08/16	0	0.00	3	61.87	62.00	-3	8,637	-0.03%
2019/08/15	2	61.15	1	61.50	61.20	1	8,810	0.01%
2019/08/14	2	61.90	0	0.00	62.10	2	9,019	0.02%
2019/08/13	0	0.00	3	62.07	61.60	-3	9,115	-0.03%
2019/08/12	1	62.50	0	0.00	62.50	1	9,207	0.01%
2019/08/07	5	61.90	0	0.00	61.80	5	9,268	0.05%
2019/08/06	2	59.50	2	60.35	61.20	0	9,323	0.00%
2019/08/05	1	60.90	0	0.00	61.10	1	9,370	0.01%
2019/08/02	0	0.00	1	60.80	60.80	-1	9,463	-0.01%
2019/08/01	6	63.08	1	63.20	63.00	5	9,370	0.05%
2019/07/31	3	62.40	0	0.00	63.10	3	9,303	0.03%
2019/07/30	0	0.00	5	63.50	63.30	-5	9,468	-0.05%
2019/07/29	5	65.00	0	0.00	64.80	5	9,725	0.05%
2019/07/26	1	64.40	8	64.56	64.60	-7	10,007	-0.07%
2019/07/25	2	64.30	2	64.70	64.70	0	10,123	0.00%
2019/07/24	3	67.50	5	67.40	67.30	-2	10,078	-0.02%
2019/07/23	0	0.00	24	67.51	67.50	-24	9,997	-0.24%
2019/07/22	15	67.00	4	67.38	67.30	11	10,012	0.11%
2019/07/19	0	0.00	2	66.45	66.40	-2	10,063	-0.02%
2019/07/18	1	65.90	3	66.00	65.10	-2	10,122	-0.02%
2019/07/17	2	66.15	4	66.40	67.00	-2	10,026	-0.02%
2019/07/16	1	66.30	5	67.10	67.00	-4	10,032	-0.04%
2019/07/15	1	65.60	1	65.90	66.00	0	9,885	0.00%
2019/07/12	5	65.48	0	0.00	65.50	5	9,921	0.05%
2019/07/11	6	66.22	0	0.00	65.50	6	9,976	0.06%
2019/07/10	4	64.68	2	64.95	64.80	2	9,919	0.02%
2019/07/09	3	64.57	0	0.00	64.70	3	9,934	0.03%
2019/07/08	0	0.00	1	64.70	65.00	-1	10,023	-0.01%
2019/07/05	0	0.00	2	64.90	64.90	-2	10,056	-0.02%
2019/07/04	2	64.60	2	64.80	64.80	0	10,070	0.00%
2019/07/03	3	64.73	1	64.30	64.60	2	10,040	0.02%
2019/07/02	1	65.20	5	65.42	65.60	-4	9,969	-0.04%
2019/07/01	3	64.70	4	63.50	64.90	-1	9,925	-0.01%
2019/06/28	1	60.40	0	0.00	60.50	1	9,612	0.01%
2019/06/27	1	61.30	0	0.00	61.50	1	9,646	0.01%
2019/06/25	0	0.00	1	61.10	60.40	-1	9,666	-0.01%
2019/06/24	2	61.10	1	61.20	61.10	1	9,635	0.01%
2019/06/21	2	60.90	0	0.00	60.80	2	9,674	0.02%
2019/06/20	11	60.55	4	60.80	61.80	7	9,584	0.07%
2019/06/19	3	58.93	1	58.40	59.20	2	9,430	0.02%
2019/06/17	0	0.00	2	56.80	57.00	-2	9,591	-0.02%
2019/06/14	0	0.00	1	57.70	56.30	-1	9,938	-0.01%
2019/06/13	0	0.00	2	57.90	58.10	-2	9,936	-0.02%
2019/06/12	0	0.00	4	57.75	58.00	-4	9,981	-0.04%
2019/06/11	1	58.80	0	0.00	57.30	1	9,965	0.01%
2019/06/06	3	55.53	1	55.90	55.10	2	9,743	0.02%
2019/06/05	1	56.90	2	56.70	56.60	-1	9,652	-0.01%
2019/06/03	2	57.30	0	0.00	57.30	2	9,476	0.02%
2019/05/31	1	59.00	0	0.00	58.30	1	9,479	0.01%
2019/05/28	0	0.00	2	55.00	54.60	-2	9,400	-0.02%
2019/05/27	0	0.00	3	54.57	54.70	-3	9,378	-0.03%
2019/05/24	1	55.50	0	0.00	55.60	1	9,242	0.01%
2019/05/23	14	55.76	26	56.48	55.60	-12	9,259	-0.13%
2019/05/22	12	63.50	0	0.00	61.60	12	8,835	0.14%
2019/05/21	10	62.45	0	0.00	62.70	10	8,704	0.11%
2019/05/20	1	62.90	1	63.00	63.00	0	8,563	0.00%
2019/05/17	2	66.30	96	65.98	64.80	-94	8,522	-1.10%
2019/05/16	0	0.00	1	67.00	67.30	-1	8,512	-0.01%
2019/05/14	0	0.00	1	68.00	68.20	-1	8,587	-0.01%
2019/05/13	14	69.40	27	68.95	67.60	-13	8,553	-0.15%
2019/05/10	2	71.40	0	0.00	70.30	2	8,577	0.02%
2019/05/09	1	71.10	0	0.00	71.70	1	8,565	0.01%
2019/05/07	0	0.00	2	74.05	73.00	-2	8,588	-0.02%
2019/05/06	97	72.00	0	0.00	72.10	97	8,464	1.15%
2019/05/03	0	0.00	1	72.90	72.70	-1	8,301	-0.01%
2019/04/26	0	0.00	1	71.60	71.30	-1	8,221	-0.01%
2019/04/25	1	73.10	0	0.00	72.50	1	8,158	0.01%
2019/04/24	0	0.00	5	71.92	71.20	-5	8,092	-0.06%
2019/04/23	0	0.00	1	70.20	70.30	-1	8,014	-0.01%
2019/04/19	0	0.00	2	69.70	69.60	-2	7,859	-0.03%
2019/04/18	1	70.40	1	71.70	69.40	0	7,908	0.00%
2019/04/16	0	0.00	1	70.80	71.00	-1	7,812	-0.01%
2019/04/15	0	0.00	1	68.30	69.00	-1	7,722	-0.01%
2019/04/12	2	69.60	0	0.00	69.20	2	7,806	0.03%
2019/04/11	2	72.20	0	0.00	72.10	2	7,751	0.03%
2019/04/10	3	71.47	0	0.00	72.00	3	7,716	0.04%
2019/04/09	0	0.00	1	72.10	72.20	-1	7,665	-0.01%
2019/04/08	3	73.60	2	73.30	73.10	1	7,654	0.01%
2019/04/03	0	0.00	6	73.28	73.50	-6	7,618	-0.08%
2019/04/02	6	72.17	0	0.00	72.00	6	7,558	0.08%
2019/04/01	1	71.20	2	72.65	72.50	-1	7,552	-0.01%
2019/03/29	0	0.00	1	71.30	71.00	-1	7,477	-0.01%
2019/03/28	1	71.20	2	71.40	70.60	-1	7,486	-0.01%
2019/03/27	0	0.00	2	71.25	71.10	-2	7,489	-0.03%
2019/03/26	7	71.40	0	0.00	71.00	7	7,478	0.09%
2019/03/25	11	70.89	2	71.10	71.20	9	7,445	0.12%
2019/03/22	5	73.18	0	0.00	72.30	5	7,390	0.07%
2019/03/21	9	75.44	4	75.62	75.00	5	7,272	0.07%
2019/03/20	18	75.96	2	76.10	75.50	16	7,225	0.22%
2019/03/19	3	74.57	3	74.43	75.30	0	7,156	0.00%
2019/03/13	0	0.00	1	68.30	68.50	-1	6,946	-0.01%
2019/03/05	2	68.55	0	0.00	68.20	2	7,669	0.03%
2019/02/26	0	0.00	2	67.70	67.20	-2	7,679	-0.03%
2019/02/25	0	0.00	4	68.12	68.10	-4	7,671	-0.05%
2019/02/22	3	67.90	6	67.90	67.80	-3	7,692	-0.04%
2019/02/21	1	66.30	1	66.20	66.90	0	7,593	0.00%
2019/02/19	5	66.80	0	0.00	65.80	5	7,634	0.07%
2019/02/18	3	67.37	0	0.00	66.80	3	7,680	0.04%
2019/02/15	4	68.60	3	69.03	68.50	1	7,661	0.01%
2019/02/14	1	68.30	0	0.00	68.00	1	7,634	0.01%
2019/02/13	12	66.80	13	67.19	67.00	-1	7,649	-0.01%
2019/02/12	6	67.70	2	68.40	67.80	4	7,629	0.05%
2019/01/30	1	66.00	1	66.00	66.00	0	7,873	0.00%
2019/01/29	11	64.91	13	65.28	65.40	-2	7,934	-0.03%
2019/01/28	0	0.00	4	64.15	64.50	-4	7,957	-0.05%
2019/01/25	4	63.55	1	64.20	63.40	3	8,103	0.04%
2019/01/24	1	62.90	2	61.90	63.90	-1	8,265	-0.01%
2019/01/23	26	61.81	21	61.95	61.70	5	8,199	0.06%
2019/01/22	0	0.00	3	64.70	65.10	-3	7,988	-0.04%
2019/01/21	13	63.93	15	64.28	64.30	-2	7,936	-0.03%
2019/01/16	0	0.00	2	63.40	63.50	-2	7,960	-0.03%
2019/01/15	2	62.20	2	62.30	62.30	0	7,913	0.00%
2019/01/11	0	0.00	1	60.80	60.90	-1	7,973	-0.01%
2019/01/10	2	61.30	2	60.90	61.40	0	7,984	0.00%
2019/01/04	2	57.20	0	0.00	56.40	2	8,016	0.02%
2019/01/02	2	62.50	0	0.00	61.90	2	7,968	0.03%
2018/12/24	1	62.70	1	62.30	62.30	0	8,307	0.00%
2018/12/21	2	61.40	2	62.25	62.80	0	8,358	0.00%
2018/12/20	1	61.30	0	0.00	60.90	1	8,558	0.01%
2018/12/12	15	63.63	15	63.87	62.00	0	8,743	0.00%
2018/12/11	1	61.00	0	0.00	61.50	1	8,564	0.01%
2018/12/07	2	59.40	0	0.00	59.10	2	8,575	0.02%
2018/12/06	7	58.94	0	0.00	58.20	7	8,607	0.08%
2018/12/04	11	62.99	17	63.75	63.10	-6	8,441	-0.07%
2018/12/03	0	0.00	15	60.97	61.00	-15	8,220	-0.18%
2018/11/30	0	0.00	1	59.50	59.50	-1	8,169	-0.01%
2018/11/29	5	60.30	0	0.00	59.90	5	8,257	0.06%
2018/11/28	5	58.90	0	0.00	59.00	5	8,210	0.06%
2018/11/27	5	56.80	7	58.34	58.20	-2	8,238	-0.02%
2018/11/26	3	55.40	3	55.70	55.50	0	8,183	0.00%
2018/11/22	0	0.00	9	54.96	54.50	-9	8,620	-0.10%
2018/11/21	6	54.63	5	55.20	55.10	1	8,614	0.01%
2018/11/20	10	54.23	6	55.48	55.80	4	8,547	0.05%
2018/11/16	4	55.15	1	54.80	54.80	3	8,349	0.04%
2018/11/15	1	55.30	0	0.00	55.90	1	8,243	0.01%
2018/11/14	1	53.50	0	0.00	53.50	1	8,119	0.01%
2018/11/13	0	0.00	275	52.60	54.00	-275	8,069	-3.41%	大賣/鉅額交易
2018/11/09	1	54.10	2	54.50	54.60	-1	7,979	-0.01%
2018/11/08	2	54.60	2	54.50	53.80	0	7,904	0.00%
2018/11/07	2	54.75	1	54.90	54.80	1	7,787	0.01%
2018/11/06	1	57.30	0	0.00	56.10	1	7,650	0.01%
2018/11/05	4	61.35	3	60.40	59.30	1	7,507	0.01%
2018/11/01	0	0.00	1	61.10	61.10	-1	7,228	-0.01%
2018/10/30	0	0.00	1	56.00	56.50	-1	6,977	-0.01%
2018/10/26	1	52.50	0	0.00	52.80	1	6,996	0.01%
2018/10/25	0	0.00	1	53.70	53.70	-1	6,943	-0.01%
2018/10/23	1	58.00	1	58.30	58.00	0	6,891	0.00%
2018/10/22	0	0.00	2	59.35	59.70	-2	6,896	-0.03%
2018/10/17	2	56.40	3	57.33	56.80	-1	6,934	-0.01%
2018/10/16	1	54.90	2	55.05	54.80	-1	6,906	-0.01%
2018/10/15	2	55.75	0	0.00	55.20	2	6,948	0.03%
2018/10/12	8	55.60	5	55.76	56.60	3	7,000	0.04%
2018/10/11	4	52.60	4	54.80	54.10	0	7,002	0.00%
2018/10/09	1	53.90	2	55.90	54.40	-1	6,935	-0.01%
2018/10/08	1	54.50	2	55.05	55.00	-1	7,013	-0.01%
2018/10/05	6	54.40	10	54.92	55.10	-4	7,012	-0.06%
2018/10/04	0	0.00	1	58.80	59.00	-1	7,104	-0.01%
2018/10/03	3	59.90	0	0.00	58.80	3	7,203	0.04%
2018/10/02	1	60.40	2	61.05	61.20	-1	7,209	-0.01%
2018/10/01	144	60.32	2	60.65	60.70	142	7,363	1.93%	大買/鉅額交易
2018/09/28	1	59.10	0	0.00	59.00	1	7,398	0.01%
2018/09/27	2	60.10	1	58.20	59.00	1	7,422	0.01%
2018/09/26	0	0.00	1	61.80	61.20	-1	7,261	-0.01%
2018/09/25	1	60.40	1	60.40	60.80	0	7,301	0.00%
2018/09/21	0	0.00	137	60.39	61.00	-137	7,262	-1.89%	大賣/鉅額交易
2018/09/20	1	60.80	0	0.00	61.00	1	7,221	0.01%
2018/09/14	3	66.30	1	65.80	65.80	2	7,265	0.03%
2018/09/13	1	65.60	1	65.20	65.60	0	7,211	0.00%
2018/09/12	7	65.71	6	65.28	65.20	1	7,151	0.01%
2018/09/07	0	0.00	1	68.40	68.40	-1	6,897	-0.01%
2018/09/05	1	69.70	0	0.00	70.00	1	6,777	0.01%
2018/09/04	5	70.28	9	69.79	70.30	-4	6,672	-0.06%
2018/09/03	17	69.18	18	69.02	68.50	-1	6,594	-0.02%
2018/08/31	13	69.10	17	69.72	70.30	-4	6,509	-0.06%
2018/08/30	15	68.73	15	68.63	68.80	0	6,386	0.00%
2018/08/29	7	66.93	7	67.19	67.90	0	6,219	0.00%
2018/08/28	0	0.00	1	64.70	64.80	-1	6,063	-0.02%
2018/08/27	1	64.00	0	0.00	64.00	1	6,052	0.02%
2018/08/24	2	63.90	1	64.40	64.40	1	6,091	0.02%
2018/08/23	1	64.90	1	64.50	64.50	0	6,137	0.00%
2018/08/22	2	64.70	3	64.07	64.00	-1	6,177	-0.02%
2018/08/20	1	63.40	0	0.00	63.10	1	6,436	0.02%
2018/08/16	0	0.00	2	64.65	64.90	-2	6,473	-0.03%
2018/08/15	1	63.40	20	63.22	63.30	-19	6,466	-0.29%
2018/08/13	2	66.10	1	67.90	63.50	1	6,418	0.02%
2018/08/10	5	65.70	126	66.52	66.90	-121	6,285	-1.93%	大賣/鉅額交易
2018/08/09	1	66.90	0	0.00	66.00	1	6,275	0.02%
2018/08/08	1	66.00	0	0.00	65.80	1	6,234	0.02%
2018/08/07	2	68.50	5	67.60	67.00	-3	6,244	-0.05%
2018/08/06	146	67.77	20	68.32	67.90	126	6,283	2.01%	大買/鉅額交易
2018/08/03	3	66.40	0	0.00	66.90	3	6,323	0.05%
2018/08/02	10	64.50	10	64.47	65.00	0	6,316	0.00%
2018/08/01	10	66.60	5	65.80	65.90	5	6,320	0.08%
2018/07/27	7	67.70	5	68.00	67.50	2	6,464	0.03%
2018/07/25	1	66.80	0	0.00	67.10	1	6,650	0.02%
2018/07/24	30	67.10	5	68.70	68.30	25	6,579	0.38%
2018/07/23	5	67.00	0	0.00	67.00	5	6,593	0.08%
2018/07/20	10	68.35	0	0.00	67.60	10	6,600	0.15%
2018/07/19	1	68.30	1	68.30	69.20	0	6,575	0.00%
2018/07/18	22	68.52	1	68.50	68.70	21	6,582	0.32%
2018/07/17	0	0.00	1	68.30	68.60	-1	6,553	-0.02%
2018/07/16	1	67.60	0	0.00	67.20	1	6,443	0.02%
2018/07/13	5	67.50	5	67.20	67.00	0	6,415	0.00%
2018/07/12	0	0.00	12	68.36	66.60	-12	6,459	-0.19%
2018/07/11	126	66.32	4	66.90	67.20	122	6,367	1.92%	大買/鉅額交易
2018/07/10	1	66.10	3	67.40	67.00	-2	6,380	-0.03%
2018/07/09	1	65.30	3	66.10	66.90	-2	6,331	-0.03%
2018/07/05	2	64.75	1	64.80	64.60	1	6,229	0.02%
2018/07/04	5	65.32	5	64.54	64.40	0	6,281	0.00%
2018/07/03	0	0.00	5	64.96	63.50	-5	6,254	-0.08%
2018/07/02	1	63.90	0	0.00	63.30	1	6,272	0.02%
2018/06/29	5	60.60	2	62.00	63.30	3	6,310	0.05%
2018/06/28	60	60.20	1	60.80	60.10	59	6,260	0.94%
2018/06/27	66	60.40	1	61.10	60.60	65	6,340	1.03%
2018/06/26	8	60.71	7	60.80	60.10	1	6,554	0.02%
2018/06/22	5	63.80	0	0.00	63.60	5	6,929	0.07%
2018/06/21	0	0.00	3	64.00	63.70	-3	7,020	-0.04%
2018/06/20	2	63.00	1	63.20	63.40	1	7,092	0.01%
2018/06/19	5	64.00	0	0.00	62.80	5	7,201	0.07%
2018/06/14	6	64.07	0	0.00	64.30	6	7,251	0.08%
2018/06/07	1	66.30	1	66.30	66.00	0	7,717	0.00%
2018/06/06	1	66.10	0	0.00	66.10	1	7,722	0.01%
2018/06/05	1	65.10	4	65.35	64.50	-3	7,680	-0.04%
2018/06/04	2	64.10	4	64.60	64.80	-2	7,716	-0.03%
2018/06/01	2	62.30	0	0.00	62.60	2	7,776	0.03%
2018/05/30	1	63.00	0	0.00	63.50	1	7,992	0.01%
2018/05/29	2	66.50	5	66.54	64.90	-3	8,167	-0.04%
2018/05/28	6	65.20	6	64.73	65.30	0	8,128	0.00%
2018/05/25	8	64.58	8	64.90	65.00	0	8,205	0.00%
2018/05/22	5	64.40	0	0.00	63.60	5	8,795	0.06%
2018/05/21	1	64.30	0	0.00	63.90	1	8,905	0.01%
2018/05/18	0	0.00	2	64.00	64.00	-2	8,955	-0.02%
2018/05/17	4	64.30	3	64.23	64.40	1	9,066	0.01%
2018/05/14	0	0.00	6	63.42	64.40	-6	9,308	-0.06%
2018/05/11	5	62.30	3	62.33	62.00	2	9,289	0.02%
2018/05/10	3	61.00	0	0.00	60.70	3	9,225	0.03%
2018/05/03	22	60.77	22	61.15	59.00	0	9,347	0.00%
2018/05/02	2	61.35	2	62.35	62.60	0	9,378	0.00%
2018/04/30	1	58.20	4	58.38	59.30	-3	9,381	-0.03%
2018/04/27	1	57.40	0	0.00	57.60	1	9,469	0.01%
2018/04/20	2	63.60	1	63.90	64.30	1	9,786	0.01%
2018/04/18	1	64.60	1	65.00	63.70	0	10,150	0.00%
2018/04/17	2	63.85	19	63.13	64.50	-17	10,495	-0.16%
2018/04/16	1	63.00	14	62.56	62.00	-13	10,372	-0.13%
2018/04/12	0	63.10	0	0.00	63.10	0	10,241	0.00%
2018/04/11	1	63.60	1	64.00	63.30	0	10,183	0.00%
2018/04/10	0	0.00	5	63.10	63.00	-5	10,095	-0.05%
2018/04/02	1	67.50	1	66.40	66.30	0	9,875	0.00%
2018/03/30	1	67.80	1	68.20	67.30	0	9,954	0.00%
2018/03/29	3	67.43	4	67.55	68.50	-1	10,020	-0.01%
2018/03/28	0	0.00	6	63.30	64.00	-6	9,747	-0.06%
2018/03/27	5	65.24	3	65.20	65.40	2	9,494	0.02%
2018/03/22	1	69.50	3	70.50	69.50	-2	9,149	-0.02%
2018/03/21	0	0.00	2	69.10	69.50	-2	9,133	-0.02%
2018/03/19	10	70.50	10	70.80	70.00	0	9,612	0.00%
2018/03/15	2	70.90	0	0.00	71.20	2	9,530	0.02%
2018/03/14	1	69.20	1	69.60	70.20	0	9,456	0.00%
2018/03/13	3	70.10	2	70.20	69.30	1	9,385	0.01%
2018/03/12	2	68.45	1	69.20	68.00	1	9,170	0.01%
2018/03/09	1	68.70	1	67.90	68.30	0	9,170	0.00%
2018/03/08	1	68.00	10	69.50	68.30	-9	9,212	-0.10%
2018/03/06	1	69.50	2	69.75	70.00	-1	9,313	-0.01%
2018/03/05	2	69.00	0	0.00	67.30	2	9,315	0.02%
2018/03/02	6	69.55	1	69.90	70.10	5	9,268	0.05%
2018/03/01	1	68.50	1	69.00	67.40	0	9,158	0.00%
2018/02/27	12	70.78	0	0.00	68.50	12	9,426	0.13%
2018/02/26	10	72.00	11	70.94	70.80	-1	9,317	-0.01%
2018/02/23	30	70.30	0	0.00	70.30	30	9,106	0.33%
2018/02/22	1	64.30	1	64.50	65.00	0	8,887	0.00%
2018/02/21	0	0.00	1	66.00	64.70	-1	8,873	-0.01%
2018/02/08	0	0.00	2	65.25	65.20	-2	8,771	-0.02%
2018/02/07	3	65.20	3	64.50	63.30	0	8,799	0.00%
2018/02/06	0	0.00	5	60.50	62.50	-5	8,720	-0.06%
2018/02/01	5	67.00	0	0.00	65.10	5	8,771	0.06%
2018/01/31	2	65.80	1	66.30	67.40	1	8,863	0.01%
2018/01/29	10	69.42	6	69.82	69.30	4	8,766	0.05%
2018/01/26	18	67.41	17	67.05	67.40	1	8,731	0.01%
2018/01/24	3	66.20	10	66.43	66.20	-7	8,670	-0.08%
2018/01/23	0	0.00	10	65.40	64.50	-10	8,576	-0.12%
2018/01/22	0	0.00	1	65.90	66.80	-1	8,594	-0.01%
2018/01/19	1	66.30	1	66.90	66.30	0	8,681	0.00%
2018/01/18	0	0.00	1	65.30	65.50	-1	8,722	-0.01%
2018/01/16	0	0.00	6.1	64.83	65.00	-6.1	8,693	-0.07%
2018/01/15	10	64.70	8	63.25	64.30	2	8,858	0.02%
2018/01/12	21	61.85	10	61.70	61.50	11	8,642	0.13%
2018/01/11	0	0.00	56	60.68	60.90	-56	8,590	-0.65%
2018/01/04	1	56.30	1	56.40	57.00	0	9,268	0.00%
2018/01/02	0	0.00	3	56.13	55.60	-3	9,338	-0.03%