頎邦 (6147)-華南永昌-內壢券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股
1168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－華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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	1	77.50	0	0.00	77.80	1	6,469	0.02%
2024/04/25	0	76.20	0	0.00	77.00	0	6,459	0.00%
2024/04/22	1	74.50	1	73.40	73.30	0	6,438	0.00%
2024/04/16	0	76.40	0	0.00	76.30	0	6,184	0.00%
2024/04/15	0	0.00	4	77.48	77.80	-4	6,135	-0.07%
2024/04/12	4	77.45	2	77.60	77.70	2	6,146	0.03%
2024/04/10	6	77.73	0	0.00	77.60	6	6,233	0.10%
2024/04/09	6	76.77	5	76.50	76.50	1	6,264	0.02%
2024/04/01	7	77.60	13	78.03	77.50	-6	6,276	-0.10%
2024/03/29	0.3	78.73	1	79.50	79.00	-0.7	6,260	-0.01%
2024/03/28	0	0.00	8	77.79	77.90	-8	5,909	-0.14%
2024/03/27	2	73.70	3	75.67	75.80	-1	5,749	-0.02%
2024/03/26	4	74.75	12	74.15	73.90	-8	5,745	-0.14%
2024/03/25	1	75.11	0	0.00	75.10	1	5,797	0.02%
2024/03/22	10	76.17	0	0.00	75.70	10	5,850	0.17%
2024/03/20	14	79.24	5	79.82	77.60	9	5,965	0.15%
2024/03/19	0	0.00	11.2	80.17	78.50	-11.2	6,188	-0.18%
2024/03/15	0.2	76.80	0	0.00	76.50	0.2	6,014	0.00%
2024/03/14	2	77.99	2	77.70	77.50	0	5,953	0.00%
2024/03/13	1.1	78.12	3	78.70	79.00	-1.9	5,829	-0.03%
2024/03/12	0	0.00	3	77.10	76.80	-3	5,618	-0.05%
2024/03/11	0	0.00	0.1	74.60	75.70	-0.1	5,522	0.00%
2024/03/08	3	76.90	6	76.88	75.40	-3	5,481	-0.05%
2024/03/07	0.1	73.44	1	73.60	74.60	-0.9	5,104	-0.02%
2024/03/05	0	0.00	0.1	72.80	72.80	-0.1	5,049	0.00%
2024/03/04	0	0.00	1.1	72.50	72.90	-1.1	5,058	-0.02%
2024/02/29	2.2	71.03	0	0.00	71.00	2.2	5,009	0.04%
2024/02/27	0.2	72.90	0	0.00	71.70	0.2	4,957	0.00%
2024/02/26	0.1	73.50	0	0.00	73.70	0.1	4,901	0.00%
2024/02/23	15	74.40	10	75.25	74.00	5	4,829	0.10%
2024/02/21	0	71.50	0	0.00	71.10	0	4,489	0.00%
2024/02/20	0.1	70.70	0	0.00	70.40	0.1	4,458	0.00%
2024/02/19	3	71.00	0	0.00	71.00	3	4,447	0.07%
2024/02/15	0.4	69.65	0	0.00	69.60	0.4	4,372	0.01%
2024/02/05	3	70.90	0	0.00	71.00	3	4,309	0.07%
2024/01/30	7.3	72.12	0	72.20	71.60	7.3	4,194	0.17%
2024/01/29	1	72.80	0	0.00	72.60	1	4,192	0.02%
2024/01/26	0.1	73.30	0.2	73.70	73.20	-0.1	4,196	0.00%
2024/01/25	0	74.10	0.7	74.10	73.90	-0.7	4,201	-0.02%
2024/01/24	0.1	74.30	0	0.00	74.20	0.1	4,207	0.00%
2024/01/23	0	0.00	6	74.10	74.20	-6	4,222	-0.14%
2024/01/22	10.1	73.50	19	73.50	73.50	-8.9	4,214	-0.21%
2024/01/19	16	73.38	0	0.00	73.50	16	4,239	0.38%
2024/01/18	0	0.00	0.4	72.00	73.00	-0.4	4,239	-0.01%
2024/01/16	0.1	73.00	0	0.00	73.70	0.1	4,199	0.00%
2024/01/15	0	0.00	0	72.81	73.80	0	4,196	0.00%
2024/01/08	0.3	73.23	0	0.00	72.80	0.3	4,160	0.01%
2024/01/05	1	74.40	0	0.00	74.50	1	4,113	0.02%
2024/01/03	0	0.00	1.1	73.86	74.30	-1.1	4,021	-0.03%
2024/01/02	0	0.00	1	73.20	73.80	-1	3,963	-0.03%
2023/12/29	0	0.00	0.1	72.20	72.30	-0.1	3,895	0.00%
2023/12/25	0.1	72.90	0	0.00	72.30	0.1	3,766	0.00%
2023/12/22	0.3	73.10	0	0.00	73.30	0.3	3,742	0.01%
2023/12/21	0.4	72.90	1	72.90	73.50	-0.6	3,659	-0.02%
2023/12/19	0.1	73.80	6	72.27	72.60	-5.9	3,435	-0.17%
2023/12/18	0	0.00	0.1	75.60	75.30	-0.1	3,301	0.00%
2023/12/15	5	79.00	5.1	76.01	76.80	-0.1	3,202	0.00%
2023/12/14	5.1	77.57	6.6	77.69	78.70	-1.5	3,039	-0.05%
2023/12/13	0	0.00	8	73.46	73.80	-8	2,631	-0.30%
2023/12/11	0.3	69.70	0	0.00	70.00	0.3	2,546	0.01%
2023/12/05	1	69.80	0	0.00	70.50	1	2,733	0.04%
2023/12/04	0.1	71.30	0	0.00	71.50	0.1	2,777	0.00%
2023/12/01	1	71.90	0	0.00	72.00	1	2,966	0.03%
2023/11/30	0	0.00	4	71.75	72.00	-4	2,960	-0.14%
2023/11/29	5	71.00	0	0.00	71.30	5	2,913	0.17%
2023/11/28	1	70.10	1	70.90	71.00	0	2,910	0.00%
2023/11/27	0	0.00	1	70.20	70.10	-1	2,974	-0.03%
2023/11/24	0	0.00	0.2	70.00	70.00	-0.2	2,976	-0.01%
2023/11/23	3	69.70	0	0.00	69.80	3	2,981	0.10%
2023/11/16	0	69.10	0	0.00	69.30	0	3,088	0.00%
2023/11/15	1	69.90	0	0.00	69.90	1	3,118	0.03%
2023/11/14	0	0.00	1	69.90	70.00	-1	3,145	-0.03%
2023/11/13	2.2	69.65	0	0.00	69.50	2.2	3,192	0.07%
2023/11/07	0	0.00	0.4	70.00	70.10	-0.4	3,249	-0.01%
2023/11/06	0.1	69.70	0	0.00	70.00	0.1	3,268	0.00%
2023/11/02	0.2	68.85	0	0.00	69.40	0.2	3,346	0.01%
2023/10/31	0	68.20	0	0.00	68.00	0	3,369	0.00%
2023/10/27	1	68.10	0	0.00	67.50	1	3,386	0.03%
2023/10/25	3	69.40	0	0.00	68.90	3	3,596	0.08%
2023/10/23	5	69.50	5	69.50	69.10	0	3,606	0.00%
2023/10/20	0.1	68.70	0	0.00	69.00	0.1	3,584	0.00%
2023/10/17	0	0.00	2	68.00	67.90	-2	3,588	-0.06%
2023/10/13	0	67.70	0	0.00	67.50	0	3,598	0.00%
2023/10/03	1	68.10	0	0.00	68.80	1	3,730	0.03%
2023/09/28	1	68.00	0	0.00	68.20	1	3,757	0.03%
2023/09/27	1	67.70	0	0.00	67.90	1	3,786	0.03%
2023/09/22	0.3	68.20	0	0.00	68.50	0.3	3,771	0.01%
2023/09/21	5	68.20	0	0.00	67.90	5	3,752	0.13%
2023/09/20	2.1	69.17	1.1	69.70	69.00	1	3,746	0.03%
2023/09/19	10	71.30	0	0.00	71.00	10	3,677	0.27%
2023/09/18	0.1	71.90	1	71.90	71.30	-0.9	3,642	-0.02%
2023/09/15	0	0.00	2	71.80	71.30	-2	3,624	-0.06%
2023/09/14	2	71.40	1	71.00	71.00	1	3,558	0.03%
2023/09/13	1	71.80	0	0.00	71.20	1	3,548	0.03%
2023/09/12	0	0.00	4	71.35	71.50	-4	3,585	-0.11%
2023/09/08	0	0.00	2.1	70.98	70.90	-2.1	3,587	-0.06%
2023/09/07	0	0.00	1	72.00	71.50	-1	3,566	-0.03%
2023/09/06	2	72.10	7	72.30	72.00	-5	3,501	-0.14%
2023/09/05	0.1	69.70	0	0.00	70.10	0.1	3,326	0.00%
2023/09/04	0	69.40	0	0.00	69.80	0	3,351	0.00%
2023/09/01	0	69.00	2	69.00	69.20	-2	3,398	-0.06%
2023/08/31	5	70.08	20	70.00	69.80	-15	3,404	-0.44%
2023/08/25	0	0.00	4	67.70	68.20	-4	3,328	-0.12%
2023/08/23	0	0.00	1	66.60	66.80	-1	3,304	-0.03%
2023/08/21	11	66.70	0	0.00	66.70	11	3,297	0.33%
2023/08/16	0	0.00	6	68.00	68.00	-6	3,166	-0.19%
2023/08/14	3	66.83	0	0.00	67.00	3	3,157	0.10%
2023/08/11	0	0.00	5	67.80	67.80	-5	3,153	-0.16%
2023/08/10	2	67.40	0	0.00	67.40	2	3,169	0.06%
2023/08/09	3.1	66.67	1	67.40	67.00	2.1	3,141	0.07%
2023/08/08	10	69.00	0	0.00	69.10	10	3,078	0.32%
2023/08/01	1	68.10	0	0.00	68.20	1	3,055	0.03%
2023/07/31	1	70.10	0	0.00	69.40	1	3,017	0.03%
2023/07/28	0	0.00	11	69.50	69.40	-11	2,937	-0.37%
2023/07/27	1	66.70	2	67.20	67.40	-1	2,771	-0.04%
2023/07/17	0	66.30	0	0.00	66.50	0	2,986	0.00%
2023/07/13	2	65.00	3	65.37	64.90	-1	3,022	-0.03%
2023/07/06	0	0.00	1	63.90	63.80	-1	3,002	-0.03%
2023/07/04	0	63.40	0	0.00	62.90	0	3,006	0.00%
2023/06/20	5	62.88	3	63.50	62.70	2	3,121	0.06%
2023/06/19	2.1	64.64	0	0.00	64.20	2.1	3,057	0.07%
2023/06/16	16	64.43	0.3	65.10	64.90	15.7	3,031	0.52%
2023/06/15	0	0.00	1	69.50	69.60	-1	2,945	-0.03%
2023/06/12	0	0.00	2	69.50	69.80	-2	2,812	-0.07%
2023/06/08	0	69.60	2.4	69.74	69.70	-2.4	2,794	-0.09%
2023/06/07	2	69.40	0	0.00	69.50	2	2,785	0.07%
2023/06/06	0.2	69.17	0	0.00	69.40	0.2	2,817	0.01%
2023/06/05	0.1	68.60	0	0.00	68.60	0.1	2,817	0.00%
2023/06/01	0.1	67.40	0	0.00	67.00	0.1	2,872	0.00%
2023/05/31	0	67.20	0	0.00	67.00	0	2,905	0.00%
2023/05/29	2	67.20	0	0.00	67.10	2	3,052	0.07%
2023/05/26	1	67.10	1	67.00	66.80	0	3,078	0.00%
2023/05/25	1	66.30	0	66.20	66.40	1	3,112	0.03%
2023/05/12	0	0.00	15	65.20	65.00	-15	3,124	-0.48%
2023/05/02	0	0.00	5	65.30	65.30	-5	3,278	-0.15%
2023/04/28	0	0.00	0.1	67.00	65.90	-0.1	3,254	0.00%
2023/04/18	3	67.70	0	0.00	67.90	3	2,960	0.10%
2023/04/13	0	0.00	2	68.80	69.30	-2	2,843	-0.07%
2023/04/12	1	69.30	2	69.20	69.30	-1	2,824	-0.04%
2023/04/10	12	67.70	0	68.10	67.50	12	2,756	0.43%
2023/03/31	0	0.00	2	69.50	69.30	-2	2,644	-0.08%
2023/03/29	6	68.60	0	69.80	68.40	6	2,575	0.23%
2023/03/28	0	70.30	0.3	70.40	70.00	-0.3	2,525	-0.01%
2023/03/24	1	70.40	0	0.00	70.30	1	2,552	0.04%
2023/03/23	1	71.10	0	0.00	71.00	1	2,533	0.04%
2023/03/22	0	0.00	5	70.90	70.50	-5	2,490	-0.20%
2023/03/16	3	68.80	0	0.00	68.80	3	2,407	0.12%
2023/03/15	1	69.00	0	0.00	68.80	1	2,400	0.04%
2023/03/14	0	0.00	1	70.10	69.20	-1	2,382	-0.04%
2023/03/02	1	68.70	1	68.80	69.00	0	1,967	0.00%
2023/03/01	0.1	68.50	0	0.00	69.00	0.1	1,912	0.01%
2023/02/23	0	0.00	6	67.03	67.10	-6	1,761	-0.34%
2023/02/22	0	65.70	0	0.00	66.00	0	1,712	0.00%
2023/02/21	0	0.00	18	65.11	65.30	-18	1,673	-1.08%
2023/02/20	0	0.00	1	63.80	64.50	-1	1,736	-0.06%
2023/02/17	6	63.63	5	63.60	63.90	1	1,753	0.06%
2023/02/09	0	0.00	4	64.70	63.70	-4	1,877	-0.21%
2023/02/08	1	64.10	3	64.00	64.30	-2	1,849	-0.11%
2023/02/03	0	0.00	1	63.50	63.30	-1	1,753	-0.06%
2023/02/02	5	61.92	1	61.80	61.80	4	1,701	0.24%
2023/01/16	0	60.60	0	60.60	60.40	0	1,661	0.00%
2023/01/13	0	0.00	1	60.70	60.90	-1	1,674	-0.06%
2023/01/12	2	60.85	0	0.00	61.00	2	1,670	0.12%
2023/01/11	0.1	60.60	1	60.50	60.60	-0.9	1,673	-0.06%
2023/01/09	0.1	59.50	0	0.00	59.60	0.1	1,684	0.01%
2023/01/03	0	0.00	1	59.00	59.00	-1	1,732	-0.06%
2022/12/30	1	58.80	8	59.20	57.40	-7	1,723	-0.41%
2022/12/20	0.1	58.60	0	0.00	58.00	0.1	1,750	0.00%
2022/12/08	0	0.00	0.2	58.63	59.00	-0.2	1,874	-0.01%
2022/12/05	0.1	59.40	0	0.00	59.20	0.1	1,899	0.00%
2022/12/01	0.1	58.90	0	0.00	58.90	0.1	1,927	0.01%
2022/11/30	0	58.50	0	0.00	58.20	0	1,932	0.00%
2022/11/24	0	58.70	0	0.00	58.80	0	1,951	0.00%
2022/11/22	0	58.10	0	0.00	58.80	0	1,961	0.00%
2022/11/18	0	58.95	0	0.00	58.90	0	1,973	0.00%
2022/11/11	0	0.00	5	57.58	57.50	-5	1,891	-0.26%
2022/11/10	2	57.05	0	0.00	57.10	2	1,879	0.11%
2022/11/09	2	57.10	0	0.00	57.20	2	1,877	0.11%
2022/11/08	0	0.00	1	56.30	55.70	-1	1,849	-0.05%
2022/11/07	1	56.20	0	0.00	56.20	1	1,884	0.05%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,931	-0.05%
2022/11/01	1	54.20	0	0.00	54.60	1	1,970	0.05%
2022/10/19	1	53.30	2	54.00	53.10	-1	2,109	-0.05%
2022/10/18	2	53.50	1	53.40	53.70	1	2,116	0.05%
2022/09/29	1	51.80	1	50.50	51.30	0	2,848	0.00%
2022/09/26	0	0.00	14	51.50	51.30	-14	2,911	-0.48%
2022/09/19	6	53.85	0	0.00	53.90	6	3,051	0.20%
2022/09/15	1	55.80	1	55.70	55.80	0	3,053	0.00%
2022/09/13	0	0.00	2	56.50	56.20	-2	3,116	-0.06%
2022/09/08	0	0.00	2	56.70	56.80	-2	3,244	-0.06%
2022/09/07	1	54.60	0	54.90	54.50	1	3,246	0.03%
2022/09/02	0	0.00	0.3	56.30	56.20	-0.3	3,258	-0.01%
2022/08/31	0.5	57.00	0	0.00	57.10	0.5	3,251	0.02%
2022/08/30	0	0.00	2	56.90	56.90	-2	3,266	-0.06%
2022/08/29	0	0.00	1	56.70	56.80	-1	3,287	-0.03%
2022/08/17	0.1	57.20	0	0.00	56.70	0.1	3,312	0.00%
2022/08/16	0	0.00	0.1	56.50	56.50	-0.1	3,288	0.00%
2022/08/15	1	56.80	0	0.00	56.60	1	3,266	0.03%
2022/08/12	1.2	56.22	0	0.00	56.20	1.2	3,247	0.04%
2022/08/11	0.1	55.71	1	55.80	55.40	-0.9	3,211	-0.03%
2022/08/10	0.1	55.60	2	55.40	55.10	-1.9	3,237	-0.06%
2022/08/09	1.1	55.02	0	0.00	55.90	1.1	3,244	0.03%
2022/08/08	0.1	54.90	0	0.00	55.70	0.1	3,223	0.00%
2022/08/03	0	54.20	0	0.00	54.40	0	3,149	0.00%
2022/08/01	2	55.40	0	0.00	55.60	2	3,115	0.06%
2022/07/29	2	54.65	0	0.00	54.70	2	3,092	0.06%
2022/07/22	0.3	54.80	0	0.00	55.80	0.3	3,117	0.01%
2022/07/20	4	54.50	0	0.00	54.90	4	3,053	0.13%
2022/07/19	1	59.50	0	0.00	59.90	1	2,925	0.03%
2022/07/18	1	59.10	0	0.00	59.80	1	2,812	0.04%
2022/07/15	0	57.40	0	0.00	57.60	0	2,749	0.00%
2022/07/05	0	0.00	1	57.30	57.00	-1	2,616	-0.04%
2022/07/01	1	59.30	0	0.00	57.50	1	2,655	0.04%
2022/06/30	3	60.00	1	59.20	59.30	2	2,660	0.08%
2022/06/27	3	64.57	0	0.00	64.60	3	2,607	0.12%
2022/06/24	0	0.00	1.3	64.45	64.20	-1.3	2,609	-0.05%
2022/06/23	1	63.80	1	63.60	64.40	0	2,603	0.00%
2022/06/22	0	0.00	3	65.00	64.80	-3	2,584	-0.12%
2022/06/20	0.3	66.50	0	0.00	66.00	0.3	2,607	0.01%
2022/06/17	1	66.10	12	66.27	68.30	-11	2,609	-0.42%
2022/06/07	2	70.05	1	70.00	70.10	1	3,013	0.03%
2022/06/02	0	0.00	2	69.65	69.50	-2	3,173	-0.06%
2022/06/01	5	69.70	0	0.00	69.50	5	3,312	0.15%
2022/05/31	7	69.20	0	0.00	69.40	7	3,431	0.20%
2022/05/30	9	69.00	0	0.00	69.10	9	3,610	0.25%
2022/05/23	1	69.20	4	69.00	68.60	-3	4,170	-0.07%
2022/05/20	1	69.30	1	69.00	69.20	0	4,213	0.00%
2022/05/18	1	69.70	0	0.00	69.60	1	4,247	0.02%
2022/05/17	1	68.30	5	68.70	69.10	-4	4,244	-0.09%
2022/05/16	2	68.00	24	67.78	67.80	-22	4,246	-0.52%
2022/05/11	20	68.00	0	0.00	68.00	20	4,348	0.46%
2022/05/09	1	67.90	0	0.00	67.50	1	4,427	0.02%
2022/05/06	0	0.00	1	67.30	68.30	-1	4,459	-0.02%
2022/05/05	0	68.00	0	0.00	68.10	0	4,489	0.00%
2022/05/04	1	67.30	0	0.00	67.40	1	4,506	0.02%
2022/05/03	4	67.35	1.2	67.22	67.30	2.8	4,581	0.06%
2022/04/29	2	67.60	0	0.00	67.10	2	4,652	0.04%
2022/04/28	5	67.64	1	67.60	67.50	4	4,708	0.08%
2022/04/27	1	66.20	0	0.00	66.20	1	4,755	0.02%
2022/04/26	2	67.30	0	0.00	67.10	2	4,793	0.04%
2022/04/25	2	67.70	4	67.40	67.50	-2	4,996	-0.04%
2022/04/22	1	68.30	0	0.00	68.90	1	5,101	0.02%
2022/04/21	3	68.80	0	0.00	68.70	3	5,231	0.06%
2022/04/19	13	68.92	10	68.60	68.60	3	5,707	0.05%
2022/04/18	0	68.80	1.3	69.02	68.70	-1.3	5,891	-0.02%
2022/04/07	1	67.80	0	67.80	67.20	1	6,010	0.02%
2022/04/01	0	69.10	1	68.50	69.40	-1	5,996	-0.02%
2022/03/31	0	69.10	0	0.00	69.10	0	6,024	0.00%
2022/03/30	0	0.00	0	69.70	69.40	0	6,038	0.00%
2022/03/29	0	0.00	0.8	69.97	69.70	-0.8	6,019	-0.01%
2022/03/28	0	70.10	15	70.00	70.10	-15	6,014	-0.25%
2022/03/25	0.5	71.04	0	0.00	70.60	0.5	6,012	0.01%
2022/03/24	0	71.20	0.1	71.40	71.50	-0.1	5,988	0.00%
2022/03/23	0	0.00	2	71.60	71.20	-2	6,099	-0.03%
2022/03/22	0	0.00	12	71.76	71.90	-12	6,060	-0.20%
2022/03/21	0.1	71.60	1	71.50	71.30	-0.9	6,057	-0.01%
2022/03/18	1.1	70.52	1	71.80	71.80	0.1	6,091	0.00%
2022/03/17	0.3	70.57	0	0.00	70.90	0.3	6,092	0.00%
2022/03/16	0.2	69.20	0	0.00	69.10	0.2	6,106	0.00%
2022/03/15	1	69.80	7	69.67	69.50	-6	6,110	-0.10%
2022/03/14	1.1	71.28	0	0.00	71.00	1.1	6,116	0.02%
2022/03/11	2	70.90	0	0.00	71.30	2	6,124	0.03%
2022/03/10	4.5	71.94	1	71.50	71.20	3.5	6,140	0.06%
2022/03/09	5	69.20	0.2	69.90	71.60	4.8	5,957	0.08%
2022/03/08	0	0.00	3	68.67	68.90	-3	5,926	-0.05%
2022/03/07	10.2	69.23	0	0.00	69.10	10.2	5,954	0.17%
2022/03/04	6	71.87	0	0.00	71.10	6	5,901	0.10%
2022/03/03	21.1	71.49	6	73.00	72.60	15.1	5,821	0.26%
2022/03/02	3	70.67	0	71.00	70.90	3	5,710	0.05%
2022/03/01	0.1	70.70	0	0.00	71.00	0.1	5,644	0.00%
2022/02/25	18	68.90	2	68.55	68.90	16	5,436	0.29%
2022/02/24	14.1	67.64	0	0.00	66.80	14.1	5,384	0.26%
2022/02/23	1	68.30	1	68.80	68.70	0	5,384	0.00%
2022/02/22	2.1	68.45	0	0.00	68.30	2.1	5,427	0.04%
2022/02/21	0	68.88	0	0.00	69.50	0	5,524	0.00%
2022/02/17	0	68.40	1	68.60	68.80	-1	5,766	-0.02%
2022/02/16	0	68.50	0	0.00	68.00	0	5,908	0.00%
2022/02/14	0.1	68.30	0	0.00	68.10	0.1	6,058	0.00%
2022/02/11	0	0.00	10	69.50	69.30	-10	6,065	-0.16%
2022/02/10	0	0.00	1	69.60	69.70	-1	6,133	-0.02%
2022/02/09	0.2	69.20	0	0.00	69.00	0.2	6,181	0.00%
2022/02/08	0.2	68.30	0	0.00	68.90	0.2	6,192	0.00%
2022/02/07	3	67.60	0	0.00	67.80	3	6,251	0.05%
2022/01/26	0.3	68.50	2	68.30	67.90	-1.7	6,270	-0.03%
2022/01/25	1	68.30	0	0.00	68.00	1	6,349	0.02%
2022/01/24	1	68.30	1	69.00	68.70	0	6,324	0.00%
2022/01/21	4	68.80	3	68.97	69.00	1	6,414	0.02%
2022/01/19	2.2	69.68	4	70.03	69.10	-1.8	6,547	-0.03%
2022/01/18	1.2	70.26	1	71.00	70.00	0.2	6,512	0.00%
2022/01/17	3.1	69.70	2	69.20	69.80	1.1	6,332	0.02%
2022/01/14	0.7	68.01	0	0.00	68.20	0.7	6,251	0.01%
2022/01/13	0	69.00	3	69.40	69.00	-3	6,178	-0.05%
2022/01/12	2	67.90	0	0.00	68.00	2	5,884	0.03%
2022/01/11	0	0.00	5	67.60	67.90	-5	5,789	-0.09%
2022/01/03	1	66.80	2.8	67.17	66.80	-1.8	5,891	-0.03%
2021/12/28	0.4	67.30	0	0.00	66.90	0.4	5,968	0.01%
2021/12/27	1.1	66.83	4.1	66.82	67.10	-3	6,008	-0.05%
2021/12/23	0	0.00	2	65.80	66.00	-2	6,077	-0.03%
2021/12/22	3	65.53	0	0.00	65.50	3	6,209	0.05%
2021/12/21	1	64.90	0	0.00	65.40	1	6,223	0.02%
2021/12/20	0	65.00	0	0.00	64.90	0	6,219	0.00%
2021/12/17	2.1	65.02	0	0.00	65.10	2.1	6,237	0.03%
2021/12/15	0	65.80	0	0.00	65.30	0	6,181	0.00%
2021/12/14	0	66.20	0	0.00	65.70	0	6,194	0.00%
2021/12/13	0	0.00	0	66.90	66.70	0	6,159	0.00%
2021/12/09	0.2	66.47	2	66.20	66.30	-1.8	6,246	-0.03%
2021/12/07	0	67.38	0	0.00	67.10	0	6,240	0.00%
2021/12/03	0	0.00	1	67.60	67.60	-1	6,489	-0.02%
2021/12/02	0	0.00	1	67.70	67.80	-1	6,877	-0.01%
2021/12/01	1	68.00	2	67.70	67.90	-1	8,230	-0.01%
2021/11/29	2	66.60	3	65.97	66.60	-1	8,409	-0.01%
2021/11/26	1.4	66.44	0	0.00	66.20	1.4	8,647	0.02%
2021/11/25	1	67.20	0	0.00	67.20	1	8,665	0.01%
2021/11/24	5	67.00	3	66.97	67.30	2	8,766	0.02%
2021/11/23	5	67.76	4	67.53	67.60	1	8,957	0.01%
2021/11/22	2	68.80	1	68.30	68.30	1	8,989	0.01%
2021/11/19	5	67.60	9	67.42	67.30	-4	9,026	-0.04%
2021/11/18	9.1	67.36	5	67.80	67.20	4.1	9,051	0.05%
2021/11/17	1.1	66.36	1.7	66.94	66.90	-0.6	8,947	-0.01%
2021/11/16	2	67.05	0.1	67.30	66.80	1.9	8,857	0.02%
2021/11/15	0	0.00	19.1	67.34	68.20	-19.1	8,763	-0.22%
2021/11/12	0.1	65.88	5	66.70	66.70	-4.9	8,674	-0.06%
2021/11/11	0.1	65.50	0	0.00	64.90	0.1	8,625	0.00%
2021/11/10	1	66.00	1	65.80	66.00	0	8,639	0.00%
2021/11/09	16.1	66.38	0	0.00	66.00	16.1	8,759	0.18%
2021/11/08	0	0.00	5	66.20	65.90	-5	8,730	-0.06%
2021/11/05	1	64.90	0	0.00	65.80	1	8,761	0.01%
2021/11/04	7	65.53	0	0.00	65.20	7	8,919	0.08%
2021/11/03	5	64.60	6	65.25	65.20	-1	9,095	-0.01%
2021/11/02	7.1	64.51	5	65.90	63.60	2.1	9,371	0.02%
2021/11/01	1	65.00	0	0.00	65.10	1	9,820	0.01%
2021/10/29	10	64.50	0	0.00	64.30	10	10,157	0.10%
2021/10/28	7	65.19	1	65.30	65.20	6	10,080	0.06%
2021/10/26	1	63.60	0	64.00	63.20	1	10,238	0.01%
2021/10/25	0.1	63.29	0	0.00	63.10	0.1	10,223	0.00%
2021/10/22	1	62.30	0	0.00	63.40	1	10,272	0.01%
2021/10/21	0	62.90	5	62.30	62.00	-5	10,391	-0.05%
2021/10/20	1	62.90	0	0.00	62.50	1	10,371	0.01%
2021/10/19	5	62.50	0	0.00	62.60	5	10,431	0.05%
2021/10/15	1	62.00	0	0.00	62.10	1	10,594	0.01%
2021/10/13	0	0.00	1	60.80	61.00	-1	10,799	-0.01%
2021/10/12	0.2	62.30	0	0.00	62.00	0.2	10,866	0.00%
2021/10/08	2	63.75	0	0.00	63.30	2	11,163	0.02%
2021/10/05	2	65.20	1	63.30	65.40	1	11,117	0.01%
2021/10/04	1.2	65.73	0	0.00	65.00	1.2	11,081	0.01%
2021/09/30	2	67.00	32	67.53	67.50	-30	11,044	-0.27%
2021/09/29	3.8	67.53	1	67.60	67.20	2.8	11,088	0.03%
2021/09/28	0	70.30	0	0.00	70.10	0	10,983	0.00%
2021/09/27	2	71.20	0	0.00	70.80	2	10,972	0.02%
2021/09/23	2	71.10	0	0.00	71.00	2	10,987	0.02%
2021/09/13	0.1	73.80	5	73.70	73.70	-4.9	11,062	-0.04%
2021/09/08	2.2	73.32	0	0.00	73.30	2.2	10,921	0.02%
2021/09/07	11.4	77.28	263	74.98	74.40	-251.6	10,732	-2.34%	大賣/鉅額交易
2021/09/06	343.3	80.14	49	82.09	78.00	294.3	10,307	2.86%	大買/鉅額交易
2021/09/03	0	0.00	3	79.80	81.10	-3	8,879	-0.03%
2021/09/02	0	0.00	2	79.45	79.40	-2	8,739	-0.02%
2021/09/01	7	77.91	11	79.34	80.40	-4	8,616	-0.05%
2021/08/31	0	0.00	0.2	76.50	77.10	-0.2	8,442	0.00%
2021/08/30	2	77.00	1	76.41	77.00	1	8,363	0.01%
2021/08/27	6	74.50	7	73.65	75.80	-1	8,235	-0.01%
2021/08/26	0	0.00	0.1	73.35	73.70	-0.1	8,014	0.00%
2021/08/25	5.1	72.94	5	73.06	72.50	0.1	7,914	0.00%
2021/08/24	0	0.00	2	74.15	73.60	-2	7,814	-0.03%
2021/08/23	0.1	74.60	0	0.00	74.50	0.1	7,774	0.00%
2021/08/20	0.1	73.65	1.5	73.60	73.20	-1.4	7,784	-0.02%
2021/08/19	2	74.35	0	0.00	73.10	2	7,799	0.03%
2021/08/18	0	0.00	2	73.80	75.00	-2	7,769	-0.03%
2021/08/17	1	73.50	1	74.20	73.60	0	7,721	0.00%
2021/08/16	1.1	73.83	0	0.00	73.90	1.1	7,666	0.01%
2021/08/13	3	75.20	2	75.60	73.60	1	7,604	0.01%
2021/08/12	1	77.70	1	76.80	77.70	0	7,512	0.00%
2021/08/11	2	76.75	2	76.85	76.10	0	7,479	0.00%
2021/08/10	1	78.40	2	78.10	77.60	-1	7,395	-0.01%
2021/08/09	4	80.40	2.1	79.04	78.40	1.9	7,253	0.03%
2021/08/06	1	81.60	2	81.15	80.90	-1	7,024	-0.01%
2021/08/05	4.2	80.64	1	80.20	80.20	3.2	6,752	0.05%
2021/08/04	1	78.50	2	78.70	79.30	-1	6,309	-0.02%
2021/08/03	2.1	75.41	7	75.77	76.00	-4.9	6,020	-0.08%
2021/08/02	1	75.60	6	75.32	75.30	-5	5,948	-0.08%
2021/07/30	1.1	75.16	5	75.00	75.00	-3.9	5,915	-0.07%
2021/07/28	0	0.00	0.3	71.40	71.40	-0.3	5,731	-0.01%
2021/07/27	0.2	75.00	0.3	74.00	73.30	-0.1	5,775	0.00%
2021/07/26	6.1	72.76	0.2	73.30	72.90	5.9	5,705	0.10%
2021/07/22	1	72.00	1	71.00	71.40	0	5,670	0.00%
2021/07/21	0	0.00	1	70.30	69.70	-1	5,620	-0.02%
2021/07/19	3	77.10	3	76.30	76.70	0	5,366	0.00%
2021/07/16	12.4	77.60	12	76.80	77.70	0.4	5,334	0.01%
2021/07/15	1	77.90	0.1	76.60	77.20	0.9	5,233	0.02%
2021/07/14	0	0.00	1	74.20	74.40	-1	4,848	-0.02%
2021/07/13	1	74.20	6	74.88	73.90	-5	4,873	-0.10%
2021/07/12	3	74.13	3	74.47	74.70	0	4,849	0.00%
2021/07/08	1	73.50	0	0.00	73.80	1	4,827	0.02%
2021/07/07	1	73.10	0	0.00	73.10	1	4,826	0.02%
2021/07/06	0	0.00	2	73.30	73.30	-2	4,837	-0.04%
2021/07/05	0	0.00	1	72.40	72.50	-1	4,784	-0.02%
2021/07/02	1.3	71.28	1	71.40	71.50	0.3	4,789	0.01%
2021/07/01	1.8	71.55	0.1	71.80	71.10	1.6	4,861	0.03%
2021/06/30	0.3	71.50	0	0.00	72.00	0.3	4,933	0.01%
2021/06/29	2.3	71.78	0	0.00	71.90	2.3	4,933	0.05%
2021/06/28	5.4	72.36	3	72.57	72.80	2.4	4,940	0.05%
2021/06/23	0	0.00	1	69.70	69.60	-1	4,879	-0.02%
2021/06/22	0	0.00	20	69.60	69.60	-20	4,933	-0.41%
2021/06/18	2	70.25	0	0.00	69.00	2	5,103	0.04%
2021/06/08	1	70.50	0	0.00	70.80	1	6,018	0.02%
2021/06/03	0.1	68.60	2	68.50	68.30	-1.9	6,179	-0.03%
2021/06/01	0.1	68.30	0	0.00	68.20	0.1	6,438	0.00%
2021/05/26	2	67.00	0	0.00	67.30	2	6,957	0.03%
2021/05/24	0	0.00	5	64.30	65.10	-5	7,036	-0.07%
2021/05/21	5	64.20	0	0.00	64.50	5	7,126	0.07%
2021/05/17	1	62.70	0	0.00	62.80	1	7,313	0.01%
2021/05/12	1.5	66.80	0	0.00	64.50	1.5	7,288	0.02%
2021/05/11	4.3	67.93	1	68.70	67.10	3.3	7,276	0.04%
2021/05/07	2	71.10	0	0.00	71.00	2	7,429	0.03%
2021/05/05	1	70.00	2	71.10	70.40	-1	7,787	-0.01%
2021/05/04	1	71.30	0	0.00	71.60	1	7,862	0.01%
2021/05/03	1	74.20	1	75.00	73.90	0	7,892	0.00%
2021/04/28	0	0.00	1	77.00	78.20	-1	7,975	-0.01%
2021/04/27	0	0.00	3	76.70	76.90	-3	8,214	-0.04%
2021/04/23	1	75.60	0	76.30	76.00	1	8,475	0.01%
2021/04/22	1	75.30	0	0.00	75.20	1	8,655	0.01%
2021/04/21	0	0.00	1	77.20	77.50	-1	8,814	-0.01%
2021/04/20	0	0.00	1	76.60	76.60	-1	8,958	-0.01%
2021/04/19	0	0.00	0	77.64	77.10	0	9,392	0.00%
2021/04/16	2	78.30	2	78.05	77.90	0	9,443	0.00%
2021/04/15	1	76.20	0	0.00	76.50	1	9,484	0.01%
2021/04/14	1	73.61	0	0.00	75.30	1	9,628	0.01%
2021/04/13	3	77.00	2	77.20	76.40	1	9,586	0.01%
2021/04/12	12	77.97	0	0.00	77.50	12	9,552	0.13%
2021/04/08	8	77.80	0	0.00	77.60	8	9,492	0.08%
2021/04/07	0	0.00	5	77.90	77.80	-5	9,452	-0.05%
2021/04/06	1	79.00	0	0.00	79.00	1	9,396	0.01%
2021/04/01	0	77.80	1.2	77.70	78.00	-1.2	9,316	-0.01%
2021/03/31	0	0.00	4	78.00	77.70	-4	9,285	-0.04%
2021/03/30	0.3	77.80	0	0.00	77.80	0.3	9,223	0.00%
2021/03/29	11	76.93	10.2	77.00	76.70	0.8	9,172	0.01%
2021/03/25	0	0.00	424	76.17	76.10	-424	9,189	-4.61%	大賣/鉅額交易
2021/03/24	324	75.50	29	76.32	75.50	295	9,144	3.23%	大買/鉅額交易
2021/03/23	127	75.73	4	76.05	75.80	123	9,116	1.35%	大買/鉅額交易
2021/03/22	5	74.90	1.2	75.32	74.70	3.8	9,009	0.04%
2021/03/19	12	76.73	5	76.40	76.00	7	8,985	0.08%
2021/03/18	15	77.27	16.2	77.43	77.90	-1.2	8,602	-0.01%
2021/03/17	0	0.00	2	74.20	73.50	-2	8,297	-0.02%
2021/03/16	2	73.30	1	73.30	73.70	1	8,465	0.01%
2021/03/12	0	0.00	1	72.70	72.70	-1	8,634	-0.01%
2021/03/11	1	72.40	0	0.00	73.10	1	8,692	0.01%
2021/03/09	1	70.80	0	0.00	71.40	1	8,988	0.01%
2021/03/08	1	72.60	0	0.00	72.20	1	8,885	0.01%
2021/03/04	3	74.10	0.1	73.80	74.10	2.9	8,709	0.03%
2021/03/03	4	74.48	0	0.00	75.10	4	8,584	0.05%
2021/03/02	1	77.20	3	75.57	75.50	-2	8,370	-0.02%
2021/02/26	2	73.50	1	73.90	74.10	1	8,284	0.01%
2021/02/25	3	74.13	0	0.00	74.50	3	8,286	0.04%
2021/02/24	1	73.80	0.3	74.30	74.40	0.8	8,260	0.01%
2021/02/22	0	0.00	8	74.85	75.50	-8	8,142	-0.10%
2021/02/18	3.1	73.48	0	0.00	73.90	3.1	8,059	0.04%
2021/02/17	3	73.80	1	73.90	73.50	2	8,050	0.03%
2021/02/05	6	71.47	6	71.27	71.30	0	7,963	0.00%
2021/02/03	0	0.00	0.1	71.40	71.20	-0.1	8,085	0.00%
2021/02/02	0	0.00	13	71.40	72.40	-13	8,171	-0.16%
2021/02/01	0	0.00	3	68.90	69.50	-3	8,259	-0.04%
2021/01/29	13	70.14	5	70.38	69.20	8	8,380	0.10%
2021/01/28	1	73.10	0	0.00	72.50	1	8,195	0.01%
2021/01/27	6	74.72	1	78.00	75.70	5	8,077	0.06%
2021/01/25	0	0.00	2	75.60	75.70	-2	7,537	-0.03%
2021/01/22	3	74.87	2	75.15	75.40	1	7,400	0.01%
2021/01/21	0	0.00	5	74.62	74.40	-5	7,308	-0.07%
2021/01/20	2	74.80	1	76.90	73.70	1	7,247	0.01%
2021/01/19	0	0.00	6.1	74.73	74.50	-6.1	6,991	-0.09%
2021/01/18	1	76.17	3.1	73.12	73.90	-2	6,871	-0.03%
2021/01/15	1.2	74.51	13	73.79	74.50	-11.8	6,733	-0.18%
2021/01/14	5	72.96	5	73.32	73.80	0	6,597	0.00%
2021/01/13	2	72.14	4	71.95	72.10	-2	6,359	-0.03%
2021/01/12	4	71.80	20	71.32	70.40	-16	6,189	-0.26%
2021/01/11	5	69.08	1	68.80	69.30	4	5,733	0.07%
2021/01/08	2	68.15	3	68.40	68.20	-1	5,658	-0.02%
2021/01/07	0	0.00	4	67.70	68.00	-4	5,631	-0.07%
2021/01/06	1	66.60	3	67.17	66.30	-2	5,544	-0.04%
2021/01/05	0	0.00	2	67.00	67.40	-2	5,529	-0.04%
2020/12/31	0	0.00	13	66.45	66.40	-13	5,526	-0.24%
2020/12/29	1	65.80	0	0.00	65.80	1	5,641	0.02%
2020/12/24	0	0.00	12	65.88	65.70	-12	5,943	-0.20%
2020/12/23	1	66.00	0	0.00	65.70	1	6,053	0.02%
2020/12/22	7	67.10	1	67.50	66.30	6	6,265	0.10%
2020/12/21	1	65.50	0	0.00	66.50	1	6,312	0.02%
2020/12/17	0	0.00	8	65.80	65.40	-8	6,740	-0.12%
2020/12/14	1	67.00	1	66.90	66.90	0	7,196	0.00%
2020/12/11	11	67.35	1	66.80	67.40	10	7,464	0.13%
2020/12/10	33	69.14	22	68.71	68.70	11	7,457	0.15%
2020/12/09	3	68.17	2	67.65	69.00	1	7,231	0.01%
2020/12/08	2	66.35	1	66.30	66.20	1	7,038	0.01%
2020/12/07	0	0.00	5	67.46	66.60	-5	7,006	-0.07%
2020/12/04	6	67.27	11.1	67.85	67.40	-5.1	6,886	-0.07%
2020/12/03	0	0.00	1	66.20	66.20	-1	6,546	-0.02%
2020/12/02	1	65.30	1	65.60	65.80	0	6,477	0.00%
2020/11/30	0	65.00	0	0.00	64.30	0	6,390	0.00%
2020/11/25	6	66.73	2	66.40	65.40	4	6,267	0.06%
2020/11/24	0	0.00	2	65.80	65.80	-2	6,159	-0.03%
2020/11/19	3	64.40	0	0.00	64.50	3	6,148	0.05%
2020/11/17	15	65.60	0	0.00	65.30	15	6,139	0.24%
2020/11/16	4	64.70	0	0.00	64.70	4	6,165	0.06%
2020/11/12	11	66.20	0	0.00	65.60	11	6,125	0.18%
2020/11/11	0	0.00	0.1	65.10	65.00	-0.1	6,016	0.00%
2020/11/10	3	64.17	2	64.20	64.90	1	5,943	0.02%
2020/11/09	1	65.20	3	64.70	64.20	-2	5,793	-0.03%
2020/11/06	1	63.50	3	63.70	64.00	-2	5,608	-0.04%
2020/11/04	0	0.00	1	62.10	62.30	-1	5,425	-0.02%
2020/11/03	1	62.60	1	62.80	62.50	0	5,420	0.00%
2020/10/30	0	63.30	0	0.00	62.50	0	5,478	0.00%
2020/10/29	0	63.20	0	0.00	63.00	0	5,497	0.00%
2020/10/28	2	63.10	0	0.00	62.90	2	5,606	0.04%
2020/10/27	0	0.00	2	62.55	62.90	-2	5,640	-0.04%
2020/10/26	0	0.00	4	62.50	61.80	-4	5,717	-0.07%
2020/10/23	0	62.70	2	62.80	62.80	-2	5,800	-0.03%
2020/10/22	0	62.70	0	0.00	62.80	0	5,902	0.00%
2020/10/14	0	61.40	1	61.40	61.20	-1	6,619	-0.02%
2020/10/13	0	0.00	3	62.00	62.40	-3	6,640	-0.05%
2020/10/12	0	62.80	0	0.00	62.60	0	6,671	0.00%
2020/10/07	1	62.30	2	62.35	62.30	-1	6,683	-0.01%
2020/10/06	1	62.60	2	63.20	62.60	-1	6,690	-0.01%
2020/10/05	0	0.00	2	62.95	63.50	-2	6,769	-0.03%
2020/09/30	2	64.35	0	0.00	63.40	2	6,793	0.03%
2020/09/29	5	63.90	6	63.60	63.80	-1	6,767	-0.01%
2020/09/28	1	62.00	3	62.60	62.30	-2	6,792	-0.03%
2020/09/25	62.1	62.43	75	61.68	61.70	-13	6,828	-0.19%
2020/09/24	15	64.17	11	64.27	64.50	4	6,761	0.06%
2020/09/23	2	64.60	1	63.90	63.70	1	6,709	0.01%
2020/09/22	2	62.45	1	62.70	63.10	1	6,519	0.02%
2020/09/21	1	62.70	0	0.00	62.40	1	6,430	0.02%
2020/09/18	6	62.37	6	62.30	62.10	0	6,390	0.00%
2020/09/17	2	62.15	10.1	61.97	62.10	-8.1	6,440	-0.12%
2020/09/16	8	61.33	5	60.88	61.00	3	6,182	0.05%
2020/09/15	0	0.00	2	58.50	59.00	-2	5,942	-0.03%
2020/09/10	3	57.37	1	57.50	57.20	2	6,092	0.03%
2020/09/09	0	0.00	0	58.10	57.20	0	6,143	0.00%
2020/09/07	0	0.00	1	56.60	57.00	-1	6,322	-0.02%
2020/09/04	0	0.00	1	56.30	56.30	-1	6,437	-0.02%
2020/08/28	0	0.00	2	56.90	56.70	-2	7,139	-0.03%
2020/08/27	0	0.00	15	56.73	56.90	-15	7,232	-0.21%
2020/08/26	4	56.70	25	56.74	57.20	-21	7,295	-0.29%
2020/08/25	0	0.00	12	55.30	55.30	-12	7,306	-0.16%
2020/08/24	5	54.90	5	54.80	55.00	0	7,378	0.00%
2020/08/21	5	55.30	5	55.50	55.40	0	7,460	0.00%
2020/08/20	13	54.58	0	0.00	55.20	13	7,528	0.17%
2020/08/17	2	58.20	1	58.50	58.60	1	7,938	0.01%
2020/08/12	1	57.40	0	0.00	57.40	1	8,237	0.01%
2020/08/06	2	59.20	0	0.00	58.80	2	8,943	0.02%
2020/08/03	0	0.00	1	58.90	58.20	-1	9,516	-0.01%
2020/07/31	11	59.95	0	0.00	59.90	11	9,528	0.12%
2020/07/30	5	60.18	1	60.70	60.30	4	9,559	0.04%
2020/07/29	0	0.00	19	58.30	58.70	-19	9,761	-0.19%
2020/07/28	1	57.00	3	56.80	56.70	-2	10,312	-0.02%
2020/07/27	1	58.20	0	0.00	57.90	1	10,360	0.01%
2020/07/24	4	59.40	8	59.86	59.10	-4	10,314	-0.04%
2020/07/23	2	60.31	1	60.30	60.20	1	10,247	0.01%
2020/07/22	0	0.00	1	65.20	65.40	-1	10,050	-0.01%
2020/07/21	15	64.67	6	64.40	64.30	9	9,878	0.09%
2020/07/20	1	64.20	1	65.60	64.10	0	9,873	0.00%
2020/07/17	2	65.75	0	0.00	65.30	2	9,864	0.02%
2020/07/16	1	65.80	2	65.80	65.80	-1	10,082	-0.01%
2020/07/14	0	0.00	10	66.00	65.70	-10	10,418	-0.10%
2020/07/13	2	65.50	1	65.60	65.80	1	10,395	0.01%
2020/07/10	3	65.30	2	65.40	65.10	1	10,466	0.01%
2020/07/09	19	66.90	0	0.00	66.90	19	10,336	0.18%
2020/07/07	1	67.60	7	66.87	66.70	-6	10,186	-0.06%
2020/07/06	4	67.75	1.1	68.00	68.00	3	10,039	0.03%
2020/07/03	4	66.50	100.1	66.87	66.90	-96.1	9,910	-0.97%
2020/07/02	3	65.43	2	65.85	65.90	1	9,817	0.01%
2020/06/30	4	64.35	4	64.40	64.30	0	9,635	0.00%
2020/06/29	3	63.80	2	64.00	64.20	1	9,556	0.01%
2020/06/24	3	63.37	2	64.00	64.00	1	9,483	0.01%
2020/06/23	3	62.87	0	0.00	63.10	3	9,367	0.03%
2020/06/19	2	62.60	4	62.73	62.90	-2	9,352	-0.02%
2020/06/18	9	62.00	3	62.30	62.30	6	9,280	0.06%
2020/06/16	11	61.81	1	62.00	61.90	10	9,236	0.11%
2020/06/15	5	61.30	0	0.00	61.00	5	9,285	0.05%
2020/06/12	1	60.50	1	60.80	61.00	0	9,248	0.00%
2020/06/11	1	60.60	1	61.70	60.70	0	9,251	0.00%
2020/06/10	1	61.50	2	62.10	62.00	-1	9,156	-0.01%
2020/06/09	3	62.13	1	62.40	61.90	2	9,132	0.02%
2020/06/08	4	62.70	4	62.88	63.10	0	9,098	0.00%
2020/06/05	51	62.40	3	62.40	62.80	48	8,902	0.54%
2020/06/03	0.1	61.50	0	0.00	61.40	0.1	8,688	0.00%
2020/06/02	1	61.20	1	61.30	61.30	0	8,577	0.00%
2020/06/01	4	61.65	1	61.70	61.70	3	8,496	0.04%
2020/05/28	1	61.30	2	60.90	60.90	-1	8,383	-0.01%
2020/05/27	3	61.03	11	60.84	61.40	-8	8,324	-0.10%
2020/05/26	6	61.22	1	61.10	61.10	5	8,290	0.06%
2020/05/25	1	59.50	14	60.49	60.70	-13	8,155	-0.16%
2020/05/22	2	60.50	7	60.63	60.20	-5	8,059	-0.06%
2020/05/21	1	58.90	1	59.40	59.70	0	7,789	0.00%
2020/05/20	2	58.60	0	0.00	58.40	2	7,631	0.03%
2020/05/18	11	58.12	1	58.70	58.20	10	7,609	0.13%
2020/05/15	2	59.00	0	0.00	58.90	2	7,552	0.03%
2020/05/14	8	59.21	11	59.01	58.10	-3	7,383	-0.04%
2020/05/13	3	60.53	0	0.00	60.80	3	7,110	0.04%
2020/05/12	3	61.03	0	0.00	61.30	3	6,963	0.04%
2020/05/11	0	0.00	2	61.50	61.40	-2	6,866	-0.03%
2020/05/08	13	60.85	11.1	60.55	60.80	1.9	6,743	0.03%
2020/05/07	0	0.00	10	59.32	59.50	-10	6,377	-0.16%
2020/05/06	5	59.22	1	59.10	59.00	4	6,287	0.06%
2020/05/05	9	58.49	10	58.58	59.20	-1	6,175	-0.02%
2020/05/04	32	58.14	17	58.51	59.00	15	5,859	0.26%
2020/04/30	0	0.00	1	55.00	56.60	-1	5,207	-0.02%
2020/04/29	6	54.18	1	54.20	54.20	5	5,088	0.10%
2020/04/28	1	54.10	3	53.97	54.00	-2	5,101	-0.04%
2020/04/27	2	53.65	1	53.50	54.10	1	5,143	0.02%
2020/04/24	0	0.00	1	52.40	53.00	-1	5,093	-0.02%
2020/04/23	15	52.43	0	0.00	52.60	15	5,093	0.29%
2020/04/21	9	54.97	3	54.00	53.10	6	4,869	0.12%
2020/04/20	5	57.60	3	57.57	57.30	2	4,575	0.04%
2020/04/17	2	55.10	0	0.00	56.00	2	4,292	0.05%
2020/04/16	1	54.20	0	0.00	54.40	1	4,181	0.02%
2020/04/14	3	54.30	1	54.60	54.20	2	4,077	0.05%
2020/04/13	0	53.50	0	0.00	53.60	0	4,114	0.00%
2020/04/08	0	0.00	1	53.10	53.60	-1	4,296	-0.02%
2020/04/07	1	51.50	2	52.15	52.60	-1	4,269	-0.02%
2020/04/06	1	50.50	0	0.00	50.60	1	4,187	0.02%
2020/04/01	0	0.00	1	49.60	50.10	-1	4,187	-0.02%
2020/03/30	1	49.75	1	49.75	49.70	0	4,167	0.00%
2020/03/27	0	0.00	25	51.70	50.50	-25	4,142	-0.60%
2020/03/26	25	49.80	0	0.00	50.50	25	4,083	0.61%
2020/03/25	0	0.00	3	49.98	49.40	-3	4,059	-0.07%
2020/03/24	20	46.00	20	46.80	46.75	0	4,033	0.00%
2020/03/23	1	43.10	1	43.90	44.85	0	4,126	0.00%
2020/03/20	2	46.33	2	46.95	45.85	0	4,202	0.00%
2020/03/19	3	45.63	1	46.05	45.10	2	4,310	0.05%
2020/03/18	2	51.40	0	0.00	50.10	2	4,301	0.05%
2020/03/17	2.1	51.01	1	51.40	51.00	1.1	4,312	0.02%
2020/03/13	0	0.00	9	50.42	54.60	-9	4,334	-0.21%
2020/03/12	1	55.00	22	54.71	54.70	-21	4,346	-0.48%
2020/03/11	0	0.00	1	58.50	57.50	-1	4,353	-0.02%
2020/03/05	0	0.00	1	59.50	59.80	-1	4,914	-0.02%
2020/03/04	2	58.90	1	58.60	58.90	1	5,013	0.02%
2020/03/03	1	59.20	11	59.17	58.70	-10	5,164	-0.19%
2020/03/02	2	58.30	0	0.00	58.20	2	5,453	0.04%
2020/02/27	3	58.80	0	0.00	58.50	3	5,706	0.05%
2020/02/26	1	59.30	1	59.60	59.30	0	5,731	0.00%
2020/02/25	1	59.70	0	0.00	59.90	1	5,712	0.02%
2020/02/24	1	59.70	2	60.00	59.60	-1	5,713	-0.02%
2020/02/20	10	60.50	1	61.00	60.40	9	5,729	0.16%
2020/02/19	3	60.37	0	0.00	60.30	3	5,715	0.05%
2020/02/18	2	60.25	10	61.20	60.50	-8	5,718	-0.14%
2020/02/17	1	61.20	0	0.00	61.10	1	5,721	0.02%
2020/02/13	0	0.00	1	61.70	61.00	-1	5,677	-0.02%
2020/02/12	11	61.82	1	62.00	62.00	10	5,655	0.18%
2020/02/11	1	61.40	1	61.20	61.50	0	5,653	0.00%
2020/02/07	0	0.00	1	60.60	60.60	-1	5,717	-0.02%
2020/02/06	1	61.20	0	0.00	61.50	1	5,769	0.02%
2020/02/05	0	0.00	1	60.50	60.70	-1	5,954	-0.02%
2020/02/03	2	58.65	0	0.00	59.40	2	6,032	0.03%
2020/01/30	3	60.93	0	0.00	60.30	3	6,060	0.05%
2020/01/16	0	0.00	1	65.70	65.80	-1	6,075	-0.02%
2020/01/13	1	66.40	1	66.80	66.10	0	6,246	0.00%
2020/01/10	0	0.00	1	65.50	64.90	-1	6,333	-0.02%
2020/01/07	1	63.40	0	0.00	64.30	1	6,423	0.02%
2020/01/06	5	65.22	2	65.50	64.80	3	6,394	0.05%
2020/01/03	1	69.10	0	0.00	67.20	1	6,405	0.02%
2020/01/02	50	68.30	1	68.30	68.40	49	6,381	0.77%
2019/12/24	0	0.00	1	65.80	65.70	-1	6,444	-0.02%
2019/12/23	0	0.00	8	66.50	66.20	-8	6,485	-0.12%
2019/12/20	10	66.80	1	66.90	66.80	9	6,508	0.14%
2019/12/19	1	67.10	30	67.30	67.30	-29	6,508	-0.45%
2019/12/18	3	68.50	6	67.60	67.50	-3	6,518	-0.05%
2019/12/17	0	0.00	1	67.10	67.20	-1	6,526	-0.02%
2019/12/16	5	67.86	1	67.30	66.40	4	6,471	0.06%
2019/12/13	13	65.72	3	65.67	66.10	10	6,351	0.16%
2019/12/11	0	0.00	3	65.43	65.80	-3	6,678	-0.04%
2019/12/06	1	65.90	34	65.31	65.00	-33	6,611	-0.50%
2019/12/05	14	65.25	13	65.40	65.50	1	6,614	0.02%
2019/12/04	5	63.70	5	63.80	63.90	0	6,409	0.00%
2019/12/02	0	0.00	2	62.35	62.30	-2	6,303	-0.03%
2019/11/29	2	63.40	4	63.03	62.80	-2	6,357	-0.03%
2019/11/28	1	63.30	33	63.39	63.40	-32	6,317	-0.51%
2019/11/27	8	61.74	8	61.93	62.60	0	6,228	0.00%
2019/11/26	2.1	62.35	4	62.60	62.30	-1.9	5,915	-0.03%
2019/11/22	0	0.00	1	60.60	60.50	-1	5,624	-0.02%
2019/11/21	0	60.30	0	0.00	60.60	0	5,689	0.00%
2019/11/18	1	61.90	0	0.00	61.80	1	5,727	0.02%
2019/11/15	0	0.00	1	61.40	61.50	-1	5,763	-0.02%
2019/11/11	1	60.70	0	0.00	60.10	1	5,816	0.02%
2019/11/08	2	61.15	0	0.00	61.10	2	5,824	0.03%
2019/11/06	1	62.20	0	0.00	61.60	1	5,802	0.02%
2019/11/05	1	62.70	0	0.00	62.20	1	5,800	0.02%
2019/11/04	31	62.50	2	62.45	62.60	29	5,761	0.50%
2019/11/01	2	60.90	2	61.05	61.10	0	5,616	0.00%
2019/10/31	1	60.40	3	60.50	60.40	-2	5,729	-0.03%
2019/10/30	0	0.00	2	60.50	60.70	-2	5,858	-0.03%
2019/10/29	1	59.80	0	0.00	59.90	1	5,913	0.02%
2019/10/25	0	0.00	1	61.40	61.20	-1	5,863	-0.02%
2019/10/24	2	61.85	1	61.80	62.00	1	5,906	0.02%
2019/10/23	0	0.00	1	61.00	61.10	-1	5,934	-0.02%
2019/10/22	1	60.60	0	0.00	60.30	1	5,994	0.02%
2019/10/21	0	0.00	6	60.42	60.60	-6	6,022	-0.10%
2019/10/18	0	0.00	10	59.30	59.60	-10	6,050	-0.17%
2019/10/17	5	58.40	1	58.30	58.50	4	6,041	0.07%
2019/10/15	5	57.90	0	0.00	57.70	5	6,207	0.08%
2019/10/14	5	58.10	0	0.00	57.30	5	6,316	0.08%
2019/10/08	3	58.20	5	58.20	57.50	-2	6,326	-0.03%
2019/10/04	1	59.00	0	0.00	59.20	1	6,556	0.02%
2019/10/03	0	0.00	1	58.90	58.90	-1	6,588	-0.02%
2019/10/01	5	58.30	0	0.00	58.40	5	6,620	0.08%
2019/09/26	1	58.40	0	0.00	58.10	1	6,755	0.01%
2019/09/24	1	59.10	0	0.00	58.80	1	7,255	0.01%
2019/09/20	2	58.90	0	0.00	58.50	2	7,282	0.03%
2019/09/19	0	0.00	1	60.10	59.80	-1	7,180	-0.01%
2019/09/17	3	59.50	0	0.00	59.50	3	7,192	0.04%
2019/09/16	1	61.50	0	0.00	61.00	1	7,126	0.01%
2019/09/11	1	63.00	0	0.00	63.50	1	7,329	0.01%
2019/09/06	50	65.10	10	64.80	64.30	40	7,277	0.55%
2019/09/04	1	63.70	15	63.50	63.80	-14	7,168	-0.20%
2019/09/03	0	0.00	3	63.73	63.40	-3	7,294	-0.04%
2019/09/02	7	62.56	1	63.20	62.80	6	7,328	0.08%
2019/08/28	0	0.00	10	60.70	60.90	-10	7,596	-0.13%
2019/08/27	11	60.55	0	0.00	60.50	11	7,664	0.14%
2019/08/26	14	60.94	2	60.75	60.60	12	7,810	0.15%
2019/08/23	1	61.50	3.1	61.87	62.30	-2.1	7,845	-0.03%
2019/08/22	1	62.40	1	63.40	61.90	0	7,863	0.00%
2019/08/21	1	62.40	0	0.00	62.20	1	7,882	0.01%
2019/08/19	0	0.00	3	62.97	63.20	-3	8,193	-0.04%
2019/08/16	0	0.00	8	61.63	62.00	-8	8,637	-0.09%
2019/08/15	1	61.30	0	0.00	61.20	1	8,810	0.01%
2019/08/14	1	62.20	2	62.60	62.10	-1	9,019	-0.01%
2019/08/13	2	61.80	0	0.00	61.60	2	9,115	0.02%
2019/08/12	19	62.88	4	62.50	62.50	15	9,207	0.16%
2019/08/08	0	0.00	1	62.30	62.40	-1	9,224	-0.01%
2019/08/07	0	0.00	1	61.90	61.80	-1	9,268	-0.01%
2019/08/05	4	60.93	0	0.00	61.10	4	9,370	0.04%
2019/08/02	4	61.10	4	60.60	60.80	0	9,463	0.00%
2019/08/01	15	63.08	13	62.84	63.00	2	9,370	0.02%
2019/07/31	1	63.60	0	0.00	63.10	1	9,303	0.01%
2019/07/30	1	63.30	0	0.00	63.30	1	9,468	0.01%
2019/07/26	6.1	64.55	16	64.50	64.60	-9.9	10,007	-0.10%
2019/07/25	2	64.40	0.1	65.20	64.70	1.9	10,123	0.02%
2019/07/24	2	67.20	0	0.00	67.30	2	10,078	0.02%
2019/07/19	20	65.90	22	66.47	66.40	-2	10,063	-0.02%
2019/07/18	16.1	65.11	5	66.36	65.10	11.1	10,122	0.11%
2019/07/17	23	66.31	3.1	66.55	67.00	19.9	10,026	0.20%
2019/07/16	1	67.00	12	67.03	67.00	-11	10,032	-0.11%
2019/07/15	1	65.50	0	0.00	66.00	1	9,885	0.01%
2019/07/12	0.1	65.70	0	0.00	65.50	0.1	9,921	0.00%
2019/07/11	32	66.00	22	66.68	65.50	10	9,976	0.10%
2019/07/10	1	64.90	0	0.00	64.80	1	9,919	0.01%
2019/07/09	5	64.72	0	0.00	64.70	5	9,934	0.05%
2019/07/08	2	65.00	0	0.00	65.00	2	10,023	0.02%
2019/07/05	2	64.70	5	64.72	64.90	-3	10,056	-0.03%
2019/07/03	1	64.60	20	64.10	64.60	-19	10,040	-0.19%
2019/07/02	0	0.00	1	64.80	65.60	-1	9,969	-0.01%
2019/07/01	58	63.77	39	64.03	64.90	19	9,925	0.19%
2019/06/28	1	60.70	0	0.00	60.50	1	9,612	0.01%
2019/06/27	2	61.70	0	0.00	61.50	2	9,646	0.02%
2019/06/25	2	60.60	0	0.00	60.40	2	9,666	0.02%
2019/06/24	1	61.10	0	0.00	61.10	1	9,635	0.01%
2019/06/21	0	0.00	0.1	61.00	60.80	-0.1	9,674	0.00%
2019/06/20	0	0.00	7	60.80	61.80	-7	9,584	-0.07%
2019/06/19	2	59.20	2	58.70	59.20	0	9,430	0.00%
2019/06/18	0	0.00	1	57.60	57.00	-1	9,376	-0.01%
2019/06/14	1	57.40	1	57.50	56.30	0	9,938	0.00%
2019/06/12	23	57.61	23	57.70	58.00	0	9,981	0.00%
2019/06/11	3	57.50	3	57.67	57.30	0	9,965	0.00%
2019/06/10	0	0.00	5	56.70	57.60	-5	9,804	-0.05%
2019/06/06	2	55.35	0	0.00	55.10	2	9,743	0.02%
2019/06/05	15	56.97	16	56.93	56.60	-1	9,652	-0.01%
2019/06/04	96	56.34	91	56.41	55.80	5	9,555	0.05%
2019/05/31	1	58.40	1	58.00	58.30	0	9,479	0.00%
2019/05/30	0	0.00	1	56.20	56.00	-1	9,417	-0.01%
2019/05/28	2	54.75	0	0.00	54.60	2	9,400	0.02%
2019/05/27	0.1	54.90	1	53.70	54.70	-1	9,378	-0.01%
2019/05/24	3	55.50	2	56.25	55.60	1	9,242	0.01%
2019/05/23	15	56.62	54	56.02	55.60	-39	9,259	-0.42%
2019/05/22	10	63.26	4	62.52	61.60	6	8,835	0.07%
2019/05/21	3	61.65	2	61.90	62.70	1	8,704	0.01%
2019/05/20	19	63.12	18	63.12	63.00	1	8,563	0.01%
2019/05/17	55	65.81	40	65.62	64.80	15	8,522	0.18%
2019/05/16	1	68.30	0	0.00	67.30	1	8,512	0.01%
2019/05/15	2	69.35	0	0.00	68.80	2	8,547	0.02%
2019/05/14	1	64.20	1	66.00	68.20	0	8,587	0.00%
2019/05/13	1.1	67.81	0	0.00	67.60	1.1	8,553	0.01%
2019/05/10	2	69.40	70	69.34	70.30	-68	8,577	-0.79%
2019/05/09	1.1	71.32	0	0.00	71.70	1.1	8,565	0.01%
2019/05/07	23	73.05	2	73.20	73.00	21	8,588	0.24%
2019/05/06	24	71.58	52	71.86	72.10	-28	8,464	-0.33%
2019/05/03	44	72.57	44	72.74	72.70	0	8,301	0.00%
2019/05/02	50	72.40	2	72.75	71.30	48	8,258	0.58%
2019/04/29	0	0.00	30	70.70	70.10	-30	8,247	-0.36%
2019/04/26	0	0.00	0	71.50	71.30	0	8,221	0.00%
2019/04/25	0	72.40	4	72.35	72.50	-4	8,158	-0.05%
2019/04/24	31	72.01	1	71.70	71.20	30	8,092	0.37%
2019/04/23	0	0.00	3	70.10	70.30	-3	8,014	-0.04%
2019/04/22	0	70.70	1	71.00	71.00	-1	7,933	-0.01%
2019/04/19	0	0.00	2	69.75	69.60	-2	7,859	-0.03%
2019/04/18	2	70.35	0	0.00	69.40	2	7,908	0.03%
2019/04/17	0	0.00	1	71.70	71.50	-1	7,871	-0.01%
2019/04/16	10	68.50	4	70.70	71.00	6	7,812	0.08%
2019/04/15	14	69.11	2	68.80	69.00	12	7,722	0.16%
2019/04/12	7	70.11	1	69.80	69.20	6	7,806	0.08%
2019/04/11	1	73.00	1	73.50	72.10	0	7,751	0.00%
2019/04/09	1	72.10	2	72.40	72.20	-1	7,665	-0.01%
2019/04/08	2	73.50	2	74.00	73.10	0	7,654	0.00%
2019/04/03	45	73.71	18	73.34	73.50	27	7,618	0.35%
2019/04/02	3	72.60	3	72.20	72.00	0	7,558	0.00%
2019/04/01	0	0.00	1	72.60	72.50	-1	7,552	-0.01%
2019/03/29	0	0.00	2	71.55	71.00	-2	7,477	-0.03%
2019/03/27	3	71.43	0	0.00	71.10	3	7,489	0.04%
2019/03/26	5	71.22	4	72.15	71.00	1	7,478	0.01%
2019/03/25	4	70.88	0	0.00	71.20	4	7,445	0.05%
2019/03/22	0	0.00	1	72.30	72.30	-1	7,390	-0.01%
2019/03/21	2	75.45	0	0.00	75.00	2	7,272	0.03%
2019/03/20	5	75.48	6	76.00	75.50	-1	7,225	-0.01%
2019/03/19	39	74.19	56	74.31	75.30	-17	7,156	-0.24%
2019/03/18	1	68.70	1	70.00	70.00	0	6,847	0.00%
2019/03/15	50	69.45	50	70.20	69.10	0	6,800	0.00%
2019/03/14	54	69.11	68	69.11	69.00	-14	6,800	-0.21%
2019/03/13	3	68.23	1	68.20	68.50	2	6,946	0.03%
2019/03/12	1	69.00	0	0.00	68.20	1	7,133	0.01%
2019/03/11	1	67.90	2	68.15	68.20	-1	7,398	-0.01%
2019/03/08	2	67.40	0	0.00	67.50	2	7,518	0.03%
2019/03/07	10	68.00	1	67.70	67.80	9	7,544	0.12%
2019/03/06	9	68.58	8	69.29	68.00	1	7,654	0.01%
2019/03/05	1	68.20	3	68.53	68.20	-2	7,669	-0.03%
2019/02/26	5	67.50	0	67.30	67.20	5	7,679	0.06%
2019/02/25	0	0.00	1	67.90	68.10	-1	7,671	-0.01%
2019/02/22	4	68.65	3	68.03	67.80	1	7,692	0.01%
2019/02/21	1	66.10	1	66.60	66.90	0	7,593	0.00%
2019/02/20	1	65.80	1	66.60	66.00	0	7,611	0.00%
2019/02/19	1	65.80	0	0.00	65.80	1	7,634	0.01%
2019/02/18	2	66.75	0	0.00	66.80	2	7,680	0.03%
2019/02/15	7	69.61	0	0.00	68.50	7	7,661	0.09%
2019/02/14	2	68.30	5	68.22	68.00	-3	7,634	-0.04%
2019/02/13	1	66.60	0	0.00	67.00	1	7,649	0.01%
2019/02/11	0	0.00	1	67.70	67.80	-1	7,714	-0.01%
2019/01/30	3	65.80	6	66.15	66.00	-3	7,873	-0.04%
2019/01/29	0	0.00	7	65.23	65.40	-7	7,934	-0.09%
2019/01/28	1	64.40	1	64.10	64.50	0	7,957	0.00%
2019/01/25	1	63.10	1	64.40	63.40	0	8,103	0.00%
2019/01/24	0	0.00	2	63.60	63.90	-2	8,265	-0.02%
2019/01/23	6	61.72	2	62.10	61.70	4	8,199	0.05%
2019/01/22	2	65.30	6	64.77	65.10	-4	7,988	-0.05%
2019/01/21	1	63.80	2	64.55	64.30	-1	7,936	-0.01%
2019/01/17	1	62.60	5	62.20	61.80	-4	7,972	-0.05%
2019/01/16	107	62.99	106	62.97	63.50	1	7,960	0.01%	大買/大賣/
2019/01/15	0	0.00	1	62.20	62.30	-1	7,913	-0.01%
2019/01/14	0	0.00	1	61.00	60.90	-1	7,925	-0.01%
2019/01/11	3	60.90	3	61.03	60.90	0	7,973	0.00%
2019/01/10	2	60.75	0	0.00	61.40	2	7,984	0.03%
2019/01/09	1	60.10	0	0.00	60.30	1	8,001	0.01%
2019/01/08	0	0.00	2	58.20	58.00	-2	7,992	-0.03%
2019/01/07	2	57.75	1	58.10	57.50	1	7,979	0.01%
2019/01/04	6	56.92	2	57.30	56.40	4	8,016	0.05%
2019/01/03	1	61.00	0	0.00	59.80	1	8,023	0.01%
2019/01/02	7	62.33	0	0.00	61.90	7	7,968	0.09%
2018/12/27	1	61.50	0	0.00	61.80	1	8,236	0.01%
2018/12/26	0	0.00	1	61.00	60.80	-1	8,213	-0.01%
2018/12/25	1	60.50	0	0.00	60.10	1	8,312	0.01%
2018/12/24	11	63.25	11	63.22	62.30	0	8,307	0.00%
2018/12/22	0	0.00	20	62.70	62.50	-20	8,295	-0.24%
2018/12/20	20	61.20	1	60.80	60.90	19	8,558	0.22%
2018/12/18	1	61.30	3	60.23	61.30	-2	8,578	-0.02%
2018/12/17	1	61.10	0	0.00	61.10	1	8,657	0.01%
2018/12/13	1	61.40	2	61.85	61.50	-1	8,770	-0.01%
2018/12/12	3	62.83	7	62.23	62.00	-4	8,743	-0.05%
2018/12/11	6	60.40	0	0.00	61.50	6	8,564	0.07%
2018/12/10	12	59.77	11	59.91	60.00	1	8,563	0.01%
2018/12/07	1	59.00	0	0.00	59.10	1	8,575	0.01%
2018/12/06	1	58.80	0	0.00	58.20	1	8,607	0.01%
2018/12/05	2	62.75	1	62.90	62.60	1	8,527	0.01%
2018/12/04	0	0.00	5	62.74	63.10	-5	8,441	-0.06%
2018/12/03	0	0.00	6	61.07	61.00	-6	8,220	-0.07%
2018/11/30	3	60.10	2	59.85	59.50	1	8,169	0.01%
2018/11/29	3	60.17	1	60.50	59.90	2	8,257	0.02%
2018/11/28	2	58.70	4	58.78	59.00	-2	8,210	-0.02%
2018/11/27	6	58.27	8	58.15	58.20	-2	8,238	-0.02%
2018/11/22	2	54.75	0	0.00	54.50	2	8,620	0.02%
2018/11/21	3	54.63	0	0.00	55.10	3	8,614	0.03%
2018/11/16	3	55.13	0	0.00	54.80	3	8,349	0.04%
2018/11/15	0	0.00	3	54.97	55.90	-3	8,243	-0.04%
2018/11/14	6	54.75	3	53.70	53.50	3	8,119	0.04%
2018/11/13	0	0.00	9	52.26	54.00	-9	8,069	-0.11%
2018/11/12	6	55.07	0	0.00	54.10	6	8,012	0.07%
2018/11/09	1	54.20	1	54.60	54.60	0	7,979	0.00%
2018/11/08	1	53.80	3	55.37	53.80	-2	7,904	-0.03%
2018/11/07	6	55.00	1	55.50	54.80	5	7,787	0.06%
2018/11/06	4	57.73	2	59.85	56.10	2	7,650	0.03%
2018/11/05	4	59.43	0	0.00	59.30	4	7,507	0.05%
2018/11/02	2	59.75	2	60.50	61.40	0	7,391	0.00%
2018/11/01	0	0.00	2	59.90	61.10	-2	7,228	-0.03%
2018/10/31	1	57.00	0	0.00	56.80	1	6,983	0.01%
2018/10/29	1	53.30	3	54.80	55.30	-2	6,984	-0.03%
2018/10/26	2	53.05	1	55.20	52.80	1	6,996	0.01%
2018/10/25	1	53.40	0	0.00	53.70	1	6,943	0.01%
2018/10/23	0	0.00	1	58.20	58.00	-1	6,891	-0.01%
2018/10/22	0	0.00	2	57.80	59.70	-2	6,896	-0.03%
2018/10/18	2	56.60	1	56.90	57.20	1	6,855	0.01%
2018/10/17	1	56.70	2	57.65	56.80	-1	6,934	-0.01%
2018/10/12	0	0.00	1	55.90	56.60	-1	7,000	-0.01%
2018/10/11	37	51.56	40	51.71	54.10	-3	7,002	-0.04%
2018/10/09	1	54.30	4	55.60	54.40	-3	6,935	-0.04%
2018/10/08	3	54.23	2	54.65	55.00	1	7,013	0.01%
2018/10/05	6	54.47	2	55.30	55.10	4	7,012	0.06%
2018/10/03	2	59.30	1	58.90	58.80	1	7,203	0.01%
2018/10/02	0	0.00	1	61.20	61.20	-1	7,209	-0.01%
2018/10/01	3	60.93	5	59.96	60.70	-2	7,363	-0.03%
2018/09/28	2	59.10	1	59.30	59.00	1	7,398	0.01%
2018/09/27	5	59.04	2	59.20	59.00	3	7,422	0.04%
2018/09/26	8	61.61	7	61.94	61.20	1	7,261	0.01%
2018/09/21	2	60.60	1	60.90	61.00	1	7,262	0.01%
2018/09/20	3	61.27	0	0.00	61.00	3	7,221	0.04%
2018/09/19	7	64.00	0	0.00	63.10	7	7,113	0.10%
2018/09/18	0	0.00	4	65.00	64.20	-4	7,138	-0.06%
2018/09/17	1	65.70	0	0.00	65.90	1	7,262	0.01%
2018/09/14	9	66.04	9	65.80	65.80	0	7,265	0.00%
2018/09/13	32	65.01	30	65.15	65.60	2	7,211	0.03%
2018/09/12	2	65.30	2	65.40	65.20	0	7,151	0.00%
2018/09/11	10	66.10	10	66.25	67.50	0	7,060	0.00%
2018/09/10	1	65.80	0	0.00	66.00	1	6,972	0.01%
2018/09/07	67	69.84	66	69.73	68.40	1	6,897	0.01%
2018/09/06	3	69.37	7	70.13	70.20	-4	6,824	-0.06%
2018/09/05	6	70.20	8	70.40	70.00	-2	6,777	-0.03%
2018/09/04	23	70.21	23	70.28	70.30	0	6,672	0.00%
2018/09/03	139	69.70	138	69.39	68.50	1	6,594	0.02%	大買/大賣/
2018/08/31	5	69.90	1	70.20	70.30	4	6,509	0.06%
2018/08/30	58	69.12	54	69.02	68.80	4	6,386	0.06%
2018/08/29	28	66.04	29	66.16	67.90	-1	6,219	-0.02%
2018/08/28	0	0.00	2	64.85	64.80	-2	6,063	-0.03%
2018/08/27	1	64.30	0	0.00	64.00	1	6,052	0.02%
2018/08/24	1	64.00	0	0.00	64.40	1	6,091	0.02%
2018/08/23	1	64.50	1	65.10	64.50	0	6,137	0.00%
2018/08/21	0	0.00	1	63.90	64.10	-1	6,385	-0.02%
2018/08/20	1	63.30	0	0.00	63.10	1	6,436	0.02%
2018/08/16	2	61.75	2	62.50	64.90	0	6,473	0.00%
2018/08/15	2	63.40	1	63.50	63.30	1	6,466	0.02%
2018/08/14	1	64.20	0	0.00	64.50	1	6,455	0.02%
2018/08/13	2	65.00	0	0.00	63.50	2	6,418	0.03%
2018/08/10	1	65.50	2	66.50	66.90	-1	6,285	-0.02%
2018/08/09	2	66.70	2	66.90	66.00	0	6,275	0.00%
2018/08/08	2	66.35	0	0.00	65.80	2	6,234	0.03%
2018/08/07	1	67.20	0	0.00	67.00	1	6,244	0.02%
2018/08/06	3	67.67	3	68.00	67.90	0	6,283	0.00%
2018/08/03	0	0.00	8	66.55	66.90	-8	6,323	-0.13%
2018/08/02	3	64.53	1	64.90	65.00	2	6,316	0.03%
2018/08/01	1	65.90	1.1	66.69	65.90	-0.1	6,320	0.00%
2018/07/31	7	65.87	1	66.98	65.80	6	6,390	0.09%
2018/07/30	1	66.90	0	0.00	66.30	1	6,429	0.02%
2018/07/27	0	67.50	0	0.00	67.50	0	6,464	0.00%
2018/07/24	1	66.40	2	67.15	68.30	-1	6,579	-0.02%
2018/07/23	1	67.00	0	0.00	67.00	1	6,593	0.02%
2018/07/19	2	69.20	3	69.00	69.20	-1	6,575	-0.02%
2018/07/18	2	68.80	7.1	69.00	68.70	-5.1	6,582	-0.08%
2018/07/17	16	68.57	16	68.50	68.60	0	6,553	0.00%
2018/07/16	14	67.96	14	67.87	67.20	0	6,443	0.00%
2018/07/13	0	0.00	1	67.20	67.00	-1	6,415	-0.02%
2018/07/12	19	68.28	22	68.62	66.60	-3	6,459	-0.05%
2018/07/11	34	66.48	34	66.48	67.20	0	6,367	0.00%
2018/07/09	0	0.00	1	63.80	66.90	-1	6,331	-0.02%
2018/07/06	1	63.20	0	0.00	63.00	1	6,209	0.02%
2018/07/05	0	0.00	5	64.00	64.60	-5	6,229	-0.08%
2018/07/04	10	65.55	0	0.00	64.40	10	6,281	0.16%
2018/07/03	0	0.00	2	64.30	63.50	-2	6,254	-0.03%
2018/06/29	1	60.70	5	61.58	63.30	-4	6,310	-0.06%
2018/06/28	2	60.05	1	60.80	60.10	1	6,260	0.02%
2018/06/27	2	60.35	2	61.10	60.60	0	6,340	0.00%
2018/06/26	24.1	60.75	22	60.41	60.10	2.1	6,554	0.03%
2018/06/21	0	0.00	1	63.60	63.70	-1	7,020	-0.01%
2018/06/19	0	0.00	5	62.78	62.80	-5	7,201	-0.07%
2018/06/14	1	64.10	3	65.03	64.30	-2	7,251	-0.03%
2018/06/13	0	0.00	0	65.00	63.50	0	7,270	0.00%
2018/06/11	2	64.55	0	0.00	64.50	2	7,459	0.03%
2018/06/08	1	65.80	1	66.40	65.90	0	7,500	0.00%
2018/06/07	6	66.03	1	66.40	66.00	5	7,717	0.06%
2018/06/06	0	0.00	2	65.75	66.10	-2	7,722	-0.03%
2018/06/05	2	64.50	5	65.30	64.50	-3	7,680	-0.04%
2018/06/04	0	0.00	2	64.20	64.80	-2	7,716	-0.03%
2018/06/01	3	62.63	0	0.00	62.60	3	7,776	0.04%
2018/05/31	0	0.00	1	64.40	63.00	-1	7,887	-0.01%
2018/05/30	6	63.33	2	63.60	63.50	4	7,992	0.05%
2018/05/29	9.1	66.45	0	0.00	64.90	9.1	8,167	0.11%
2018/05/28	0	0.00	1	65.00	65.30	-1	8,128	-0.01%
2018/05/25	0	0.00	6	64.18	65.00	-6	8,205	-0.07%
2018/05/24	4	62.83	4	63.68	63.00	0	8,439	0.00%
2018/05/23	5	63.38	4	64.65	62.60	1	8,792	0.01%
2018/05/22	0	0.00	1	64.70	63.60	-1	8,795	-0.01%
2018/05/21	2	64.05	0	0.00	63.90	2	8,905	0.02%
2018/05/18	1	64.40	0	0.00	64.00	1	8,955	0.01%
2018/05/16	0	0.00	2	63.65	63.80	-2	9,110	-0.02%
2018/05/15	0	0.00	2	64.00	63.40	-2	9,204	-0.02%
2018/05/14	1	62.90	0	0.00	64.40	1	9,308	0.01%
2018/05/09	0	0.00	1	60.20	60.20	-1	9,260	-0.01%
2018/05/08	0	0.00	3	58.80	59.80	-3	9,247	-0.03%
2018/05/07	2	57.70	0	0.00	57.00	2	9,287	0.02%
2018/05/04	3	58.73	2	59.35	58.80	1	9,340	0.01%
2018/05/03	2	61.00	0	0.00	59.00	2	9,347	0.02%
2018/05/02	2	61.25	3	61.37	62.60	-1	9,378	-0.01%
2018/04/27	2	57.85	1	57.90	57.60	1	9,469	0.01%
2018/04/26	0	0.00	1	60.60	59.30	-1	9,446	-0.01%
2018/04/25	1	59.80	0	0.00	59.60	1	9,596	0.01%
2018/04/23	2	63.20	0	0.00	62.30	2	9,687	0.02%
2018/04/19	1	63.80	2	64.45	64.60	-1	10,048	-0.01%
2018/04/18	4	64.05	5	64.64	63.70	-1	10,150	-0.01%
2018/04/17	26	63.35	31	63.67	64.50	-5	10,495	-0.05%
2018/04/16	3	62.40	2	64.05	62.00	1	10,372	0.01%
2018/04/13	2	63.05	0	0.00	63.00	2	10,268	0.02%
2018/04/11	2	63.65	3	64.27	63.30	-1	10,183	-0.01%
2018/04/10	4	63.43	0	0.00	63.00	4	10,095	0.04%
2018/04/09	2	63.20	1	63.90	64.20	1	9,980	0.01%
2018/04/03	3	64.67	0	0.00	64.40	3	9,903	0.03%
2018/03/31	2	67.20	0	0.00	67.10	2	9,895	0.02%
2018/03/30	1	67.90	0	0.00	67.30	1	9,954	0.01%
2018/03/29	0	0.00	10	66.36	68.50	-10	10,020	-0.10%
2018/03/28	5	63.66	1	64.20	64.00	4	9,747	0.04%
2018/03/27	7	65.23	1.1	65.31	65.40	5.9	9,494	0.06%
2018/03/26	6	67.50	4	67.75	66.60	2	9,229	0.02%
2018/03/23	31	66.95	28	67.25	67.30	3	9,172	0.03%
2018/03/22	14	70.03	13	70.11	69.50	1	9,149	0.01%
2018/03/21	11	69.79	11	70.05	69.50	0	9,133	0.00%
2018/03/20	6	69.07	6	69.17	69.00	0	9,509	0.00%
2018/03/19	13	70.47	13	70.50	70.00	0	9,612	0.00%
2018/03/16	10	69.73	8	70.11	71.60	2	9,597	0.02%
2018/03/15	32	70.92	34	71.06	71.20	-2	9,530	-0.02%
2018/03/14	19.1	69.88	20	69.91	70.20	-0.9	9,456	-0.01%
2018/03/13	36	70.28	36	70.48	69.30	0	9,385	0.00%
2018/03/12	1	68.50	1	69.30	68.00	0	9,170	0.00%
2018/03/09	1	68.10	0	0.00	68.30	1	9,170	0.01%
2018/03/06	0	0.00	1	70.10	70.00	-1	9,313	-0.01%
2018/03/05	7	69.81	5	69.30	67.30	2	9,315	0.02%
2018/03/02	11	67.96	14	68.57	70.10	-3	9,268	-0.03%
2018/03/01	2	67.65	3.2	68.45	67.40	-1.2	9,158	-0.01%
2018/02/27	3	69.43	1	70.10	68.50	2	9,426	0.02%
2018/02/26	4	69.58	3	70.13	70.80	1	9,317	0.01%
2018/02/23	15	68.35	27	67.86	70.30	-12	9,106	-0.13%
2018/02/22	7	65.17	2	65.00	65.00	5	8,887	0.06%
2018/02/21	3	64.43	4	65.80	64.70	-1	8,873	-0.01%
2018/02/09	15.2	62.42	11	62.51	62.20	4.2	8,821	0.05%
2018/02/08	24	64.90	26	64.90	65.20	-2	8,771	-0.02%
2018/02/07	24	65.14	25	65.20	63.30	-1	8,799	-0.01%
2018/02/06	2	61.90	0	0.00	62.50	2	8,720	0.02%
2018/02/05	1	64.20	0	0.00	64.90	1	8,674	0.01%
2018/02/01	4	66.00	0	0.00	65.10	4	8,771	0.05%
2018/01/31	1	66.20	0	0.00	67.40	1	8,863	0.01%
2018/01/30	2	68.00	2	67.39	66.10	0	8,844	0.00%
2018/01/29	5	69.74	6	69.48	69.30	-1	8,766	-0.01%
2018/01/25	1	66.00	0	0.00	66.70	1	8,749	0.01%
2018/01/24	2	66.90	6	66.42	66.20	-4	8,670	-0.05%
2018/01/23	6	65.35	0.1	64.50	64.50	5.9	8,576	0.07%
2018/01/22	0.1	66.60	0	0.00	66.80	0.1	8,594	0.00%
2018/01/19	54	66.60	55	66.81	66.30	-1	8,681	-0.01%
2018/01/18	2	66.20	5	65.70	65.50	-3	8,722	-0.03%
2018/01/17	1	64.00	10	64.10	64.50	-9	8,627	-0.10%
2018/01/16	2	65.00	0	0.00	65.00	2	8,693	0.02%
2018/01/15	10	64.00	2	63.85	64.30	8	8,858	0.09%
2018/01/12	1	62.00	4	61.80	61.50	-3	8,642	-0.03%
2018/01/11	3	60.47	4	60.10	60.90	-1	8,590	-0.01%
2018/01/10	0	0.00	13	57.12	58.50	-13	8,431	-0.15%
2018/01/09	12	56.50	1	57.30	56.30	11	8,517	0.13%