頎邦 (6147)-永豐金-中和券商分點個股進出

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

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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	77.60	77.80	-3	6,469	-0.05%
2024/04/24	2	74.70	0	0.00	76.10	2	6,467	0.03%
2024/04/22	3	74.43	3	72.67	73.30	0	6,438	0.00%
2024/04/18	1	76.70	0	0.00	75.70	1	6,237	0.02%
2024/04/17	0	0.00	1	77.00	76.80	-1	6,182	-0.02%
2024/04/16	0	76.50	0	0.00	76.30	0	6,184	0.00%
2024/04/12	0	0.00	1	77.60	77.70	-1	6,146	-0.02%
2024/04/11	1	76.90	0	0.00	77.10	1	6,169	0.02%
2024/04/10	0	0.00	3	77.70	77.60	-3	6,233	-0.05%
2024/04/08	2	75.80	0	0.00	76.30	2	6,319	0.03%
2024/04/03	1	76.20	0	0.00	76.00	1	6,314	0.02%
2024/04/02	1	77.20	0	0.00	76.80	1	6,293	0.02%
2024/04/01	2	77.80	0	0.00	77.50	2	6,276	0.03%
2024/03/29	1	76.70	2	79.20	79.00	-1	6,260	-0.02%
2024/03/28	0	0.00	4	77.40	77.90	-4	5,909	-0.07%
2024/03/26	1	74.40	0	0.00	73.90	1	5,745	0.02%
2024/03/25	1	75.00	0.2	75.60	75.10	0.8	5,797	0.01%
2024/03/22	1	76.00	0	0.00	75.70	1	5,850	0.02%
2024/03/21	2	77.90	2	78.40	78.20	0	5,888	0.00%
2024/03/20	2	77.50	0	0.00	77.60	2	5,965	0.03%
2024/03/19	1	79.20	14	80.03	78.50	-13	6,188	-0.21%
2024/03/18	1	76.40	54	76.38	77.40	-53	6,031	-0.88%
2024/03/15	0	0.00	24	76.90	76.50	-24	6,014	-0.40%
2024/03/13	54	78.10	7	78.74	79.00	47	5,829	0.81%
2024/03/12	6	76.92	9	77.29	76.80	-3	5,618	-0.05%
2024/03/11	11	74.45	2	75.25	75.70	9	5,522	0.16%
2024/03/08	15	76.52	1	76.00	75.40	14	5,481	0.26%
2024/03/07	1	73.20	2	74.40	74.60	-1	5,104	-0.02%
2024/03/06	2	72.80	0	0.00	73.80	2	5,033	0.04%
2024/03/04	1	72.00	0	0.00	72.90	1	5,058	0.02%
2024/03/01	1	72.00	1	71.50	71.30	0	5,042	0.00%
2024/02/29	0	0.00	3	71.17	71.00	-3	5,009	-0.06%
2024/02/26	0	0.00	4	73.55	73.70	-4	4,901	-0.08%
2024/02/23	22	74.96	20	74.60	74.00	2	4,829	0.04%
2024/02/22	1	71.60	0	0.00	71.60	1	4,518	0.02%
2024/02/21	0	0.00	1	71.40	71.10	-1	4,489	-0.02%
2024/02/20	2	70.60	1	70.70	70.40	1	4,458	0.02%
2024/02/16	5	69.60	0	0.00	70.00	5	4,423	0.11%
2024/02/15	1	69.30	1	69.50	69.60	0	4,372	0.00%
2024/02/01	1	71.00	0	0.00	71.40	1	4,233	0.02%
2024/01/31	1	71.30	0	0.00	72.00	1	4,209	0.02%
2024/01/30	1	71.80	0	0.00	71.60	1	4,194	0.02%
2024/01/24	0	0.00	0	74.00	74.20	0	4,207	0.00%
2024/01/23	1	74.10	15	74.00	74.20	-14	4,222	-0.33%
2024/01/19	1	73.00	0	73.50	73.50	1	4,239	0.02%
2024/01/18	0	0.00	10	72.70	73.00	-10	4,239	-0.24%
2024/01/17	0	0.00	1	73.50	73.00	-1	4,229	-0.02%
2024/01/16	0	73.00	0	0.00	73.70	0	4,199	0.00%
2024/01/15	10	72.70	0	0.00	73.80	10	4,196	0.24%
2024/01/12	1	73.10	4	73.05	72.60	-3	4,185	-0.07%
2024/01/08	0	0.00	0	73.30	72.80	0	4,160	0.00%
2024/01/05	2	74.20	0	0.00	74.50	2	4,113	0.05%
2024/01/04	0	0.00	0	73.90	74.50	0	4,072	0.00%
2024/01/03	0	73.70	0	0.00	74.30	0	4,021	0.00%
2024/01/02	26	73.01	0	0.00	73.80	26	3,963	0.66%
2023/12/28	0	0.00	0	72.60	72.80	0	3,869	0.00%
2023/12/26	3	72.10	0	0.00	72.30	3	3,821	0.08%
2023/12/22	0	73.30	0	0.00	73.30	0	3,742	0.00%
2023/12/21	1	73.10	0	0.00	73.50	1	3,659	0.03%
2023/12/19	2	72.40	1	72.80	72.60	1	3,435	0.03%
2023/12/18	0	76.90	0	0.00	75.30	0	3,301	0.00%
2023/12/15	0	0.00	0	76.80	76.80	0	3,202	0.00%
2023/12/14	6	77.65	7	78.04	78.70	-1	3,039	-0.03%
2023/12/13	30	72.97	7.3	72.59	73.80	22.8	2,631	0.86%
2023/12/11	1	69.50	0	0.00	70.00	1	2,546	0.04%
2023/12/06	1	70.10	0	0.00	70.50	1	2,698	0.04%
2023/12/05	0	0.00	0	70.30	70.50	0	2,733	0.00%
2023/12/04	0	0.00	1	71.40	71.50	-1	2,777	-0.04%
2023/12/01	0	71.90	0	0.00	72.00	0	2,966	0.00%
2023/11/29	0	0.00	1	71.40	71.30	-1	2,913	-0.03%
2023/11/28	0	70.90	0	0.00	71.00	0	2,910	0.00%
2023/11/27	1	70.00	0	0.00	70.10	1	2,974	0.03%
2023/11/24	0	70.00	0	0.00	70.00	0	2,976	0.00%
2023/11/23	0	69.70	0	0.00	69.80	0	2,981	0.00%
2023/11/21	0	0.00	1	70.00	69.80	-1	3,055	-0.03%
2023/11/17	1	69.20	0	0.00	69.50	1	3,071	0.03%
2023/11/16	0	69.20	0	69.40	69.30	0	3,088	0.00%
2023/11/13	0	0.00	0	69.70	69.50	0	3,192	0.00%
2023/11/06	0	0.00	0	69.90	70.00	0	3,268	0.00%
2023/11/01	0	0.00	1	68.40	68.70	-1	3,351	-0.03%
2023/10/31	0	67.80	0	0.00	68.00	0	3,369	0.00%
2023/10/30	1	67.40	0	0.00	68.30	1	3,372	0.03%
2023/10/26	1	68.20	0	0.00	68.20	1	3,433	0.03%
2023/10/24	2	68.95	0	0.00	69.20	2	3,614	0.06%
2023/10/23	1	70.20	2	70.00	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	5	68.74	69.00	-5	3,584	-0.14%
2023/10/19	0	0.00	2	68.20	68.20	-2	3,574	-0.06%
2023/10/16	0	67.00	0	0.00	66.80	0	3,604	0.00%
2023/10/13	0	0.00	0	67.80	67.50	0	3,598	0.00%
2023/10/12	2	67.10	0	0.00	67.50	2	3,641	0.05%
2023/10/11	0	0.00	0	67.70	66.80	0	3,656	0.00%
2023/09/27	0	67.80	0	0.00	67.90	0	3,786	0.00%
2023/09/22	2	67.51	2	68.00	68.50	0	3,771	0.00%
2023/09/21	1	68.30	2	68.50	67.90	-1	3,752	-0.03%
2023/09/20	3	70.20	1	70.50	69.00	2	3,746	0.05%
2023/09/19	1	71.30	0	0.00	71.00	1	3,677	0.03%
2023/09/18	0	71.80	0	0.00	71.30	0	3,642	0.00%
2023/09/15	0	0.00	0.5	71.85	71.30	-0.5	3,624	-0.01%
2023/09/13	0	0.00	0	71.60	71.20	0	3,548	0.00%
2023/09/12	0	0.00	2	71.95	71.50	-2	3,585	-0.06%
2023/09/11	0	0.00	1	70.90	70.90	-1	3,580	-0.03%
2023/09/08	0	0.00	2	70.60	70.90	-2	3,587	-0.06%
2023/09/06	3	71.23	19	71.89	72.00	-16	3,501	-0.46%
2023/09/05	0	69.90	1	70.00	70.10	-1	3,326	-0.03%
2023/09/04	1	69.20	0	0.00	69.80	1	3,351	0.03%
2023/09/01	1.5	69.60	0	0.00	69.20	1.5	3,398	0.04%
2023/08/31	0	0.00	1	69.40	69.80	-1	3,404	-0.03%
2023/08/30	0	68.90	0	0.00	69.00	0	3,317	0.00%
2023/08/25	0	0.00	3	68.23	68.20	-3	3,328	-0.09%
2023/08/22	1	66.20	0	0.00	66.30	1	3,310	0.03%
2023/08/21	1	66.50	0	0.00	66.70	1	3,297	0.03%
2023/08/18	2	68.06	1	69.20	67.80	1	3,237	0.03%
2023/08/16	0	68.00	2	68.05	68.00	-2	3,166	-0.06%
2023/08/14	3	67.00	0	0.00	67.00	3	3,157	0.10%
2023/08/11	0	0.00	8	68.05	67.80	-8	3,153	-0.25%
2023/08/09	3	66.77	0	0.00	67.00	3	3,141	0.10%
2023/08/08	0	69.05	0	0.00	69.10	0	3,078	0.00%
2023/08/02	0	0.00	6	67.35	67.40	-6	3,072	-0.20%
2023/08/01	2	68.60	0	0.00	68.20	2	3,055	0.07%
2023/07/31	8	69.90	0	0.00	69.40	8	3,017	0.27%
2023/07/28	0	0.00	6	69.32	69.40	-6	2,937	-0.20%
2023/07/27	0	0.00	1	67.00	67.40	-1	2,771	-0.04%
2023/07/25	0	0.00	1	66.60	66.10	-1	2,856	-0.04%
2023/07/21	0	0.00	1	66.50	66.70	-1	2,898	-0.03%
2023/07/18	3	66.27	2	66.80	66.80	1	3,007	0.03%
2023/07/17	0	66.05	0	0.00	66.50	0	2,986	0.00%
2023/07/14	0	0.00	1	65.00	65.30	-1	2,957	-0.03%
2023/07/13	0	0.00	3	65.70	64.90	-3	3,022	-0.10%
2023/07/12	1	63.90	0	0.00	64.40	1	2,983	0.03%
2023/07/11	1	63.40	0	0.00	63.70	1	2,957	0.03%
2023/07/10	0	0.00	2	64.20	63.30	-2	2,979	-0.07%
2023/07/06	1	63.80	0	0.00	63.80	1	3,002	0.03%
2023/07/05	1	63.60	0	0.00	63.60	1	3,024	0.03%
2023/07/04	1	63.40	0	0.00	62.90	1	3,006	0.03%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/21	0	0.00	12	62.80	63.00	-12	3,110	-0.39%
2023/06/20	8	62.86	0	62.90	62.70	8	3,121	0.26%
2023/06/19	4	64.25	0	0.00	64.20	4	3,057	0.13%
2023/06/16	2	64.60	3	64.97	64.90	-1	3,031	-0.03%
2023/06/15	3	69.43	1	69.50	69.60	2	2,945	0.07%
2023/06/14	9	69.64	2	69.85	69.60	7	2,870	0.24%
2023/06/13	6	69.83	0	0.00	69.80	6	2,824	0.21%
2023/06/12	0	0.00	1	69.60	69.80	-1	2,812	-0.04%
2023/06/09	0	0.00	1	69.90	69.90	-1	2,799	-0.04%
2023/06/07	0	69.40	0	0.00	69.50	0	2,785	0.00%
2023/06/06	0	0.00	3	69.10	69.40	-3	2,817	-0.11%
2023/06/02	1	68.00	1	68.20	67.60	0	2,843	0.00%
2023/05/26	1	67.00	0	0.00	66.80	1	3,078	0.03%
2023/05/23	0	0.00	0	66.30	66.00	0	3,188	0.00%
2023/05/16	0	64.70	0	0.00	64.30	0	3,144	0.00%
2023/05/11	0	65.00	0	0.00	64.70	0	3,126	0.00%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	1	66.60	0	0.00	65.90	1	3,254	0.03%
2023/04/25	1	67.00	1	65.80	66.30	0	3,082	0.00%
2023/04/19	0	68.20	0	0.00	67.50	0	2,989	0.00%
2023/04/18	5	68.02	0	0.00	67.90	5	2,960	0.17%
2023/04/17	0	69.50	0	0.00	69.10	0	2,874	0.00%
2023/04/13	1	69.00	0	0.00	69.30	1	2,843	0.04%
2023/04/11	0	0.00	1	68.50	68.70	-1	2,790	-0.04%
2023/04/10	2	67.85	1	67.70	67.50	1	2,756	0.04%
2023/04/07	1	69.40	0	0.00	69.10	1	2,711	0.04%
2023/04/06	0	0.00	0.1	69.50	69.90	-0.1	2,677	0.00%
2023/03/30	0	0.00	2	68.90	68.90	-2	2,608	-0.08%
2023/03/28	0	70.30	0	0.00	70.00	0	2,525	0.00%
2023/03/27	0	0.00	1	70.50	70.60	-1	2,549	-0.04%
2023/03/22	0.1	70.80	0	0.00	70.50	0.1	2,490	0.00%
2023/03/16	0	68.90	0	0.00	68.80	0	2,407	0.00%
2023/03/14	0	0.00	0.1	70.10	69.20	-0.1	2,382	0.00%
2023/03/10	0	70.30	0	0.00	70.10	0	2,326	0.00%
2023/03/08	0	70.40	0	0.00	70.40	0	2,200	0.00%
2023/03/07	1	69.60	0	0.00	70.50	1	2,158	0.05%
2023/03/06	0	0.00	5.1	70.34	70.20	-5.1	2,104	-0.24%
2023/03/03	0	68.80	5.1	68.60	69.00	-5.1	2,012	-0.25%
2023/03/01	0	67.60	5	68.28	69.00	-5	1,912	-0.26%
2023/02/24	10.1	67.45	0	67.20	67.30	10.1	1,805	0.56%
2023/02/22	0	0.00	7	65.69	66.00	-7	1,712	-0.41%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/16	0	64.37	0	0.00	64.30	0	1,759	0.00%
2023/02/14	0	0.00	0	64.00	64.40	0	1,806	0.00%
2023/02/13	0	0.00	1	63.00	63.30	-1	1,847	-0.05%
2023/02/10	0	63.60	0	0.00	64.00	0	1,853	0.00%
2023/02/09	5	64.40	0	0.00	63.70	5	1,877	0.27%
2023/02/08	0	63.80	3	64.00	64.30	-3	1,849	-0.16%
2023/02/07	0	63.50	0	0.00	63.40	0	1,778	0.00%
2023/02/06	0	63.20	0	0.00	63.40	0	1,766	0.00%
2023/02/03	10	63.30	4	63.38	63.30	6	1,753	0.34%
2023/02/02	0	0.00	3	61.83	61.80	-3	1,701	-0.18%
2023/01/17	0	60.50	0	0.00	60.70	0	1,648	0.00%
2023/01/12	0	0.00	1	61.00	61.00	-1	1,670	-0.06%
2023/01/09	0	0.00	1	59.20	59.60	-1	1,684	-0.06%
2022/12/30	0	0.00	2	59.15	57.40	-2	1,723	-0.12%
2022/12/22	0	0.00	2	58.45	58.30	-2	1,737	-0.12%
2022/12/20	0	0.00	1	58.30	58.00	-1	1,750	-0.06%
2022/12/16	0	58.60	11	59.25	59.40	-11	1,746	-0.63%
2022/12/13	0	0.00	10	58.60	58.50	-10	1,766	-0.57%
2022/12/12	1	59.50	0	0.00	58.70	1	1,829	0.05%
2022/12/09	11	59.01	0	0.00	59.30	11	1,878	0.59%
2022/12/05	0	0.00	2	59.60	59.20	-2	1,899	-0.11%
2022/11/30	0	0.00	1	58.20	58.20	-1	1,932	-0.05%
2022/11/29	1	57.70	0	0.00	57.80	1	1,930	0.05%
2022/11/25	10	58.80	10	58.30	58.00	0	1,946	0.00%
2022/11/23	0	0.00	1	58.80	58.90	-1	1,948	-0.05%
2022/11/21	1	58.50	0	0.00	58.30	1	1,971	0.05%
2022/11/18	0	58.90	0	0.00	58.90	0	1,973	0.00%
2022/11/17	1	58.80	0	0.00	59.30	1	1,982	0.05%
2022/11/16	2	59.30	0	0.00	59.50	2	1,979	0.10%
2022/11/15	0	0.00	1	58.30	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	1	57.50	57.70	-1	1,904	-0.05%
2022/11/11	1	57.50	2	57.80	57.50	-1	1,891	-0.05%
2022/11/10	1	57.00	2	57.05	57.10	-1	1,879	-0.05%
2022/11/09	0	0.00	2	56.80	57.20	-2	1,877	-0.11%
2022/11/08	1	55.80	1	56.30	55.70	0	1,849	0.00%
2022/11/07	1	55.00	1	55.50	56.20	0	1,884	0.00%
2022/10/28	2	53.60	0	0.00	52.60	2	1,993	0.10%
2022/10/26	0	0.00	1	53.30	52.90	-1	2,006	-0.05%
2022/10/19	1	54.10	0	0.00	53.10	1	2,109	0.05%
2022/10/17	0	50.20	0	0.00	51.80	0	2,148	0.00%
2022/10/14	0	0.00	3	50.23	50.30	-3	2,213	-0.14%
2022/10/13	1	49.50	0	0.00	49.45	1	2,365	0.04%
2022/10/12	1	50.00	0	0.00	50.40	1	2,485	0.04%
2022/10/04	1	51.40	2	51.30	51.40	-1	2,727	-0.04%
2022/09/30	2	50.30	0	0.00	50.50	2	2,808	0.07%
2022/09/28	2	50.05	0	0.00	50.00	2	2,880	0.07%
2022/09/26	2	51.35	0	0.00	51.30	2	2,911	0.07%
2022/09/23	2	53.00	0	0.00	52.70	2	2,939	0.07%
2022/09/21	1	53.60	0	0.00	53.50	1	3,019	0.03%
2022/09/19	2	53.90	0	0.00	53.90	2	3,051	0.07%
2022/09/15	0	56.12	0	0.00	55.80	0	3,053	0.00%
2022/09/14	4	55.30	0	0.00	55.60	4	3,106	0.13%
2022/09/07	1	54.40	0	0.00	54.50	1	3,246	0.03%
2022/08/29	0	56.90	0	0.00	56.80	0	3,287	0.00%
2022/08/26	0	0.00	2	57.70	57.70	-2	3,294	-0.06%
2022/08/25	0	0.00	3	57.00	57.20	-3	3,293	-0.09%
2022/08/23	1	56.40	0	0.00	56.50	1	3,308	0.03%
2022/08/22	0	0.00	3	57.60	57.00	-3	3,307	-0.09%
2022/08/17	1	56.90	0	0.00	56.70	1	3,312	0.03%
2022/08/16	0	0.00	6	56.55	56.50	-6	3,288	-0.18%
2022/08/12	4	56.35	0	0.00	56.20	4	3,247	0.12%
2022/08/11	2	55.60	1	55.60	55.40	1	3,211	0.03%
2022/08/10	1	55.50	1	55.10	55.10	0	3,237	0.00%
2022/08/08	2	55.70	0	0.00	55.70	2	3,223	0.06%
2022/08/05	1	55.30	0	0.00	55.30	1	3,182	0.03%
2022/08/02	5	54.50	0	0.00	54.50	5	3,149	0.16%
2022/07/29	1	54.60	0	0.00	54.70	1	3,092	0.03%
2022/07/28	0	0.00	1	54.10	54.10	-1	3,111	-0.03%
2022/07/27	1	54.30	0	0.00	54.10	1	3,122	0.03%
2022/07/25	0	0.00	1	55.30	55.40	-1	3,111	-0.03%
2022/07/22	4	54.80	0	0.00	55.80	4	3,117	0.13%
2022/07/21	0	0.00	1	54.50	55.20	-1	3,108	-0.03%
2022/07/20	0	0.00	1	54.60	54.90	-1	3,053	-0.03%
2022/07/19	2	59.65	0	0.00	59.90	2	2,925	0.07%
2022/07/15	1	57.40	1	57.40	57.60	0	2,749	0.00%
2022/07/14	2	55.35	2	55.80	56.00	0	2,729	0.00%
2022/07/12	1	55.00	0	0.00	55.20	1	2,735	0.04%
2022/07/11	0	0.00	1	56.70	57.00	-1	2,713	-0.04%
2022/07/08	0	0.00	2	57.20	57.60	-2	2,699	-0.07%
2022/07/06	3	56.07	0	0.00	54.60	3	2,617	0.11%
2022/07/05	0	0.00	1	57.50	57.00	-1	2,616	-0.04%
2022/07/04	1	56.80	0	0.00	56.60	1	2,620	0.04%
2022/07/01	0	0.00	1	58.60	57.50	-1	2,655	-0.04%
2022/06/29	3	62.27	0	0.00	61.80	3	2,613	0.11%
2022/06/28	5	63.28	0	0.00	63.30	5	2,601	0.19%
2022/06/27	1	64.50	0	0.00	64.60	1	2,607	0.04%
2022/06/21	1	66.50	0	0.00	66.70	1	2,545	0.04%
2022/06/20	1	66.00	1	66.40	66.00	0	2,607	0.00%
2022/06/17	2	66.20	0	0.00	68.30	2	2,609	0.08%
2022/06/16	0	0.00	5	67.50	67.50	-5	2,543	-0.20%
2022/06/14	1	67.60	1	68.10	68.40	0	2,600	0.00%
2022/06/13	0	0.00	1	68.60	68.10	-1	2,668	-0.04%
2022/06/08	0	0.00	5	70.16	69.80	-5	2,781	-0.18%
2022/06/07	0	0.00	1	70.00	70.10	-1	3,013	-0.03%
2022/06/01	10	69.79	0	0.00	69.50	10	3,312	0.30%
2022/05/31	0	0.00	1	69.00	69.40	-1	3,431	-0.03%
2022/05/26	3	67.97	0	0.00	67.80	3	3,956	0.08%
2022/05/24	0	0.00	1	68.70	68.20	-1	4,161	-0.02%
2022/05/23	1	68.70	1	68.80	68.60	0	4,170	0.00%
2022/05/18	0	0.00	1	69.80	69.60	-1	4,247	-0.02%
2022/05/17	1	68.90	1	68.90	69.10	0	4,244	0.00%
2022/05/11	0	0.00	1	68.10	68.00	-1	4,348	-0.02%
2022/05/10	0	0.00	6	67.90	68.20	-6	4,398	-0.14%
2022/05/09	1	67.60	0	0.00	67.50	1	4,427	0.02%
2022/05/05	0	0.00	4	67.73	68.10	-4	4,489	-0.09%
2022/05/04	3	67.80	0	0.00	67.40	3	4,506	0.07%
2022/05/03	2	67.45	0	0.00	67.30	2	4,581	0.04%
2022/04/29	0	0.00	3	67.80	67.10	-3	4,652	-0.06%
2022/04/28	0	0.00	2	67.90	67.50	-2	4,708	-0.04%
2022/04/27	3	66.20	0	0.00	66.20	3	4,755	0.06%
2022/04/26	5	67.08	0	0.00	67.10	5	4,793	0.10%
2022/04/25	3	67.50	0	0.00	67.50	3	4,996	0.06%
2022/04/21	1	68.70	1	68.90	68.70	0	5,231	0.00%
2022/04/19	3	68.90	0	0.00	68.60	3	5,707	0.05%
2022/04/18	3	68.47	3	68.60	68.70	0	5,891	0.00%
2022/04/15	1	66.80	0	0.00	67.20	1	5,900	0.02%
2022/04/12	1	66.70	0	0.00	66.40	1	6,020	0.02%
2022/04/11	1	66.30	0	0.00	66.50	1	6,035	0.02%
2022/04/07	1	67.50	0	0.00	67.20	1	6,010	0.02%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/04/01	1	69.40	1	68.90	69.40	0	5,996	0.00%
2022/03/31	1	69.10	1	69.10	69.10	0	6,024	0.00%
2022/03/29	0	0.00	2	70.00	69.70	-2	6,019	-0.03%
2022/03/28	0	0.00	6	69.90	70.10	-6	6,014	-0.10%
2022/03/25	1	70.40	1	70.60	70.60	0	6,012	0.00%
2022/03/24	0	0.00	1	71.00	71.50	-1	5,988	-0.02%
2022/03/23	6	71.88	7	71.29	71.20	-1	6,099	-0.02%
2022/03/22	0	0.00	3	71.77	71.90	-3	6,060	-0.05%
2022/03/21	1	71.50	0	0.00	71.30	1	6,057	0.02%
2022/03/18	1	70.70	0	0.00	71.80	1	6,091	0.02%
2022/03/17	1	70.00	2	70.55	70.90	-1	6,092	-0.02%
2022/03/16	4	69.13	0	0.00	69.10	4	6,106	0.07%
2022/03/15	1	69.20	1	70.00	69.50	0	6,110	0.00%
2022/03/14	1	70.90	0	0.00	71.00	1	6,116	0.02%
2022/03/11	2	71.15	1	71.00	71.30	1	6,124	0.02%
2022/03/10	7	71.89	3.1	71.48	71.20	3.9	6,140	0.06%
2022/03/09	0	0.00	5	69.92	71.60	-5	5,957	-0.08%
2022/03/08	3	69.10	1	69.70	68.90	2	5,926	0.03%
2022/03/07	6.1	69.28	6	69.32	69.10	0.1	5,954	0.00%
2022/03/03	0	72.70	6	72.40	72.60	-6	5,821	-0.10%
2022/03/02	0	0.00	1	70.50	70.90	-1	5,710	-0.02%
2022/03/01	5	71.24	11	70.98	71.00	-6	5,644	-0.11%
2022/02/25	0	0.00	12	68.23	68.90	-12	5,436	-0.22%
2022/02/24	5	67.20	0	0.00	66.80	5	5,384	0.09%
2022/02/22	4	68.05	1	68.30	68.30	3	5,427	0.06%
2022/02/18	5	68.56	0	0.00	68.90	5	5,625	0.09%
2022/02/17	9	68.67	2	68.90	68.80	7	5,766	0.12%
2022/02/14	3	67.93	4.8	68.20	68.10	-1.8	6,058	-0.03%
2022/02/09	6	69.08	0	0.00	69.00	6	6,181	0.10%
2022/02/08	0	0.00	4	68.83	68.90	-4	6,192	-0.06%
2022/02/07	1	67.50	0	0.00	67.80	1	6,251	0.02%
2022/01/24	0	0.00	2	68.70	68.70	-2	6,324	-0.03%
2022/01/21	2	68.90	0	0.00	69.00	2	6,414	0.03%
2022/01/20	1	69.80	3	69.17	70.00	-2	6,570	-0.03%
2022/01/19	1	70.20	2	69.30	69.10	-1	6,547	-0.02%
2022/01/18	6	70.53	0	70.50	70.00	6	6,512	0.09%
2022/01/17	2	68.90	11	69.45	69.80	-9	6,332	-0.14%
2022/01/14	4	68.20	3	68.23	68.20	1	6,251	0.02%
2022/01/13	1	69.50	31.3	68.90	69.00	-30.3	6,178	-0.49%
2022/01/12	22	68.02	5	67.94	68.00	17	5,884	0.29%
2022/01/11	1.8	67.40	3	67.60	67.90	-1.3	5,789	-0.02%
2022/01/07	0	0.00	1	65.90	66.40	-1	5,575	-0.02%
2022/01/05	2	66.50	1	66.60	66.50	1	5,612	0.02%
2022/01/04	0	0.00	2	66.65	66.50	-2	5,711	-0.04%
2022/01/03	0	0.00	3	67.30	66.80	-3	5,891	-0.05%
2021/12/28	1	67.40	0	0.00	66.90	1	5,968	0.02%
2021/12/27	1	66.40	2	66.75	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	1	66.30	66.10	-1	6,032	-0.02%
2021/12/23	0	0.00	4	66.00	66.00	-4	6,077	-0.07%
2021/12/22	1	65.50	0	0.00	65.50	1	6,209	0.02%
2021/12/17	4	65.05	0	0.00	65.10	4	6,237	0.06%
2021/12/16	0	0.00	2	66.10	66.30	-2	6,179	-0.03%
2021/12/15	3	65.40	0	0.00	65.30	3	6,181	0.05%
2021/12/13	0	0.00	1	66.50	66.70	-1	6,159	-0.02%
2021/12/10	1	66.80	0	0.00	66.90	1	6,196	0.02%
2021/12/09	0	0.00	1	66.30	66.30	-1	6,246	-0.02%
2021/12/08	10	67.00	0	0.00	66.80	10	6,222	0.16%
2021/12/07	1	67.60	0	0.00	67.10	1	6,240	0.02%
2021/12/06	2	67.80	4	67.83	67.50	-2	6,299	-0.03%
2021/12/03	0	0.00	3	67.60	67.60	-3	6,489	-0.05%
2021/12/02	0	0.00	1	67.30	67.80	-1	6,877	-0.01%
2021/11/30	2	67.15	1	67.20	67.00	1	8,300	0.01%
2021/11/29	1	66.70	1	65.50	66.60	0	8,409	0.00%
2021/11/26	2	66.25	2	66.30	66.20	0	8,647	0.00%
2021/11/25	1	67.30	2	67.30	67.20	-1	8,665	-0.01%
2021/11/24	0	0.00	0.3	67.10	67.30	-0.3	8,766	0.00%
2021/11/23	1	67.51	0	0.00	67.60	1	8,957	0.01%
2021/11/19	4	67.30	1	67.50	67.30	3	9,026	0.03%
2021/11/18	1	68.00	1	67.20	67.20	0	9,051	0.00%
2021/11/16	3	66.90	0	0.00	66.80	3	8,857	0.03%
2021/11/15	2	67.85	1	68.10	68.20	1	8,763	0.01%
2021/11/12	0	0.00	14	66.19	66.70	-14	8,674	-0.16%
2021/11/11	1	65.60	0	0.00	64.90	1	8,625	0.01%
2021/11/10	0	0.00	1	65.70	66.00	-1	8,639	-0.01%
2021/11/09	2	66.35	1	67.00	66.00	1	8,759	0.01%
2021/11/08	0	0.00	3	66.00	65.90	-3	8,730	-0.03%
2021/11/05	0	0.00	6	65.53	65.80	-6	8,761	-0.07%
2021/11/04	4	65.58	4	65.53	65.20	0	8,919	0.00%
2021/11/03	3	64.77	0	0.00	65.20	3	9,095	0.03%
2021/11/02	1	65.00	0	0.00	63.60	1	9,371	0.01%
2021/11/01	1	64.90	1	65.20	65.10	0	9,820	0.00%
2021/10/29	4	64.53	1	64.50	64.30	3	10,157	0.03%
2021/10/28	5	64.98	2	65.25	65.20	3	10,080	0.03%
2021/10/27	1.3	64.54	12	64.44	64.50	-10.7	9,998	-0.11%
2021/10/26	4	63.60	0	0.00	63.20	4	10,238	0.04%
2021/10/22	2	61.80	0	0.00	63.40	2	10,272	0.02%
2021/10/21	5.3	62.32	1	62.00	62.00	4.3	10,391	0.04%
2021/10/18	0	0.00	1	61.60	61.60	-1	10,449	-0.01%
2021/10/14	0	0.00	3	61.60	61.10	-3	10,699	-0.03%
2021/10/13	3	61.33	2	61.00	61.00	1	10,799	0.01%
2021/10/12	5	62.08	0	0.00	62.00	5	10,866	0.05%
2021/10/08	11	64.02	3	65.13	63.30	8	11,163	0.07%
2021/10/06	1	64.80	1	65.20	64.60	0	11,053	0.00%
2021/10/04	4	66.35	0	0.00	65.00	4	11,081	0.04%
2021/10/01	1	66.60	0	0.00	67.30	1	11,063	0.01%
2021/09/30	2	68.00	8	67.71	67.50	-6	11,044	-0.05%
2021/09/29	18	67.46	2	67.00	67.20	16	11,088	0.14%
2021/09/27	6	71.50	1	71.60	70.80	5	10,972	0.05%
2021/09/24	3	71.10	0	0.00	71.40	3	10,977	0.03%
2021/09/23	1	71.10	3	71.50	71.00	-2	10,987	-0.02%
2021/09/22	4	69.83	1	69.50	70.50	3	11,005	0.03%
2021/09/15	1	71.80	0	0.00	71.80	1	11,200	0.01%
2021/09/14	0	0.00	1.1	73.54	72.70	-1.1	11,146	-0.01%
2021/09/13	1	73.70	0	0.00	73.70	1	11,062	0.01%
2021/09/10	4	73.93	2.3	74.54	74.50	1.7	11,038	0.02%
2021/09/09	4	73.48	1	74.00	73.50	3	10,992	0.03%
2021/09/08	7	73.70	1	74.90	73.30	6	10,921	0.05%
2021/09/07	10	74.90	3.6	75.22	74.40	6.4	10,732	0.06%
2021/09/06	48	83.86	33	85.17	78.00	15	10,307	0.15%
2021/09/03	0	0.00	5	79.58	81.10	-5	8,879	-0.06%
2021/09/02	0	0.00	3	79.40	79.40	-3	8,739	-0.03%
2021/09/01	1	79.30	9	79.38	80.40	-8	8,616	-0.09%
2021/08/30	1	76.40	4	76.93	77.00	-3	8,363	-0.04%
2021/08/27	8	73.70	8	75.46	75.80	0	8,235	0.00%
2021/08/26	4	72.73	4	73.90	73.70	0	8,014	0.00%
2021/08/25	27	72.71	20	72.83	72.50	7	7,914	0.09%
2021/08/24	3	73.70	1	73.50	73.60	2	7,814	0.03%
2021/08/23	0	0.00	3	74.67	74.50	-3	7,774	-0.04%
2021/08/20	1	73.80	0	0.00	73.20	1	7,784	0.01%
2021/08/18	1	73.20	0	0.00	75.00	1	7,769	0.01%
2021/08/16	1	73.10	7	73.89	73.90	-6	7,666	-0.08%
2021/08/13	9	74.14	0	0.00	73.60	9	7,604	0.12%
2021/08/12	1	76.20	0.5	77.70	77.70	0.5	7,512	0.01%
2021/08/11	5	76.10	1	76.40	76.10	4	7,479	0.05%
2021/08/10	7	77.10	5	77.80	77.60	2	7,395	0.03%
2021/08/09	4	79.40	1	80.50	78.40	3	7,253	0.04%
2021/08/06	4	80.68	3	80.87	80.90	1	7,024	0.01%
2021/08/05	13	79.82	21	80.50	80.20	-8	6,752	-0.12%
2021/08/04	7	78.30	7	78.16	79.30	0	6,309	0.00%
2021/08/03	3	75.70	4	75.83	76.00	-1	6,020	-0.02%
2021/08/02	0	0.00	4	75.88	75.30	-4	5,948	-0.07%
2021/07/30	10	74.77	17	75.00	75.00	-7	5,915	-0.12%
2021/07/29	1	71.50	13	72.27	72.70	-12	5,731	-0.21%
2021/07/28	18	71.82	5	70.20	71.40	13	5,731	0.23%
2021/07/27	14	74.19	16	73.88	73.30	-2	5,775	-0.03%
2021/07/26	5	72.80	5	72.90	72.90	0	5,705	0.00%
2021/07/23	5	72.80	8	73.29	72.10	-3	5,714	-0.05%
2021/07/22	5	72.20	8	72.14	71.40	-3	5,670	-0.05%
2021/07/21	14	70.79	0	0.00	69.70	14	5,620	0.25%
2021/07/20	5	75.10	7	74.96	74.30	-2	5,503	-0.04%
2021/07/16	1	77.50	2	77.75	77.70	-1	5,334	-0.02%
2021/07/15	8	77.19	19	77.42	77.20	-11	5,233	-0.21%
2021/07/14	0	0.00	1	74.30	74.40	-1	4,848	-0.02%
2021/07/13	4	74.30	10	75.08	73.90	-6	4,873	-0.12%
2021/07/12	0	0.00	3	74.67	74.70	-3	4,849	-0.06%
2021/07/09	1	72.90	0	0.00	72.90	1	4,783	0.02%
2021/07/08	1	73.60	2	73.75	73.80	-1	4,827	-0.02%
2021/07/06	1	72.00	8	73.03	73.30	-7	4,837	-0.14%
2021/07/05	3	72.10	1	72.40	72.50	2	4,784	0.04%
2021/07/02	6	71.15	0	0.00	71.50	6	4,789	0.13%
2021/06/30	3	71.50	0	0.00	72.00	3	4,933	0.06%
2021/06/29	5	72.46	6	72.55	71.90	-1	4,933	-0.02%
2021/06/28	6	72.17	10	72.42	72.80	-4	4,940	-0.08%
2021/06/25	6	70.42	13	70.42	70.20	-7	4,782	-0.15%
2021/06/24	5	69.60	1	69.60	70.00	4	4,811	0.08%
2021/06/23	10	69.80	0	69.70	69.60	10	4,879	0.20%
2021/06/22	1	69.60	5	69.60	69.60	-4	4,933	-0.08%
2021/06/21	5	68.60	0	0.00	69.10	5	4,978	0.10%
2021/06/18	7	70.34	0	0.00	69.00	7	5,103	0.14%
2021/06/17	0	0.00	1	70.00	70.60	-1	5,159	-0.02%
2021/06/16	3	70.40	0	0.00	70.00	3	5,570	0.05%
2021/06/15	3	70.00	0	0.00	70.20	3	5,934	0.05%
2021/06/11	1	70.80	6	70.20	70.30	-5	5,983	-0.08%
2021/06/10	2	70.50	7	70.14	70.50	-5	6,026	-0.08%
2021/06/09	2	69.40	0	0.00	69.20	2	6,028	0.03%
2021/06/08	2	70.15	2	70.55	70.80	0	6,018	0.00%
2021/06/07	0	0.00	1	68.50	68.40	-1	5,972	-0.02%
2021/06/03	2	68.40	0	0.00	68.30	2	6,179	0.03%
2021/05/28	0	0.00	12	67.64	68.20	-12	6,787	-0.18%
2021/05/27	6	65.92	4	66.75	66.00	2	6,957	0.03%
2021/05/26	5	66.84	6	67.20	67.30	-1	6,957	-0.01%
2021/05/25	0	0.00	10	66.77	66.90	-10	7,011	-0.14%
2021/05/24	1	64.90	1	65.10	65.10	0	7,036	0.00%
2021/05/21	0	0.00	0.4	64.80	64.50	-0.4	7,126	-0.01%
2021/05/20	5	65.28	0	0.00	64.40	5	7,215	0.07%
2021/05/18	0	0.00	2	66.00	66.50	-2	7,226	-0.03%
2021/05/17	1	64.30	1	63.00	62.80	0	7,313	0.00%
2021/05/14	2	66.40	5	66.32	66.60	-3	7,287	-0.04%
2021/05/13	1	64.70	2	64.50	65.20	-1	7,294	-0.01%
2021/05/12	2	64.25	1	65.50	64.50	1	7,288	0.01%
2021/05/11	12	68.75	1	66.90	67.10	11	7,276	0.15%
2021/05/10	0	0.00	4	71.05	71.00	-4	7,238	-0.06%
2021/05/07	11	70.68	0	0.00	71.00	11	7,429	0.15%
2021/05/06	2	70.60	0	0.00	70.60	2	7,469	0.03%
2021/05/04	3	73.00	0	0.00	71.60	3	7,862	0.04%
2021/04/29	0	0.00	1	78.00	77.40	-1	7,910	-0.01%
2021/04/28	1	77.20	6	77.65	78.20	-5	7,975	-0.06%
2021/04/27	0	0.00	1	76.70	76.90	-1	8,214	-0.01%
2021/04/23	0	0.00	6	75.85	76.00	-6	8,475	-0.07%
2021/04/22	3	75.10	0	0.00	75.20	3	8,655	0.03%
2021/04/20	0	0.00	9	77.17	76.60	-9	8,958	-0.10%
2021/04/19	8	77.04	2	77.25	77.10	6	9,392	0.06%
2021/04/16	7	77.94	5	77.88	77.90	2	9,443	0.02%
2021/04/15	1	76.00	0	0.00	76.50	1	9,484	0.01%
2021/04/14	1	74.80	0	0.00	75.30	1	9,628	0.01%
2021/04/13	6	77.10	5	76.94	76.40	1	9,586	0.01%
2021/04/12	1	77.80	0	0.00	77.50	1	9,552	0.01%
2021/04/09	1	77.60	1	77.90	78.00	0	9,547	0.00%
2021/04/08	0	0.00	4	77.40	77.60	-4	9,492	-0.04%
2021/04/07	2.5	77.65	0	0.00	77.80	2.5	9,452	0.03%
2021/04/01	4	78.02	0	0.00	78.00	4	9,316	0.04%
2021/03/31	3	78.00	0	0.00	77.70	3	9,285	0.03%
2021/03/30	0	0.00	1	77.50	77.80	-1	9,223	-0.01%
2021/03/29	5	76.96	0	0.00	76.70	5	9,172	0.05%
2021/03/26	1	76.50	1	76.60	76.70	0	9,239	0.00%
2021/03/24	5	75.50	5	75.50	75.50	0	9,144	0.00%
2021/03/23	3	75.10	8	76.35	75.80	-5	9,116	-0.05%
2021/03/22	10	74.77	0	0.00	74.70	10	9,009	0.11%
2021/03/19	6	75.88	2	76.80	76.00	4	8,985	0.04%
2021/03/18	4	75.48	18	75.80	77.90	-14	8,602	-0.16%
2021/03/17	0	0.00	3	74.20	73.50	-3	8,297	-0.04%
2021/03/16	1	73.70	0	0.00	73.70	1	8,465	0.01%
2021/03/15	1	72.70	1	73.10	73.60	0	8,607	0.00%
2021/03/11	9	72.33	2	72.50	73.10	7	8,692	0.08%
2021/03/10	3	71.60	1	71.80	71.70	2	8,969	0.02%
2021/03/09	1	71.00	0	0.00	71.40	1	8,988	0.01%
2021/03/08	2	72.50	1	72.10	72.20	1	8,885	0.01%
2021/03/05	3	73.17	0	0.00	72.70	3	8,795	0.03%
2021/03/04	2	73.90	17	74.24	74.10	-15	8,709	-0.17%
2021/03/03	6	73.67	0	0.00	75.10	6	8,584	0.07%
2021/03/02	0	0.00	10	76.02	75.50	-10	8,370	-0.12%
2021/02/26	4	73.90	0	0.00	74.10	4	8,284	0.05%
2021/02/25	5	74.10	1	74.50	74.50	4	8,286	0.05%
2021/02/24	2	74.20	2	74.50	74.40	0	8,260	0.00%
2021/02/23	7	74.09	0	0.00	74.40	7	8,214	0.09%
2021/02/22	2	73.55	3	75.40	75.50	-1	8,142	-0.01%
2021/02/18	1	73.70	0	0.00	73.90	1	8,059	0.01%
2021/02/17	1	73.10	14	73.99	73.50	-13	8,050	-0.16%
2021/02/05	0	0.00	1	71.30	71.30	-1	7,963	-0.01%
2021/02/04	0	0.00	2	70.30	70.30	-2	8,045	-0.02%
2021/02/03	4	71.28	0	0.00	71.20	4	8,085	0.05%
2021/02/02	0	0.00	3	72.20	72.40	-3	8,171	-0.04%
2021/02/01	2	69.00	1	69.10	69.50	1	8,259	0.01%
2021/01/29	0	0.00	78	71.23	69.20	-78	8,380	-0.93%
2021/01/28	20	73.46	2	73.80	72.50	18	8,195	0.22%
2021/01/27	112	78.21	67	77.52	75.70	45	8,077	0.56%	大買/
2021/01/26	1	76.00	12	75.81	75.70	-11	7,652	-0.14%
2021/01/22	1	74.80	4	75.50	75.40	-3	7,400	-0.04%
2021/01/21	3	75.20	0	0.00	74.40	3	7,308	0.04%
2021/01/20	33	75.24	130	76.02	73.70	-97	7,247	-1.34%	大賣/
2021/01/19	121	74.51	10	74.13	74.50	111	6,991	1.59%	大買/鉅額交易
2021/01/15	3	73.87	6	74.12	74.50	-3	6,733	-0.04%
2021/01/14	18	73.33	30	73.72	73.80	-12	6,597	-0.18%
2021/01/13	1	72.00	2	72.15	72.10	-1	6,359	-0.02%
2021/01/12	8	71.48	7	71.64	70.40	1	6,189	0.02%
2021/01/11	1	69.00	15	68.97	69.30	-14	5,733	-0.24%
2021/01/08	0	0.00	1	68.60	68.20	-1	5,658	-0.02%
2021/01/07	2	67.50	3	67.93	68.00	-1	5,631	-0.02%
2021/01/06	0	0.00	6	67.40	66.30	-6	5,544	-0.11%
2021/01/05	2	67.35	0	0.00	67.40	2	5,529	0.04%
2021/01/04	0	0.00	1	67.00	67.40	-1	5,549	-0.02%
2020/12/31	1	66.40	2	66.35	66.40	-1	5,526	-0.02%
2020/12/30	1	65.60	0	0.00	65.90	1	5,566	0.02%
2020/12/29	1	66.80	0	0.00	65.80	1	5,641	0.02%
2020/12/28	1	66.40	1	66.40	66.40	0	5,700	0.00%
2020/12/25	1	66.10	1	66.20	66.20	0	5,808	0.00%
2020/12/24	1	65.80	2	65.95	65.70	-1	5,943	-0.02%
2020/12/23	2	66.10	0	0.00	65.70	2	6,053	0.03%
2020/12/22	17	67.59	0	0.00	66.30	17	6,265	0.27%
2020/12/18	1	65.10	1	65.20	65.00	0	6,562	0.00%
2020/12/16	1	65.80	0	0.00	66.20	1	6,843	0.01%
2020/12/14	3	67.10	10	67.72	66.90	-7	7,196	-0.10%
2020/12/11	11	68.07	1	67.10	67.40	10	7,464	0.13%
2020/12/09	0	0.00	5	67.86	69.00	-5	7,231	-0.07%
2020/12/07	1	67.00	1	67.20	66.60	0	7,006	0.00%
2020/12/04	6	67.08	14	67.49	67.40	-8	6,886	-0.12%
2020/12/03	4	66.00	10	66.00	66.20	-6	6,546	-0.09%
2020/12/02	6	65.30	2	65.40	65.80	4	6,477	0.06%
2020/12/01	1	64.90	1	64.20	65.20	0	6,433	0.00%
2020/11/30	3	64.80	30	64.70	64.30	-27	6,390	-0.42%
2020/11/25	4	66.53	1	67.20	65.40	3	6,267	0.05%
2020/11/19	2	64.65	1	64.70	64.50	1	6,148	0.02%
2020/11/17	0	0.00	2	65.10	65.30	-2	6,139	-0.03%
2020/11/13	1	65.00	0	0.00	65.00	1	6,144	0.02%
2020/11/12	10	66.00	1	65.60	65.60	9	6,125	0.15%
2020/11/10	0	0.00	1	65.00	64.90	-1	5,943	-0.02%
2020/11/06	10	63.80	3	63.80	64.00	7	5,608	0.12%
2020/11/04	3	61.80	0	0.00	62.30	3	5,425	0.06%
2020/10/30	0	0.00	1	62.70	62.50	-1	5,478	-0.02%
2020/10/28	0	62.90	0	0.00	62.90	0	5,606	0.00%
2020/10/27	0	0.00	10	62.65	62.90	-10	5,640	-0.18%
2020/10/22	0	0.00	1	62.10	62.80	-1	5,902	-0.02%
2020/10/21	0	0.00	2	62.10	61.50	-2	5,936	-0.03%
2020/10/20	1	61.60	0	0.00	61.70	1	6,041	0.02%
2020/10/19	1	61.70	1	61.80	61.50	0	6,278	0.00%
2020/10/16	1	60.40	1	61.10	61.00	0	6,454	0.00%
2020/10/15	3	60.67	0	0.00	60.60	3	6,530	0.05%
2020/10/13	1	62.20	0	0.00	62.40	1	6,640	0.02%
2020/10/07	1	62.50	1	62.40	62.30	0	6,683	0.00%
2020/10/06	0	0.00	6	63.10	62.60	-6	6,690	-0.09%
2020/10/05	0	0.00	1	63.20	63.50	-1	6,769	-0.01%
2020/09/30	9	63.51	0	0.00	63.40	9	6,793	0.13%
2020/09/28	0	0.00	5	63.10	62.30	-5	6,792	-0.07%
2020/09/25	3	61.70	3	63.27	61.70	0	6,828	0.00%
2020/09/24	3	63.70	6	63.20	64.50	-3	6,761	-0.04%
2020/09/23	0	0.00	3	63.97	63.70	-3	6,709	-0.04%
2020/09/22	0	0.00	8	63.05	63.10	-8	6,519	-0.12%
2020/09/21	1	63.00	2	63.00	62.40	-1	6,430	-0.02%
2020/09/18	0	0.00	8	62.29	62.10	-8	6,390	-0.13%
2020/09/17	0	0.00	19	62.04	62.10	-19	6,440	-0.30%
2020/09/16	5	60.60	9	60.72	61.00	-4	6,182	-0.06%
2020/09/15	1	58.00	5	58.68	59.00	-4	5,942	-0.07%
2020/09/07	0	0.00	1	56.90	57.00	-1	6,322	-0.02%
2020/09/04	1	56.30	0	0.00	56.30	1	6,437	0.02%
2020/08/31	0	0.00	2	56.40	56.20	-2	7,075	-0.03%
2020/08/28	1	56.80	0	0.00	56.70	1	7,139	0.01%
2020/08/25	2	55.35	0	0.00	55.30	2	7,306	0.03%
2020/08/20	8	55.25	1	55.50	55.20	7	7,528	0.09%
2020/08/19	2	57.00	0	0.00	57.00	2	7,581	0.03%
2020/08/18	0	0.00	4	58.18	58.10	-4	7,650	-0.05%
2020/08/14	1	57.30	0	0.00	57.70	1	8,121	0.01%
2020/08/13	1	57.40	0	0.00	57.50	1	8,175	0.01%
2020/08/12	2	57.40	1	57.40	57.40	1	8,237	0.01%
2020/08/11	6	58.07	1	58.10	57.80	5	8,324	0.06%
2020/08/07	3	58.37	0	0.00	58.30	3	8,783	0.03%
2020/08/06	0	0.00	1	59.00	58.80	-1	8,943	-0.01%
2020/08/05	0	0.00	2	59.20	59.10	-2	9,043	-0.02%
2020/08/04	0	0.00	1	58.70	59.00	-1	9,170	-0.01%
2020/08/03	6	58.35	0	0.00	58.20	6	9,516	0.06%
2020/07/31	9	60.03	3	60.13	59.90	6	9,528	0.06%
2020/07/30	34	60.38	5	60.30	60.30	29	9,559	0.30%
2020/07/29	1	58.60	1	58.00	58.70	0	9,761	0.00%
2020/07/28	2	56.95	1	58.50	56.70	1	10,312	0.01%
2020/07/23	10	60.41	1	60.50	60.20	9	10,247	0.09%
2020/07/22	5	64.58	2	64.95	65.40	3	10,050	0.03%
2020/07/21	0	0.00	2	64.55	64.30	-2	9,878	-0.02%
2020/07/20	7	64.36	10	65.20	64.10	-3	9,873	-0.03%
2020/07/17	1	65.60	0	0.00	65.30	1	9,864	0.01%
2020/07/14	0	0.00	2	66.10	65.70	-2	10,418	-0.02%
2020/07/13	0	0.00	20	65.40	65.80	-20	10,395	-0.19%
2020/07/10	4	65.35	2	65.45	65.10	2	10,466	0.02%
2020/07/09	7	67.13	1	66.90	66.90	6	10,336	0.06%
2020/07/08	1	67.00	0	0.00	67.60	1	10,258	0.01%
2020/07/07	4	67.10	0	0.00	66.70	4	10,186	0.04%
2020/07/06	6	67.88	1	67.60	68.00	5	10,039	0.05%
2020/07/03	4	66.85	5	66.84	66.90	-1	9,910	-0.01%
2020/07/02	1	65.40	1	65.30	65.90	0	9,817	0.00%
2020/07/01	1	64.10	1	64.30	64.30	0	9,704	0.00%
2020/06/30	1	64.20	1	64.40	64.30	0	9,635	0.00%
2020/06/29	0	0.00	3	64.27	64.20	-3	9,556	-0.03%
2020/06/24	0	0.00	9	63.93	64.00	-9	9,483	-0.09%
2020/06/23	0	0.00	3	62.97	63.10	-3	9,367	-0.03%
2020/06/22	0	0.00	1	63.00	62.90	-1	9,351	-0.01%
2020/06/19	2	62.55	1	62.90	62.90	1	9,352	0.01%
2020/06/18	0	0.00	3	61.97	62.30	-3	9,280	-0.03%
2020/06/17	1	61.60	0	0.00	61.70	1	9,204	0.01%
2020/06/16	2	62.05	0	0.00	61.90	2	9,236	0.02%
2020/06/15	0	0.00	6	61.05	61.00	-6	9,285	-0.06%
2020/06/12	6	59.62	0	0.00	61.00	6	9,248	0.06%
2020/06/11	10	61.70	17	61.25	60.70	-7	9,251	-0.08%
2020/06/10	3	62.10	30	61.55	62.00	-27	9,156	-0.29%
2020/06/09	16	62.32	27	62.50	61.90	-11	9,132	-0.12%
2020/06/08	11	63.11	1	62.70	63.10	10	9,098	0.11%
2020/06/05	2	62.60	8	62.45	62.80	-6	8,902	-0.07%
2020/06/04	7	61.51	2	61.40	61.50	5	8,719	0.06%
2020/06/03	7	61.31	0	0.00	61.40	7	8,688	0.08%
2020/06/02	12	61.45	1	61.30	61.30	11	8,577	0.13%
2020/06/01	6	61.70	1	61.60	61.70	5	8,496	0.06%
2020/05/29	0	0.00	2	61.30	61.40	-2	8,429	-0.02%
2020/05/28	0	0.00	3	61.93	60.90	-3	8,383	-0.04%
2020/05/27	0	0.00	5	61.04	61.40	-5	8,324	-0.06%
2020/05/26	3	60.90	3	61.27	61.10	0	8,290	0.00%
2020/05/25	1	59.50	4	60.08	60.70	-3	8,155	-0.04%
2020/05/22	28	60.44	17	60.56	60.20	11	8,059	0.14%
2020/05/21	4	59.35	5	59.32	59.70	-1	7,789	-0.01%
2020/05/19	5	58.70	1	58.90	58.80	4	7,618	0.05%
2020/05/18	1	58.30	1	58.10	58.20	0	7,609	0.00%
2020/05/15	0	0.00	4	59.13	58.90	-4	7,552	-0.05%
2020/05/14	18	59.24	42	59.41	58.10	-24	7,383	-0.33%
2020/05/13	48	60.67	18	60.76	60.80	30	7,110	0.42%
2020/05/12	14	60.94	0	0.00	61.30	14	6,963	0.20%
2020/05/11	2	61.65	5	61.82	61.40	-3	6,866	-0.04%
2020/05/08	34	61.02	45	61.30	60.80	-11	6,743	-0.16%
2020/05/07	1	59.20	1	59.40	59.50	0	6,377	0.00%
2020/05/06	15	59.17	0	0.00	59.00	15	6,287	0.24%
2020/05/05	32	58.58	22	58.85	59.20	10	6,175	0.16%
2020/05/04	64	58.77	92	58.80	59.00	-28	5,859	-0.48%
2020/04/30	39	55.38	73	55.56	56.60	-34	5,207	-0.65%
2020/04/29	0	0.00	1	54.30	54.20	-1	5,088	-0.02%
2020/04/27	0	0.00	1	54.10	54.10	-1	5,143	-0.02%
2020/04/24	0	0.00	3	53.00	53.00	-3	5,093	-0.06%
2020/04/23	4	52.65	0	0.00	52.60	4	5,093	0.08%
2020/04/22	15	52.20	8	52.60	52.60	7	5,010	0.14%
2020/04/21	77	54.91	0	0.00	53.10	77	4,869	1.58%
2020/04/20	2	57.65	7	57.64	57.30	-5	4,575	-0.11%
2020/04/17	3	55.13	2	55.85	56.00	1	4,292	0.02%
2020/04/16	0	0.00	2	53.00	54.40	-2	4,181	-0.05%
2020/04/15	1	53.70	0	0.00	53.80	1	4,173	0.02%
2020/04/14	2	54.45	1	54.40	54.20	1	4,077	0.02%
2020/04/13	5	53.64	0	0.00	53.60	5	4,114	0.12%
2020/04/10	2	53.00	0	0.00	53.00	2	4,166	0.05%
2020/04/09	2	53.80	0	0.00	53.40	2	4,259	0.05%
2020/04/07	1	52.00	4	52.05	52.60	-3	4,269	-0.07%
2020/04/01	1	49.60	1	50.10	50.10	0	4,187	0.00%
2020/03/31	2	49.75	1	50.30	49.50	1	4,200	0.02%
2020/03/27	0	0.00	5	51.16	50.50	-5	4,142	-0.12%
2020/03/26	1	50.60	1	49.60	50.50	0	4,083	0.00%
2020/03/25	1	49.30	3	49.75	49.40	-2	4,059	-0.05%
2020/03/24	1	46.70	0	0.00	46.75	1	4,033	0.02%
2020/03/20	3	46.90	0	0.00	45.85	3	4,202	0.07%
2020/03/19	2	47.98	8	45.34	45.10	-6	4,310	-0.14%
2020/03/18	0	0.00	2	51.10	50.10	-2	4,301	-0.05%
2020/03/16	0	0.00	2	54.25	53.60	-2	4,319	-0.05%
2020/03/13	2	50.90	120	50.10	54.60	-118	4,334	-2.72%	大賣/鉅額交易
2020/03/12	5	55.10	18	54.87	54.70	-13	4,346	-0.30%
2020/03/11	2	58.30	0	0.00	57.50	2	4,353	0.05%
2020/03/09	4	58.03	0	0.00	57.60	4	4,873	0.08%
2020/03/06	3	59.20	0	59.50	59.30	3	4,868	0.06%
2020/03/05	0	0.00	1	59.80	59.80	-1	4,914	-0.02%
2020/03/03	2	58.90	1	58.70	58.70	1	5,164	0.02%
2020/03/02	1	58.40	1	58.40	58.20	0	5,453	0.00%
2020/02/27	13	58.75	0	0.00	58.50	13	5,706	0.23%
2020/02/26	2	59.50	0	0.00	59.30	2	5,731	0.03%
2020/02/24	5	59.60	0	0.00	59.60	5	5,713	0.09%
2020/02/21	1	60.00	40	60.25	60.00	-39	5,704	-0.68%
2020/02/20	0	0.00	40	60.50	60.40	-40	5,729	-0.70%
2020/02/19	0	0.00	2	60.80	60.30	-2	5,715	-0.03%
2020/02/18	5	60.52	2	61.20	60.50	3	5,718	0.05%
2020/02/17	4	61.35	1	61.40	61.10	3	5,721	0.05%
2020/02/14	4	61.73	10	62.00	61.70	-6	5,692	-0.11%
2020/02/13	4	61.78	1	62.50	61.00	3	5,677	0.05%
2020/02/11	3	61.20	0	0.00	61.50	3	5,653	0.05%
2020/02/07	1	60.40	0	0.00	60.60	1	5,717	0.02%
2020/02/06	1	61.00	0	0.00	61.50	1	5,769	0.02%
2020/02/05	0	0.00	1	61.00	60.70	-1	5,954	-0.02%
2020/02/04	1	60.30	0	0.00	60.80	1	6,003	0.02%
2020/02/03	1	59.20	1	57.70	59.40	0	6,032	0.00%
2020/01/31	13	60.55	0	0.00	60.60	13	6,006	0.22%
2020/01/30	10	60.58	0	0.00	60.30	10	6,060	0.16%
2020/01/17	2	65.50	0	0.00	65.70	2	6,026	0.03%
2020/01/16	39	65.93	0	0.00	65.80	39	6,075	0.64%
2020/01/15	28	66.18	11	66.15	66.60	17	6,115	0.28%
2020/01/13	17	66.36	0	0.00	66.10	17	6,246	0.27%
2020/01/10	0	0.00	10	65.30	64.90	-10	6,333	-0.16%
2020/01/07	2	63.75	0	0.00	64.30	2	6,423	0.03%
2019/12/30	0	0.00	1	67.70	67.40	-1	6,351	-0.02%
2019/12/27	0	0.00	12	67.54	67.70	-12	6,366	-0.19%
2019/12/26	0	0.00	18	67.12	67.20	-18	6,365	-0.28%
2019/12/25	0	0.00	2	66.55	66.70	-2	6,378	-0.03%
2019/12/23	0	0.00	15	66.50	66.20	-15	6,485	-0.23%
2019/12/20	1	66.80	1	66.90	66.80	0	6,508	0.00%
2019/12/18	1	68.00	1	68.00	67.50	0	6,518	0.00%
2019/12/17	1	67.10	0	0.00	67.20	1	6,526	0.02%
2019/12/16	30	66.97	4	68.00	66.40	26	6,471	0.40%
2019/12/13	2	64.50	3	65.87	66.10	-1	6,351	-0.02%
2019/12/11	1	66.00	6	65.55	65.80	-5	6,678	-0.07%
2019/12/10	1	65.80	1	65.90	66.10	0	6,612	0.00%
2019/12/06	5	65.86	4	65.10	65.00	1	6,611	0.02%
2019/12/05	0	0.00	11	65.43	65.50	-11	6,614	-0.17%
2019/12/04	7	63.86	20	63.94	63.90	-13	6,409	-0.20%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	2	62.20	0	0.00	62.30	2	6,303	0.03%
2019/11/29	1	62.90	0	0.00	62.80	1	6,357	0.02%
2019/11/28	0	0.00	5	62.98	63.40	-5	6,317	-0.08%
2019/11/27	0	0.00	14	63.00	62.60	-14	6,228	-0.22%
2019/11/26	2	62.65	10	62.60	62.30	-8	5,915	-0.14%
2019/11/25	0	0.00	1	62.00	61.90	-1	5,640	-0.02%
2019/11/19	1	60.60	0	0.00	60.60	1	5,754	0.02%
2019/11/14	1	60.00	10	60.10	60.00	-9	5,750	-0.16%
2019/11/13	0	0.00	20	60.50	60.40	-20	5,748	-0.35%
2019/11/11	3	60.70	7	60.30	60.10	-4	5,816	-0.07%
2019/11/08	0	0.00	10	61.20	61.10	-10	5,824	-0.17%
2019/11/07	0	0.00	6	61.10	60.70	-6	5,840	-0.10%
2019/11/06	11	62.17	0	0.00	61.60	11	5,802	0.19%
2019/11/05	8	62.99	1	62.70	62.20	7	5,800	0.12%
2019/11/04	0	0.00	5	62.60	62.60	-5	5,761	-0.09%
2019/11/01	0	0.00	3	61.53	61.10	-3	5,616	-0.05%
2019/10/30	0	0.00	3	60.20	60.70	-3	5,858	-0.05%
2019/10/29	2	60.50	0	0.00	59.90	2	5,913	0.03%
2019/10/24	4	61.90	11	61.90	62.00	-7	5,906	-0.12%
2019/10/23	30	61.10	43	61.01	61.10	-13	5,934	-0.22%
2019/10/22	1	60.70	1	60.70	60.30	0	5,994	0.00%
2019/10/21	0	0.00	2	60.40	60.60	-2	6,022	-0.03%
2019/10/18	1	59.60	1	59.50	59.60	0	6,050	0.00%
2019/10/17	0	0.00	2	58.40	58.50	-2	6,041	-0.03%
2019/10/16	10	57.70	3	58.00	57.50	7	6,184	0.11%
2019/10/15	2	57.80	0	0.00	57.70	2	6,207	0.03%
2019/10/09	1	57.00	1	57.00	57.00	0	6,355	0.00%
2019/10/08	33	58.12	0	0.00	57.50	33	6,326	0.52%
2019/10/04	1	59.20	0	0.00	59.20	1	6,556	0.02%
2019/10/02	0	0.00	6	59.13	59.20	-6	6,596	-0.09%
2019/09/27	1	57.50	3	57.30	57.50	-2	6,683	-0.03%
2019/09/26	10	58.50	0	0.00	58.10	10	6,755	0.15%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/20	11	58.77	0	0.00	58.50	11	7,282	0.15%
2019/09/19	0	0.00	7	59.99	59.80	-7	7,180	-0.10%
2019/09/17	24	59.57	9	59.80	59.50	15	7,192	0.21%
2019/09/16	15	61.05	0	0.00	61.00	15	7,126	0.21%
2019/09/10	7	63.26	0	0.00	63.00	7	7,299	0.10%
2019/09/06	1	64.50	0	0.00	64.30	1	7,277	0.01%
2019/09/05	0	0.00	14	64.43	64.10	-14	7,245	-0.19%
2019/09/04	13	63.70	1	63.60	63.80	12	7,168	0.17%
2019/09/03	5	63.50	16	63.49	63.40	-11	7,294	-0.15%
2019/08/30	0	0.00	6	62.55	62.60	-6	7,377	-0.08%
2019/08/29	1	61.00	0	0.00	61.20	1	7,448	0.01%
2019/08/27	3	60.80	0	0.00	60.50	3	7,664	0.04%
2019/08/26	2	61.00	0	0.00	60.60	2	7,810	0.03%
2019/08/23	5	62.02	0	0.00	62.30	5	7,845	0.06%
2019/08/22	2	62.10	1	63.40	61.90	1	7,863	0.01%
2019/08/21	13	62.08	0	0.00	62.20	13	7,882	0.16%
2019/08/20	24	62.96	3	63.30	62.50	21	8,046	0.26%
2019/08/19	0	0.00	3	63.20	63.20	-3	8,193	-0.04%
2019/08/16	7	61.30	7	62.10	62.00	0	8,637	0.00%
2019/08/14	3	62.10	1	63.00	62.10	2	9,019	0.02%
2019/08/12	6	62.53	0	0.00	62.50	6	9,207	0.07%
2019/08/07	1	61.80	1	61.80	61.80	0	9,268	0.00%
2019/08/06	1	59.70	0	0.00	61.20	1	9,323	0.01%
2019/08/05	0	0.00	2	60.45	61.10	-2	9,370	-0.02%
2019/08/02	15	60.81	0	0.00	60.80	15	9,463	0.16%
2019/08/01	28	63.15	3	63.70	63.00	25	9,370	0.27%
2019/07/31	1	63.50	0	0.00	63.10	1	9,303	0.01%
2019/07/30	33	63.69	0	0.00	63.30	33	9,468	0.35%
2019/07/29	16	64.92	2	65.00	64.80	14	9,725	0.14%
2019/07/26	10	64.70	0	0.00	64.60	10	10,007	0.10%
2019/07/25	3	64.57	0	0.00	64.70	3	10,123	0.03%
2019/07/24	2	67.25	0	0.00	67.30	2	10,078	0.02%
2019/07/22	2	67.00	9	67.07	67.30	-7	10,012	-0.07%
2019/07/19	7	66.50	0	0.00	66.40	7	10,063	0.07%
2019/07/18	1	65.00	0	0.00	65.10	1	10,122	0.01%
2019/07/17	0	0.00	2	66.40	67.00	-2	10,026	-0.02%
2019/07/16	1	67.00	1	67.20	67.00	0	10,032	0.00%
2019/07/15	1	65.50	0	0.00	66.00	1	9,885	0.01%
2019/07/11	15	65.93	1	65.50	65.50	14	9,976	0.14%
2019/07/10	1	64.60	2	64.80	64.80	-1	9,919	-0.01%
2019/07/09	0	0.00	1	64.40	64.70	-1	9,934	-0.01%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/05	12	64.64	0	0.00	64.90	12	10,056	0.12%
2019/07/04	12	64.43	5	64.70	64.80	7	10,070	0.07%
2019/07/03	10	64.60	8	65.00	64.60	2	10,040	0.02%
2019/07/02	18	65.13	0	0.00	65.60	18	9,969	0.18%
2019/07/01	49	64.42	77	64.66	64.90	-28	9,925	-0.28%
2019/06/28	2	61.10	0	0.00	60.50	2	9,612	0.02%
2019/06/25	1	60.00	0	0.00	60.40	1	9,666	0.01%
2019/06/24	10	60.90	0	0.00	61.10	10	9,635	0.10%
2019/06/21	15	62.03	20	60.93	60.80	-5	9,674	-0.05%
2019/06/20	1	59.90	23	61.37	61.80	-22	9,584	-0.23%
2019/06/19	10	59.30	18	59.12	59.20	-8	9,430	-0.08%
2019/06/18	0	0.00	1	57.50	57.00	-1	9,376	-0.01%
2019/06/14	2	56.70	0	0.00	56.30	2	9,938	0.02%
2019/06/12	2	57.40	0	0.00	58.00	2	9,981	0.02%
2019/06/11	13	57.84	4	58.10	57.30	9	9,965	0.09%
2019/06/10	0	0.00	1	57.30	57.60	-1	9,804	-0.01%
2019/06/06	1	55.10	0	0.00	55.10	1	9,743	0.01%
2019/06/05	0	0.00	1	57.20	56.60	-1	9,652	-0.01%
2019/06/04	3	56.37	1	56.70	55.80	2	9,555	0.02%
2019/06/03	1	57.50	1	57.70	57.30	0	9,476	0.00%
2019/05/31	9	58.30	4	58.05	58.30	5	9,479	0.05%
2019/05/28	0	0.00	1	54.70	54.60	-1	9,400	-0.01%
2019/05/27	4	55.15	2	54.70	54.70	2	9,378	0.02%
2019/05/24	6	56.17	12	56.63	55.60	-6	9,242	-0.06%
2019/05/23	42	56.57	0	0.00	55.60	42	9,259	0.45%
2019/05/22	11	63.15	3	63.00	61.60	8	8,835	0.09%
2019/05/21	5	61.70	1	62.50	62.70	4	8,704	0.05%
2019/05/20	0	0.00	1	63.30	63.00	-1	8,563	-0.01%
2019/05/17	2	66.00	0	0.00	64.80	2	8,522	0.02%
2019/05/15	0	0.00	1	69.10	68.80	-1	8,547	-0.01%
2019/05/13	1	67.90	5	68.36	67.60	-4	8,553	-0.05%
2019/05/10	10	70.42	0	0.00	70.30	10	8,577	0.12%
2019/05/09	20	71.89	0	0.00	71.70	20	8,565	0.23%
2019/05/08	4	72.23	9	72.70	72.10	-5	8,627	-0.06%
2019/05/07	10	74.40	11	73.40	73.00	-1	8,588	-0.01%
2019/05/06	11	70.03	0	0.00	72.10	11	8,464	0.13%
2019/05/03	4	70.43	15	73.09	72.70	-11	8,301	-0.13%
2019/05/02	1	71.30	6	72.18	71.30	-5	8,258	-0.06%
2019/04/29	2	69.90	0	0.00	70.10	2	8,247	0.02%
2019/04/25	0	0.00	7	73.04	72.50	-7	8,158	-0.09%
2019/04/24	0	0.00	1	72.30	71.20	-1	8,092	-0.01%
2019/04/23	4	70.30	0	0.00	70.30	4	8,014	0.05%
2019/04/22	3	71.20	0	0.00	71.00	3	7,933	0.04%
2019/04/18	1	69.40	2	71.50	69.40	-1	7,908	-0.01%
2019/04/17	0	0.00	3	70.80	71.50	-3	7,871	-0.04%
2019/04/16	0	0.00	10	70.18	71.00	-10	7,812	-0.13%
2019/04/15	16	68.76	5	68.80	69.00	11	7,722	0.14%
2019/04/12	3	70.53	15	69.80	69.20	-12	7,806	-0.15%
2019/04/11	5	72.10	0	0.00	72.10	5	7,751	0.06%
2019/04/10	3	71.87	4	71.90	72.00	-1	7,716	-0.01%
2019/04/09	2	72.10	0	0.00	72.20	2	7,665	0.03%
2019/04/08	5	74.00	2	74.15	73.10	3	7,654	0.04%
2019/04/03	1	73.50	3	73.63	73.50	-2	7,618	-0.03%
2019/04/01	4	72.68	3	72.70	72.50	1	7,552	0.01%
2019/03/29	0	0.00	0.1	72.20	71.00	-0.1	7,477	0.00%
2019/03/27	0	0.00	3	71.40	71.10	-3	7,489	-0.04%
2019/03/26	7	70.69	0	0.00	71.00	7	7,478	0.09%
2019/03/25	1	70.90	0	0.00	71.20	1	7,445	0.01%
2019/03/22	5	74.70	1	74.80	72.30	4	7,390	0.05%
2019/03/21	1	75.60	1	75.60	75.00	0	7,272	0.00%
2019/03/20	8	75.98	9	76.04	75.50	-1	7,225	-0.01%
2019/03/19	10	73.85	24	74.73	75.30	-14	7,156	-0.20%
2019/03/18	2	69.25	3	69.93	70.00	-1	6,847	-0.01%
2019/03/15	0	0.00	2	69.55	69.10	-2	6,800	-0.03%
2019/03/14	0	0.00	5	69.22	69.00	-5	6,800	-0.07%
2019/03/13	1	68.40	46	68.20	68.50	-45	6,946	-0.65%
2019/03/12	45	68.72	4	68.88	68.20	41	7,133	0.57%
2019/03/11	1	68.00	1	68.00	68.20	0	7,398	0.00%
2019/03/08	10	67.53	1	67.50	67.50	9	7,518	0.12%
2019/03/07	5	67.84	2	68.00	67.80	3	7,544	0.04%
2019/03/06	1	69.40	0	0.00	68.00	1	7,654	0.01%
2019/03/05	0	0.00	9	68.56	68.20	-9	7,669	-0.12%
2019/03/04	16	67.01	3	68.30	67.20	13	7,760	0.17%
2019/02/26	3	67.30	0	0.00	67.20	3	7,679	0.04%
2019/02/25	3	67.90	3	67.90	68.10	0	7,671	0.00%
2019/02/22	4	67.98	9	68.40	67.80	-5	7,692	-0.06%
2019/02/21	2	66.40	5	66.40	66.90	-3	7,593	-0.04%
2019/02/20	3	65.80	3	66.70	66.00	0	7,611	0.00%
2019/02/19	10	65.74	5	65.50	65.80	5	7,634	0.07%
2019/02/18	8	67.58	0	0.00	66.80	8	7,680	0.10%
2019/02/14	2	68.20	0	0.00	68.00	2	7,634	0.03%
2019/02/13	10	67.50	0	0.00	67.00	10	7,649	0.13%
2019/02/12	20	68.50	30	67.97	67.80	-10	7,629	-0.13%
2019/02/11	10	67.00	3	67.40	67.80	7	7,714	0.09%
2019/01/30	0	0.00	1	65.80	66.00	-1	7,873	-0.01%
2019/01/29	2	65.00	6	64.85	65.40	-4	7,934	-0.05%
2019/01/25	0	0.00	20	63.80	63.40	-20	8,103	-0.25%
2019/01/24	3	61.80	18	63.71	63.90	-15	8,265	-0.18%
2019/01/23	15	61.75	0	0.00	61.70	15	8,199	0.18%
2019/01/22	0	0.00	1	65.00	65.10	-1	7,988	-0.01%
2019/01/21	1	64.00	55	64.55	64.30	-54	7,936	-0.68%
2019/01/18	11	62.27	5	62.80	62.70	6	7,898	0.08%
2019/01/17	36	62.98	0	0.00	61.80	36	7,972	0.45%
2019/01/16	0	0.00	7	63.14	63.50	-7	7,960	-0.09%
2019/01/15	0	0.00	3	62.10	62.30	-3	7,913	-0.04%
2019/01/14	11	61.04	5	60.72	60.90	6	7,925	0.08%
2019/01/11	4	61.60	20	60.70	60.90	-16	7,973	-0.20%
2019/01/09	0	0.00	9	60.08	60.30	-9	8,001	-0.11%
2019/01/08	1	57.40	0	0.00	58.00	1	7,992	0.01%
2019/01/07	1	57.70	1	57.50	57.50	0	7,979	0.00%
2019/01/04	5	57.28	0	0.00	56.40	5	8,016	0.06%
2019/01/03	2	60.85	0	0.00	59.80	2	8,023	0.02%
2019/01/02	5	62.00	9	62.46	61.90	-4	7,968	-0.05%
2018/12/27	1	61.40	0	0.00	61.80	1	8,236	0.01%
2018/12/26	0	0.00	1	60.80	60.80	-1	8,213	-0.01%
2018/12/25	11	60.32	1	61.10	60.10	10	8,312	0.12%
2018/12/24	1	62.50	7	63.29	62.30	-6	8,307	-0.07%
2018/12/17	1	61.00	24	60.85	61.10	-23	8,657	-0.27%
2018/12/13	0	0.00	1	61.70	61.50	-1	8,770	-0.01%
2018/12/12	35	63.73	1	63.60	62.00	34	8,743	0.39%
2018/12/11	0	0.00	3	61.30	61.50	-3	8,564	-0.04%
2018/12/07	11	59.59	8	59.66	59.10	3	8,575	0.03%
2018/12/06	15	59.16	20	60.70	58.20	-5	8,607	-0.06%
2018/12/05	5	61.76	3	62.27	62.60	2	8,527	0.02%
2018/12/04	69	63.57	64	63.82	63.10	5	8,441	0.06%
2018/12/03	11	61.11	10	61.40	61.00	1	8,220	0.01%
2018/11/30	0	0.00	20	59.90	59.50	-20	8,169	-0.24%
2018/11/29	0	0.00	26	59.26	59.90	-26	8,257	-0.31%
2018/11/28	4	58.50	6	59.00	59.00	-2	8,210	-0.02%
2018/11/27	5	58.20	10	57.97	58.20	-5	8,238	-0.06%
2018/11/26	0	0.00	3	55.47	55.50	-3	8,183	-0.04%
2018/11/23	1	54.30	0	0.00	54.10	1	8,415	0.01%
2018/11/22	8	54.95	5	55.30	54.50	3	8,620	0.03%
2018/11/21	1	54.90	0	0.00	55.10	1	8,614	0.01%
2018/11/20	6	53.38	1	54.80	55.80	5	8,547	0.06%
2018/11/15	0	0.00	2	55.40	55.90	-2	8,243	-0.02%
2018/11/14	11	54.28	0	0.00	53.50	11	8,119	0.14%
2018/11/09	45	54.82	1	54.60	54.60	44	7,979	0.55%
2018/11/08	22	55.04	0	0.00	53.80	22	7,904	0.28%
2018/11/07	1	55.00	1	55.00	54.80	0	7,787	0.00%
2018/11/06	11	58.44	5	58.80	56.10	6	7,650	0.08%
2018/11/05	3	59.63	0	0.00	59.30	3	7,507	0.04%
2018/11/02	4	60.55	4	61.03	61.40	0	7,391	0.00%
2018/11/01	0	0.00	6	60.70	61.10	-6	7,228	-0.08%
2018/10/31	3	57.30	0	0.00	56.80	3	6,983	0.04%
2018/10/30	0	0.00	4	56.63	56.50	-4	6,977	-0.06%
2018/10/29	0	0.00	1	55.20	55.30	-1	6,984	-0.01%
2018/10/25	0	0.00	3	54.60	53.70	-3	6,943	-0.04%
2018/10/24	3	58.80	0	0.00	58.00	3	6,925	0.04%
2018/10/23	1	58.60	0	0.00	58.00	1	6,891	0.01%
2018/10/22	0	0.00	2	59.10	59.70	-2	6,896	-0.03%
2018/10/18	3	56.80	3	56.90	57.20	0	6,855	0.00%
2018/10/17	0	0.00	5	57.18	56.80	-5	6,934	-0.07%
2018/10/16	6	55.23	4	55.03	54.80	2	6,906	0.03%
2018/10/15	6	55.50	5	55.42	55.20	1	6,948	0.01%
2018/10/12	6	56.15	3	55.80	56.60	3	7,000	0.04%
2018/10/11	0	0.00	3	51.00	54.10	-3	7,002	-0.04%
2018/10/05	3	56.00	0	0.00	55.10	3	7,012	0.04%
2018/10/04	0	0.00	1	58.80	59.00	-1	7,104	-0.01%
2018/10/03	2	59.00	2	59.90	58.80	0	7,203	0.00%
2018/09/28	4	59.15	1	59.10	59.00	3	7,398	0.04%
2018/09/27	6	60.07	0	0.00	59.00	6	7,422	0.08%
2018/09/26	2	61.35	0	0.00	61.20	2	7,261	0.03%
2018/09/21	0	0.00	0	61.20	61.00	0	7,262	0.00%
2018/09/20	1	62.00	0	0.00	61.00	1	7,221	0.01%
2018/09/19	1	63.10	3	64.00	63.10	-2	7,113	-0.03%
2018/09/14	0	0.00	3	66.10	65.80	-3	7,265	-0.04%
2018/09/13	3	65.80	4	65.03	65.60	-1	7,211	-0.01%
2018/09/12	5	65.36	3	65.30	65.20	2	7,151	0.03%
2018/09/11	2	66.60	1	67.70	67.50	1	7,060	0.01%
2018/09/10	1	66.10	0	0.00	66.00	1	6,972	0.01%
2018/09/04	0	0.00	3	70.17	70.30	-3	6,672	-0.04%
2018/09/03	9	69.10	0	0.00	68.50	9	6,594	0.14%
2018/08/31	0	0.00	6	69.60	70.30	-6	6,509	-0.09%
2018/08/30	4	68.53	7	69.69	68.80	-3	6,386	-0.05%
2018/08/29	0	0.00	1	66.40	67.90	-1	6,219	-0.02%
2018/08/28	0	0.00	2	64.90	64.80	-2	6,063	-0.03%
2018/08/24	2	63.60	0	0.00	64.40	2	6,091	0.03%
2018/08/15	1	63.00	0	0.00	63.30	1	6,466	0.02%
2018/08/13	4	63.95	0	0.00	63.50	4	6,418	0.06%
2018/08/10	0	0.00	3	65.50	66.90	-3	6,285	-0.05%
2018/08/09	0	0.00	1	66.00	66.00	-1	6,275	-0.02%
2018/08/07	3	68.20	0	0.00	67.00	3	6,244	0.05%
2018/08/02	1	64.20	1	65.00	65.00	0	6,316	0.00%
2018/07/31	1	67.00	3	65.80	65.80	-2	6,390	-0.03%
2018/07/24	0	0.00	5	68.38	68.30	-5	6,579	-0.08%
2018/07/23	1	67.00	0	0.00	67.00	1	6,593	0.02%
2018/07/20	8	69.23	20	68.89	67.60	-12	6,600	-0.18%
2018/07/19	0	0.00	11	68.92	69.20	-11	6,575	-0.17%
2018/07/17	4	68.48	10	68.57	68.60	-6	6,553	-0.09%
2018/07/16	0	0.00	3	67.80	67.20	-3	6,443	-0.05%
2018/07/13	2	66.70	0	0.00	67.00	2	6,415	0.03%
2018/07/12	14	67.74	3	67.50	66.60	11	6,459	0.17%
2018/07/11	5	65.58	4	66.78	67.20	1	6,367	0.02%
2018/07/10	0	0.00	2	67.40	67.00	-2	6,380	-0.03%
2018/07/09	0	0.00	11	66.10	66.90	-11	6,331	-0.17%
2018/07/06	6	63.30	0	0.00	63.00	6	6,209	0.10%
2018/07/05	0	0.00	3	65.40	64.60	-3	6,229	-0.05%
2018/07/04	1	64.30	1	65.80	64.40	0	6,281	0.00%
2018/07/03	0	0.00	6	64.82	63.50	-6	6,254	-0.10%
2018/07/02	1	63.80	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	2	62.85	63.30	-2	6,310	-0.03%
2018/06/26	7	60.49	2	59.50	60.10	5	6,554	0.08%
2018/06/22	2	63.20	2	63.30	63.60	0	6,929	0.00%
2018/06/21	1	64.00	0	0.00	63.70	1	7,020	0.01%
2018/06/20	1	63.60	1	63.10	63.40	0	7,092	0.00%
2018/06/19	4	63.95	3	63.37	62.80	1	7,201	0.01%
2018/06/15	7	64.64	1	64.00	64.50	6	7,260	0.08%
2018/06/14	2	64.55	1	65.20	64.30	1	7,251	0.01%
2018/06/08	1	65.90	0	0.00	65.90	1	7,500	0.01%
2018/06/07	1	66.20	1	66.60	66.00	0	7,717	0.00%
2018/06/06	0	0.00	13	66.96	66.10	-13	7,722	-0.17%
2018/06/05	3	64.90	0	0.00	64.50	3	7,680	0.04%
2018/06/04	0	0.00	1	64.30	64.80	-1	7,716	-0.01%
2018/05/30	1	63.10	1	64.10	63.50	0	7,992	0.00%
2018/05/29	13	67.45	2	65.40	64.90	11	8,167	0.13%
2018/05/28	1	64.00	1	64.70	65.30	0	8,128	0.00%
2018/05/25	0	0.00	2	64.75	65.00	-2	8,205	-0.02%
2018/05/24	0	0.00	1	63.50	63.00	-1	8,439	-0.01%
2018/05/18	1	64.10	0	0.00	64.00	1	8,955	0.01%
2018/05/16	1	63.60	0	0.00	63.80	1	9,110	0.01%
2018/05/14	0	0.00	2	63.65	64.40	-2	9,308	-0.02%
2018/05/09	1	59.20	1	59.70	60.20	0	9,260	0.00%
2018/05/08	1	58.80	12	59.44	59.80	-11	9,247	-0.12%
2018/05/07	4	57.53	0	0.00	57.00	4	9,287	0.04%
2018/05/04	5	58.82	2	59.10	58.80	3	9,340	0.03%
2018/05/03	6	59.60	0	0.00	59.00	6	9,347	0.06%
2018/05/02	3	62.00	6	61.80	62.60	-3	9,378	-0.03%
2018/04/30	0	0.00	1	59.30	59.30	-1	9,381	-0.01%
2018/04/27	4	57.73	44	57.39	57.60	-40	9,469	-0.42%
2018/04/26	1	60.40	4	59.38	59.30	-3	9,446	-0.03%
2018/04/25	2	61.25	2	60.80	59.60	0	9,596	0.00%
2018/04/24	2	59.90	2	60.80	61.10	0	9,726	0.00%
2018/04/23	25	62.45	15	62.65	62.30	10	9,687	0.10%
2018/04/20	0	0.00	1	63.80	64.30	-1	9,786	-0.01%
2018/04/19	1	64.70	0	0.00	64.60	1	10,048	0.01%
2018/04/18	1	63.80	4	64.43	63.70	-3	10,150	-0.03%
2018/04/17	11	63.47	2	63.40	64.50	9	10,495	0.09%
2018/04/16	1	62.40	0	0.00	62.00	1	10,372	0.01%
2018/04/13	11	63.96	11	63.16	63.00	0	10,268	0.00%
2018/04/12	1	63.30	12	63.06	63.10	-11	10,241	-0.11%
2018/04/11	0	0.00	2	64.30	63.30	-2	10,183	-0.02%
2018/04/10	3	63.40	0	0.00	63.00	3	10,095	0.03%
2018/04/09	1	64.40	0	0.00	64.20	1	9,980	0.01%
2018/04/03	2	64.60	0	0.00	64.40	2	9,903	0.02%
2018/04/02	4	66.85	1	67.40	66.30	3	9,875	0.03%
2018/03/31	1	66.80	1	67.00	67.10	0	9,895	0.00%
2018/03/30	10	67.70	8	67.83	67.30	2	9,954	0.02%
2018/03/29	0	0.00	5	66.46	68.50	-5	10,020	-0.05%
2018/03/28	6	64.22	0	0.00	64.00	6	9,747	0.06%
2018/03/27	4	65.10	2	64.80	65.40	2	9,494	0.02%
2018/03/26	2	66.80	0	0.00	66.60	2	9,229	0.02%
2018/03/23	4	66.93	0	0.00	67.30	4	9,172	0.04%
2018/03/22	2	69.75	4	70.18	69.50	-2	9,149	-0.02%
2018/03/21	1	69.50	0	0.00	69.50	1	9,133	0.01%
2018/03/20	4	69.08	4	69.10	69.00	0	9,509	0.00%
2018/03/19	10	70.50	5	70.48	70.00	5	9,612	0.05%
2018/03/16	12	69.89	5	69.92	71.60	7	9,597	0.07%
2018/03/15	0	0.00	2	71.35	71.20	-2	9,530	-0.02%
2018/03/14	1	70.30	0	0.00	70.20	1	9,456	0.01%
2018/03/13	0	0.00	6	70.42	69.30	-6	9,385	-0.06%
2018/03/12	1	68.40	0	0.00	68.00	1	9,170	0.01%
2018/03/09	4	67.80	0	0.00	68.30	4	9,170	0.04%
2018/03/07	11	68.70	3	68.20	68.30	8	9,197	0.09%
2018/03/06	9	69.70	0	0.00	70.00	9	9,313	0.10%
2018/03/05	7	69.71	1	69.10	67.30	6	9,315	0.06%
2018/03/02	0	0.00	8	69.48	70.10	-8	9,268	-0.09%
2018/03/01	2	68.20	3	68.60	67.40	-1	9,158	-0.01%
2018/02/27	18	69.81	3	69.60	68.50	15	9,426	0.16%
2018/02/26	34	71.09	55	70.57	70.80	-21	9,317	-0.23%
2018/02/23	3	69.73	7	69.59	70.30	-4	9,106	-0.04%
2018/02/22	2	64.60	0	0.00	65.00	2	8,887	0.02%
2018/02/21	0	0.00	1	64.20	64.70	-1	8,873	-0.01%
2018/02/12	2	62.35	0	0.00	61.60	2	8,805	0.02%
2018/02/09	3	63.03	0	0.00	62.20	3	8,821	0.03%
2018/02/08	3	63.70	6	64.65	65.20	-3	8,771	-0.03%
2018/02/07	3	64.73	3	65.17	63.30	0	8,799	0.00%
2018/02/06	2	61.10	2	60.20	62.50	0	8,720	0.00%
2018/02/02	1	65.40	0	0.00	65.50	1	8,663	0.01%
2018/02/01	2	65.85	0	0.00	65.10	2	8,771	0.02%
2018/01/30	11	66.95	0	0.00	66.10	11	8,844	0.12%
2018/01/29	14	69.21	3	69.47	69.30	11	8,766	0.13%
2018/01/26	0	0.00	2	67.20	67.40	-2	8,731	-0.02%
2018/01/25	0	0.00	13	66.68	66.70	-13	8,749	-0.15%
2018/01/24	14	66.04	16	66.09	66.20	-2	8,670	-0.02%
2018/01/23	11	65.30	4	64.90	64.50	7	8,576	0.08%
2018/01/22	10	66.75	6	66.47	66.80	4	8,594	0.05%
2018/01/19	15	66.40	11	66.41	66.30	4	8,681	0.05%
2018/01/18	8	66.25	25	65.72	65.50	-17	8,722	-0.19%
2018/01/17	0	0.00	12	63.85	64.50	-12	8,627	-0.14%
2018/01/16	18	65.04	5	65.38	65.00	13	8,693	0.15%
2018/01/15	22	64.29	8	63.54	64.30	14	8,858	0.16%
2018/01/12	19	61.79	15	61.70	61.50	4	8,642	0.05%
2018/01/11	70	59.31	106	59.72	60.90	-36	8,590	-0.42%	大賣/
2018/01/10	0	0.00	1	58.50	58.50	-1	8,431	-0.01%
2018/01/09	0	0.00	1	57.40	56.30	-1	8,517	-0.01%
2018/01/08	5	57.80	0	0.00	58.00	5	8,802	0.06%
2018/01/03	0	0.00	1	55.60	56.30	-1	9,327	-0.01%