頎邦 (6147)-永豐金-信義券商分點個股進出

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-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/04/19	12	74.60	12	75.02	74.40	0	6,346	0.00%
2024/04/16	1	76.40	0	0.00	76.30	1	6,184	0.02%
2024/04/11	1	76.70	1	77.10	77.10	0	6,169	0.00%
2024/04/10	0	0.00	1	77.40	77.60	-1	6,233	-0.02%
2024/04/02	2	77.25	0	0.00	76.80	2	6,293	0.03%
2024/04/01	1	77.80	1	78.20	77.50	0	6,276	0.00%
2024/03/29	1	76.80	284	78.99	79.00	-283	6,260	-4.52%	大賣/鉅額交易
2024/03/28	285	77.25	8	77.70	77.90	277	5,909	4.69%	大買/鉅額交易
2024/03/27	1	73.90	0	0.00	75.80	1	5,749	0.02%
2024/03/26	1	73.60	3	74.23	73.90	-2	5,745	-0.03%
2024/03/25	4	74.78	1	74.90	75.10	3	5,797	0.05%
2024/03/22	4	76.18	3	75.87	75.70	1	5,850	0.02%
2024/03/21	6	78.33	4	78.20	78.20	2	5,888	0.03%
2024/03/19	0	0.00	1	80.30	78.50	-1	6,188	-0.02%
2024/03/18	2	76.90	1	77.10	77.40	1	6,031	0.02%
2024/03/15	2	76.70	2	76.90	76.50	0	6,014	0.00%
2024/03/14	2	77.25	2	77.30	77.50	0	5,953	0.00%
2024/03/13	0	0.00	1	78.80	79.00	-1	5,829	-0.02%
2024/03/12	0	0.00	40	77.21	76.80	-40	5,618	-0.71%
2024/03/11	41	75.66	2	75.55	75.70	39	5,522	0.71%
2024/03/08	6	76.77	7	77.63	75.40	-1	5,481	-0.02%
2024/03/07	0	0.00	4	74.48	74.60	-4	5,104	-0.08%
2024/02/29	2	71.10	0	0.00	71.00	2	5,009	0.04%
2024/02/27	2	71.80	0	0.00	71.70	2	4,957	0.04%
2024/02/26	2	73.40	2	73.80	73.70	0	4,901	0.00%
2024/02/23	32	73.72	39.6	74.45	74.00	-7.6	4,829	-0.16%
2024/02/16	0.1	69.71	0	0.00	70.00	0.1	4,423	0.00%
2024/02/15	0.2	69.88	0	0.00	69.60	0.2	4,372	0.00%
2024/02/05	1.1	70.90	0	0.00	71.00	1.1	4,309	0.02%
2024/02/01	0.1	71.30	0	0.00	71.40	0.1	4,233	0.00%
2024/01/31	0.1	71.60	0	0.00	72.00	0.1	4,209	0.00%
2024/01/23	0	0.00	1	73.60	74.20	-1	4,222	-0.02%
2024/01/10	0.1	71.90	0	0.00	71.80	0.1	4,167	0.00%
2024/01/09	0.1	72.80	2	72.50	72.00	-2	4,147	-0.05%
2024/01/08	0.1	73.25	1	73.30	72.80	-0.9	4,160	-0.02%
2024/01/04	0.1	74.50	0	0.00	74.50	0.1	4,072	0.00%
2024/01/03	0.1	73.40	0	0.00	74.30	0.1	4,021	0.00%
2024/01/02	0.1	72.80	0	0.00	73.80	0.1	3,963	0.00%
2023/12/29	1.1	72.48	0	0.00	72.30	1.1	3,895	0.03%
2023/12/28	1	72.80	0	0.00	72.80	1	3,869	0.03%
2023/12/26	0.1	71.50	0	0.00	72.30	0.1	3,821	0.00%
2023/12/25	1.1	72.37	0	0.00	72.30	1.1	3,766	0.03%
2023/12/22	0.1	73.05	0	0.00	73.30	0.1	3,742	0.00%
2023/12/21	2.2	72.64	0	0.00	73.50	2.2	3,659	0.06%
2023/12/19	2.1	72.81	2	74.55	72.60	0.1	3,435	0.00%
2023/12/18	0.1	75.40	0	0.00	75.30	0.1	3,301	0.00%
2023/12/15	1.1	79.19	0	0.00	76.80	1.1	3,202	0.03%
2023/12/14	1	78.70	8	76.58	78.70	-7	3,039	-0.23%
2023/12/13	28	73.33	27	73.59	73.80	1	2,631	0.04%
2023/12/11	2	69.50	10	69.60	70.00	-8	2,546	-0.31%
2023/12/08	0.1	70.00	0	0.00	69.80	0.1	2,584	0.00%
2023/12/07	1.1	69.83	0	0.00	70.00	1.1	2,654	0.04%
2023/11/29	0	0.00	5	71.24	71.30	-5	2,913	-0.17%
2023/11/28	0	0.00	2	70.85	71.00	-2	2,910	-0.07%
2023/11/24	0	0.00	4	70.00	70.00	-4	2,976	-0.13%
2023/11/22	1	69.50	0	0.00	69.50	1	3,024	0.03%
2023/11/21	1	70.00	0	0.00	69.80	1	3,055	0.03%
2023/11/20	0	0.00	7	69.73	69.90	-7	3,062	-0.23%
2023/11/15	1	69.80	1	69.90	69.90	0	3,118	0.00%
2023/11/07	0	0.00	1	70.20	70.10	-1	3,249	-0.03%
2023/11/02	0	0.00	3	69.27	69.40	-3	3,346	-0.09%
2023/10/27	2	67.50	0	0.00	67.50	2	3,386	0.06%
2023/10/26	1	68.10	20	68.20	68.20	-19	3,433	-0.55%
2023/10/25	1	69.20	21	69.47	68.90	-20	3,596	-0.56%
2023/10/24	40	69.00	0	0.00	69.20	40	3,614	1.11%
2023/10/23	0.2	69.70	20	69.40	69.10	-19.9	3,606	-0.55%
2023/10/20	20.1	68.90	1	68.30	69.00	19.1	3,584	0.53%
2023/10/19	0	0.00	2	68.05	68.20	-2	3,574	-0.06%
2023/10/18	0.2	67.60	0	0.00	67.80	0.2	3,586	0.00%
2023/10/17	0	0.00	1	67.90	67.90	-1	3,588	-0.03%
2023/10/16	1.2	66.93	0	0.00	66.80	1.2	3,604	0.03%
2023/10/13	0.1	67.40	0	0.00	67.50	0.1	3,598	0.00%
2023/10/11	5.1	67.09	1	67.00	66.80	4.1	3,656	0.11%
2023/10/06	0.1	68.20	0	0.00	68.10	0.1	3,672	0.00%
2023/10/05	0.1	68.30	0	0.00	68.70	0.1	3,697	0.00%
2023/10/04	0.1	68.38	0	0.00	68.20	0.1	3,715	0.00%
2023/09/28	1	68.30	0	0.00	68.20	1	3,757	0.03%
2023/09/25	0.1	68.50	0	0.00	68.50	0.1	3,791	0.00%
2023/09/22	0	67.80	0	0.00	68.50	0	3,771	0.00%
2023/09/21	1.4	68.06	2	67.70	67.90	-0.6	3,752	-0.02%
2023/09/20	2.4	69.75	1	70.70	69.00	1.4	3,746	0.04%
2023/09/19	0.2	71.30	0	0.00	71.00	0.2	3,677	0.01%
2023/09/18	1	71.30	0	0.00	71.30	1	3,642	0.03%
2023/09/14	2	70.80	0	0.00	71.00	2	3,558	0.06%
2023/09/13	1	71.30	1	71.80	71.20	0	3,548	0.00%
2023/09/11	2	70.30	3	71.07	70.90	-1	3,580	-0.03%
2023/09/08	1	70.30	1	70.80	70.90	0	3,587	0.00%
2023/09/07	1	71.90	0	0.00	71.50	1	3,566	0.03%
2023/09/06	2	71.50	8	71.70	72.00	-6	3,501	-0.17%
2023/09/05	0	0.00	10	69.70	70.10	-10	3,326	-0.30%
2023/09/01	8	69.09	2	69.40	69.20	6	3,398	0.18%
2023/08/31	8	69.83	8.1	70.35	69.80	-0.1	3,404	0.00%
2023/08/29	0	0.00	1	69.00	69.00	-1	3,368	-0.03%
2023/08/22	1.1	66.10	1	66.40	66.30	0.1	3,310	0.00%
2023/08/21	1	66.50	0	0.00	66.70	1	3,297	0.03%
2023/08/10	1	66.50	0	0.00	67.40	1	3,169	0.03%
2023/08/09	3.3	67.47	2	67.00	67.00	1.3	3,141	0.04%
2023/08/07	0	0.00	1	68.40	68.70	-1	3,077	-0.03%
2023/08/04	1	67.70	1	68.00	68.40	0	3,076	0.00%
2023/08/02	1.2	66.98	0	0.00	67.40	1.2	3,072	0.04%
2023/08/01	2.2	68.77	2	68.30	68.20	0.2	3,055	0.01%
2023/07/31	2.2	69.31	4	69.83	69.40	-1.9	3,017	-0.06%
2023/07/28	43.2	69.39	42	69.11	69.40	1.2	2,937	0.04%
2023/07/27	0	0.00	1	67.10	67.40	-1	2,771	-0.04%
2023/07/25	1	66.50	0	0.00	66.10	1	2,856	0.04%
2023/07/24	2	66.40	2	66.25	66.30	0	2,877	0.00%
2023/07/21	1	65.50	0	0.00	66.70	1	2,898	0.03%
2023/07/20	1	66.30	1	66.60	66.70	0	2,958	0.00%
2023/07/18	2	67.20	3	66.37	66.80	-1	3,007	-0.03%
2023/07/17	5	66.24	3	66.30	66.50	2	2,986	0.07%
2023/07/14	2	65.30	0	0.00	65.30	2	2,957	0.07%
2023/07/12	0	0.00	1	63.90	64.40	-1	2,983	-0.03%
2023/07/10	2	63.20	1	62.90	63.30	1	2,979	0.03%
2023/07/06	0.1	64.10	0	0.00	63.80	0.1	3,002	0.00%
2023/07/05	0.1	63.90	0	0.00	63.60	0.1	3,024	0.00%
2023/07/04	0.3	63.60	0	0.00	62.90	0.3	3,006	0.01%
2023/07/03	0.1	63.50	0	0.00	63.30	0.1	2,997	0.00%
2023/06/30	0.1	62.70	0	0.00	63.10	0.1	3,030	0.00%
2023/06/29	0.1	63.00	0	0.00	62.80	0.1	3,062	0.00%
2023/06/28	0.1	62.90	0	0.00	63.00	0.1	3,124	0.00%
2023/06/27	0	0.00	1	63.30	62.90	-1	3,105	-0.03%
2023/06/26	1.2	62.43	0	0.00	62.30	1.2	3,109	0.04%
2023/06/21	1.1	62.90	0	0.00	63.00	1.1	3,110	0.04%
2023/06/20	1	62.90	0	0.00	62.70	1	3,121	0.03%
2023/06/19	1	64.60	1	64.10	64.20	0	3,057	0.00%
2023/06/16	1	64.40	1	64.80	64.90	0	3,031	0.00%
2023/06/15	3	69.43	0	0.00	69.60	3	2,945	0.10%
2023/06/14	1	69.60	0	0.00	69.60	1	2,870	0.03%
2023/06/07	0	0.00	2	69.55	69.50	-2	2,785	-0.07%
2023/06/06	1	69.00	0	0.00	69.40	1	2,817	0.04%
2023/06/05	0	0.00	2	68.55	68.60	-2	2,817	-0.07%
2023/06/02	0	0.00	1	68.20	67.60	-1	2,843	-0.04%
2023/05/30	2	66.90	0	0.00	66.90	2	2,950	0.07%
2023/05/26	0	0.00	1	67.10	66.80	-1	3,078	-0.03%
2023/05/12	0	0.00	0.3	65.29	65.00	-0.3	3,124	-0.01%
2023/05/11	2	64.80	0	0.00	64.70	2	3,126	0.06%
2023/05/10	2.1	64.81	0	0.00	65.00	2.1	3,166	0.07%
2023/05/09	0.1	65.83	0	0.00	65.30	0.1	3,156	0.00%
2023/05/04	0	65.90	0	0.00	65.80	0	3,260	0.00%
2023/04/26	0	0.00	2	66.40	66.70	-2	3,108	-0.06%
2023/04/19	2	67.70	0	0.00	67.50	2	2,989	0.07%
2023/04/18	1	67.70	1	67.80	67.90	0	2,960	0.00%
2023/04/12	0	0.00	1	69.30	69.30	-1	2,824	-0.04%
2023/04/10	0	0.00	7	68.80	67.50	-7	2,756	-0.25%
2023/03/29	6	68.95	4	68.50	68.40	2	2,575	0.08%
2023/03/28	0	0.00	1	70.20	70.00	-1	2,525	-0.04%
2023/03/27	0	0.00	1	70.70	70.60	-1	2,549	-0.04%
2023/03/24	1	70.40	1	70.80	70.30	0	2,552	0.00%
2023/03/22	0	0.00	1	70.90	70.50	-1	2,490	-0.04%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/16	0	68.90	0	0.00	68.80	0	2,407	0.00%
2023/03/15	2	69.40	1	69.00	68.80	1	2,400	0.04%
2023/03/13	1	69.10	1	69.60	70.30	0	2,356	0.00%
2023/03/10	1	70.40	1	70.60	70.10	0	2,326	0.00%
2023/03/09	1	70.70	4	71.08	70.90	-3	2,292	-0.13%
2023/03/07	2	69.60	3	69.93	70.50	-1	2,158	-0.05%
2023/03/02	1	68.60	1	69.10	69.00	0	1,967	0.00%
2023/03/01	0	0.00	0.1	68.40	69.00	-0.1	1,912	-0.01%
2023/02/22	0	0.00	2	65.90	66.00	-2	1,712	-0.12%
2023/02/21	0	0.00	0.1	64.60	65.30	-0.1	1,673	-0.01%
2023/02/13	0.2	63.20	0	0.00	63.30	0.2	1,847	0.01%
2023/01/11	4	60.40	2	60.50	60.60	2	1,673	0.12%
2022/12/14	0	0.00	1	58.90	59.00	-1	1,741	-0.06%
2022/12/12	1	58.70	0	0.00	58.70	1	1,829	0.05%
2022/12/08	0	0.00	2	58.90	59.00	-2	1,874	-0.11%
2022/11/30	0	0.00	4	58.40	58.20	-4	1,932	-0.21%
2022/11/29	1	57.70	4	57.90	57.80	-3	1,930	-0.16%
2022/11/18	8	59.15	0	0.00	58.90	8	1,973	0.41%
2022/11/16	0	0.00	3	59.47	59.50	-3	1,979	-0.15%
2022/11/15	0	0.00	1	58.30	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	2	57.70	57.70	-2	1,904	-0.10%
2022/11/09	2	57.00	2	57.15	57.20	0	1,877	0.00%
2022/11/02	0	0.00	2	54.75	54.80	-2	1,931	-0.10%
2022/10/19	0	0.00	100	53.68	53.10	-100	2,109	-4.74%
2022/10/18	100	53.61	0	0.00	53.70	100	2,116	4.72%
2022/10/11	1	50.20	0	0.00	50.20	1	2,558	0.04%
2022/09/23	2	52.45	0	0.00	52.70	2	2,939	0.07%
2022/09/02	0	0.00	55	56.20	56.20	-55	3,258	-1.69%
2022/09/01	1	56.70	0	0.00	56.60	1	3,253	0.03%
2022/08/31	9	57.10	0	0.00	57.10	9	3,251	0.28%
2022/08/29	0	0.00	1	56.90	56.80	-1	3,287	-0.03%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/25	9	56.70	0	0.00	57.20	9	3,293	0.27%
2022/08/17	0	0.00	1	57.30	56.70	-1	3,312	-0.03%
2022/08/12	0	0.00	2	56.45	56.20	-2	3,247	-0.06%
2022/08/09	3	55.17	0	0.00	55.90	3	3,244	0.09%
2022/07/29	11	54.70	16	54.80	54.70	-5	3,092	-0.16%
2022/07/22	3	54.80	0	0.00	55.80	3	3,117	0.10%
2022/07/21	8	54.33	0	0.00	55.20	8	3,108	0.26%
2022/07/20	8	54.45	1	54.20	54.90	7	3,053	0.23%
2022/07/19	26	59.60	0	0.00	59.90	26	2,925	0.89%
2022/07/18	0	0.00	1	58.30	59.80	-1	2,812	-0.04%
2022/07/13	1	55.80	1	55.60	55.20	0	2,705	0.00%
2022/07/01	2	58.70	1	58.00	57.50	1	2,655	0.04%
2022/06/30	1	60.10	0	0.00	59.30	1	2,660	0.04%
2022/06/22	1	65.60	1	64.80	64.80	0	2,584	0.00%
2022/06/20	3	66.00	0	0.00	66.00	3	2,607	0.12%
2022/06/17	26	66.91	1	66.50	68.30	25	2,609	0.96%
2022/06/16	0	0.00	20	67.78	67.50	-20	2,543	-0.79%
2022/05/30	1	69.00	2	69.30	69.10	-1	3,610	-0.03%
2022/05/26	2	67.80	0	0.00	67.80	2	3,956	0.05%
2022/05/25	2	68.60	1	68.40	68.40	1	4,078	0.02%
2022/05/24	0	0.00	1	68.40	68.20	-1	4,161	-0.02%
2022/05/23	1	68.90	0	0.00	68.60	1	4,170	0.02%
2022/05/20	0	0.00	2	69.20	69.20	-2	4,213	-0.05%
2022/05/12	1	67.60	28	66.81	66.80	-27	4,328	-0.62%
2022/05/09	23	67.70	0	0.00	67.50	23	4,427	0.52%
2022/05/05	1	67.60	0	0.00	68.10	1	4,489	0.02%
2022/04/29	1	67.70	21	67.50	67.10	-20	4,652	-0.43%
2022/04/28	20	67.62	1	66.60	67.50	19	4,708	0.40%
2022/04/27	1	65.80	0	0.00	66.20	1	4,755	0.02%
2022/04/22	0	0.00	1	68.30	68.90	-1	5,101	-0.02%
2022/04/20	1	68.30	0	0.00	68.40	1	5,576	0.02%
2022/04/19	1	68.90	1	68.50	68.60	0	5,707	0.00%
2022/04/11	1	66.60	1	66.50	66.50	0	6,035	0.00%
2022/04/07	0	0.00	1	67.10	67.20	-1	6,010	-0.02%
2022/03/31	1	69.20	1	69.20	69.10	0	6,024	0.00%
2022/03/30	1	69.60	1	69.60	69.40	0	6,038	0.00%
2022/03/29	4.1	69.92	1	70.00	69.70	3.1	6,019	0.05%
2022/03/28	1.1	69.74	1	70.00	70.10	0.1	6,014	0.00%
2022/03/25	1.1	71.08	1	70.60	70.60	0.1	6,012	0.00%
2022/03/24	0.1	71.50	0	0.00	71.50	0.1	5,988	0.00%
2022/03/22	5	71.76	5	71.56	71.90	0	6,060	0.00%
2022/03/21	1	71.50	1	71.40	71.30	0	6,057	0.00%
2022/03/18	1	71.30	5	71.20	71.80	-4	6,091	-0.07%
2022/03/17	16	70.68	10	70.90	70.90	6	6,092	0.10%
2022/03/16	1	69.70	2	69.00	69.10	-1	6,106	-0.02%
2022/03/15	1	69.70	1	70.10	69.50	0	6,110	0.00%
2022/03/10	8	71.86	69	72.33	71.20	-61	6,140	-0.99%
2022/03/09	140	71.27	74	71.53	71.60	66	5,957	1.11%	大買/
2022/03/08	3	69.07	1	69.40	68.90	2	5,926	0.03%
2022/03/07	1	70.40	0.1	69.30	69.10	1	5,954	0.02%
2022/03/04	2	71.55	2	71.60	71.10	0	5,901	0.00%
2022/03/03	2	71.50	2	72.40	72.60	0	5,821	0.00%
2022/03/02	0	0.00	2	70.70	70.90	-2	5,710	-0.04%
2022/03/01	0	0.00	15	70.30	71.00	-15	5,644	-0.27%
2022/02/25	17.2	68.99	2	69.10	68.90	15.2	5,436	0.28%
2022/02/21	0	0.00	12	68.75	69.50	-12	5,524	-0.22%
2022/02/17	1	68.40	1	68.40	68.80	0	5,766	0.00%
2022/02/16	12	68.30	0	0.00	68.00	12	5,908	0.20%
2022/02/11	3	69.40	1	69.50	69.30	2	6,065	0.03%
2022/02/08	3	68.10	0	0.00	68.90	3	6,192	0.05%
2022/01/24	0	0.00	30	67.60	68.70	-30	6,324	-0.47%
2022/01/21	1	69.00	0	0.00	69.00	1	6,414	0.02%
2022/01/20	10	69.90	15	68.90	70.00	-5	6,570	-0.08%
2022/01/18	4	70.68	3.2	69.73	70.00	0.9	6,512	0.01%
2022/01/14	13.2	68.35	0	0.00	68.20	13.2	6,251	0.21%
2022/01/13	28	68.29	7	69.19	69.00	21	6,178	0.34%
2022/01/12	1	67.80	31	67.90	68.00	-30	5,884	-0.51%
2022/01/11	0	0.00	2	67.20	67.90	-2	5,789	-0.03%
2022/01/10	0	0.00	1	67.20	67.20	-1	5,604	-0.02%
2022/01/07	10	66.45	0.1	66.30	66.40	9.9	5,575	0.18%
2022/01/06	20	66.78	0	0.00	66.90	20	5,563	0.36%
2022/01/04	0.1	66.70	0	0.00	66.50	0.1	5,711	0.00%
2022/01/03	0	0.00	2	66.90	66.80	-2	5,891	-0.03%
2021/12/22	1	65.50	1	65.70	65.50	0	6,209	0.00%
2021/12/17	4	65.00	2	65.10	65.10	2	6,237	0.03%
2021/12/16	1	66.30	1	66.10	66.30	0	6,179	0.00%
2021/12/15	2	65.50	0	0.00	65.30	2	6,181	0.03%
2021/12/09	1	66.10	0	0.00	66.30	1	6,246	0.02%
2021/12/08	0	0.00	3	66.80	66.80	-3	6,222	-0.05%
2021/12/06	0	0.00	2	67.50	67.50	-2	6,299	-0.03%
2021/12/02	3	68.00	0	0.00	67.80	3	6,877	0.04%
2021/11/26	5	66.04	0	0.00	66.20	5	8,647	0.06%
2021/11/24	3	67.00	0	0.00	67.30	3	8,766	0.03%
2021/11/22	0.1	68.10	2	68.10	68.30	-1.9	8,989	-0.02%
2021/11/17	1	66.40	1	66.40	66.90	0	8,947	0.00%
2021/11/16	5	67.06	3	67.00	66.80	2	8,857	0.02%
2021/11/15	1	68.20	6	68.30	68.20	-5	8,763	-0.06%
2021/11/11	3	65.33	1	64.80	64.90	2	8,625	0.02%
2021/11/09	0	0.00	1	66.30	66.00	-1	8,759	-0.01%
2021/11/08	1	65.80	0	0.00	65.90	1	8,730	0.01%
2021/11/05	0	0.00	1	65.40	65.80	-1	8,761	-0.01%
2021/11/04	2	65.65	0	0.00	65.20	2	8,919	0.02%
2021/11/03	2	64.60	1	65.10	65.20	1	9,095	0.01%
2021/11/02	11	65.66	0	0.00	63.60	11	9,371	0.12%
2021/11/01	1	65.10	2	64.90	65.10	-1	9,820	-0.01%
2021/10/29	3	64.47	1	64.50	64.30	2	10,157	0.02%
2021/10/27	1	64.00	0	0.00	64.50	1	9,998	0.01%
2021/10/25	0	0.00	1	63.10	63.10	-1	10,223	-0.01%
2021/10/12	0.1	62.40	14	62.26	62.00	-13.9	10,866	-0.13%
2021/10/08	13	64.41	3	63.67	63.30	10	11,163	0.09%
2021/10/07	1	65.50	0	0.00	65.90	1	11,005	0.01%
2021/10/04	1	67.00	0	67.10	65.00	1	11,081	0.01%
2021/09/29	1	68.20	1.1	67.99	67.20	-0.1	11,088	0.00%
2021/09/28	0	0.00	50	70.10	70.10	-50	10,983	-0.46%
2021/09/17	0.1	71.90	0	0.00	71.60	0.1	11,223	0.00%
2021/09/16	0	0.00	1	71.80	71.80	-1	11,224	-0.01%
2021/09/15	0	0.00	2	72.70	71.80	-2	11,200	-0.02%
2021/09/13	2	73.70	0	0.00	73.70	2	11,062	0.02%
2021/09/10	0	0.00	101	74.50	74.50	-101	11,038	-0.91%	大賣/鉅額交易
2021/09/09	0	0.00	2	73.70	73.50	-2	10,992	-0.02%
2021/09/08	2.1	74.21	115	73.30	73.30	-113	10,921	-1.03%	大賣/鉅額交易
2021/09/07	2.1	76.52	8	74.73	74.40	-5.9	10,732	-0.05%
2021/09/06	292	84.74	59	85.43	78.00	233	10,307	2.26%	大買/鉅額交易
2021/09/03	11	79.93	45.2	80.22	81.10	-34.2	8,879	-0.38%
2021/09/02	11	79.53	5	79.50	79.40	6	8,739	0.07%
2021/09/01	75	79.42	1	78.20	80.40	74	8,616	0.86%
2021/08/31	0.2	76.49	0	0.00	77.10	0.2	8,442	0.00%
2021/08/30	1	76.60	86	76.71	77.00	-85	8,363	-1.02%
2021/08/27	91	74.96	12	73.13	75.80	79	8,235	0.96%
2021/08/26	12	73.40	1	72.90	73.70	11	8,014	0.14%
2021/08/25	1	72.30	1	72.60	72.50	0	7,914	0.00%
2021/08/24	1	74.40	1	73.50	73.60	0	7,814	0.00%
2021/08/23	3	74.63	2	74.35	74.50	1	7,774	0.01%
2021/08/20	1	74.20	1	73.20	73.20	0	7,784	0.00%
2021/08/19	1	74.60	1	73.60	73.10	0	7,799	0.00%
2021/08/18	5	73.62	5.1	73.58	75.00	-0.1	7,769	0.00%
2021/08/17	1.1	74.23	7	73.93	73.60	-5.9	7,721	-0.08%
2021/08/16	2	73.10	2	73.35	73.90	0	7,666	0.00%
2021/08/13	2	75.85	2	74.30	73.60	0	7,604	0.00%
2021/08/12	0	0.00	5	76.72	77.70	-5	7,512	-0.07%
2021/08/11	2	77.10	1	75.80	76.10	1	7,479	0.01%
2021/08/10	6	76.60	2	76.45	77.60	4	7,395	0.05%
2021/08/06	1	81.10	0	0.00	80.90	1	7,024	0.01%
2021/08/05	5	80.36	1	80.90	80.20	4	6,752	0.06%
2021/08/04	20	78.83	49	77.81	79.30	-29	6,309	-0.46%
2021/08/03	0	0.00	1	75.90	76.00	-1	6,020	-0.02%
2021/08/02	11	74.42	12	75.53	75.30	-1	5,948	-0.02%
2021/07/30	10	75.16	13	74.95	75.00	-3	5,915	-0.05%
2021/07/27	10	74.18	15	74.67	73.30	-5	5,775	-0.09%
2021/07/26	0	0.00	15	73.11	72.90	-15	5,705	-0.26%
2021/07/22	0	0.00	5	71.40	71.40	-5	5,670	-0.09%
2021/07/21	40	71.04	0	0.00	69.70	40	5,620	0.71%
2021/07/20	0	0.00	75	74.85	74.30	-75	5,503	-1.36%
2021/07/19	1	76.70	1	76.40	76.70	0	5,366	0.00%
2021/07/16	7	77.50	0	0.00	77.70	7	5,334	0.13%
2021/07/15	88	77.40	1	77.80	77.20	87	5,233	1.66%
2021/07/12	0	0.00	10	74.90	74.70	-10	4,849	-0.21%
2021/07/06	10.3	73.59	12	72.90	73.30	-1.7	4,837	-0.04%
2021/07/05	10	72.10	4	72.38	72.50	6	4,784	0.13%
2021/06/29	6	71.92	0	0.00	71.90	6	4,933	0.12%
2021/06/28	2	72.50	13	72.24	72.80	-11	4,940	-0.22%
2021/06/18	10	70.60	0	0.00	69.00	10	5,103	0.20%
2021/06/15	0	0.00	2	70.15	70.20	-2	5,934	-0.03%
2021/06/11	0	0.00	1	70.60	70.30	-1	5,983	-0.02%
2021/06/07	1	68.20	1	68.20	68.40	0	5,972	0.00%
2021/05/28	0	0.00	11	66.80	68.20	-11	6,787	-0.16%
2021/05/27	0	0.00	5	66.20	66.00	-5	6,957	-0.07%
2021/05/26	1	66.80	1	67.10	67.30	0	6,957	0.00%
2021/05/25	0	0.00	1	65.80	66.90	-1	7,011	-0.01%
2021/05/24	0	0.00	10	65.00	65.10	-10	7,036	-0.14%
2021/05/21	1	64.30	0	0.00	64.50	1	7,126	0.01%
2021/05/20	10	64.50	0	0.00	64.40	10	7,215	0.14%
2021/05/14	11	66.23	10	66.60	66.60	1	7,287	0.01%
2021/05/12	11	65.55	0	0.00	64.50	11	7,288	0.15%
2021/05/11	8	69.01	0	0.00	67.10	8	7,276	0.11%
2021/05/10	5	70.90	0	0.00	71.00	5	7,238	0.07%
2021/05/07	2	70.80	0	0.00	71.00	2	7,429	0.03%
2021/05/05	1	70.00	0	0.00	70.40	1	7,787	0.01%
2021/05/04	1	70.10	2	69.90	71.60	-1	7,862	-0.01%
2021/05/03	1	75.90	10	74.40	73.90	-9	7,892	-0.11%
2021/04/28	0	0.00	1	77.70	78.20	-1	7,975	-0.01%
2021/04/22	2	77.50	0	0.00	75.20	2	8,655	0.02%
2021/04/21	0	0.00	1	77.20	77.50	-1	8,814	-0.01%
2021/04/20	2	76.50	2	77.15	76.60	0	8,958	0.00%
2021/04/19	2	77.15	1	77.60	77.10	1	9,392	0.01%
2021/04/16	1	78.00	2.4	78.04	77.90	-1.4	9,443	-0.01%
2021/04/14	2	75.35	57	75.30	75.30	-55	9,628	-0.57%
2021/04/13	1	76.70	1	77.10	76.40	0	9,586	0.00%
2021/04/12	1	77.80	0	0.00	77.50	1	9,552	0.01%
2021/04/09	0	0.00	15	77.60	78.00	-15	9,547	-0.16%
2021/04/08	0	0.00	3	77.90	77.60	-3	9,492	-0.03%
2021/04/07	1	77.60	10	77.90	77.80	-9	9,452	-0.10%
2021/04/06	10	79.35	5	78.90	79.00	5	9,396	0.05%
2021/03/31	0	0.00	5	77.90	77.70	-5	9,285	-0.05%
2021/03/29	5	76.70	0	0.00	76.70	5	9,172	0.05%
2021/03/24	11	75.60	1	75.60	75.50	10	9,144	0.11%
2021/03/23	0	0.00	4	75.70	75.80	-4	9,116	-0.04%
2021/03/22	7	75.29	2	75.40	74.70	5	9,009	0.06%
2021/03/19	2	76.90	12	75.27	76.00	-10	8,985	-0.11%
2021/03/18	2	77.40	5	76.40	77.90	-3	8,602	-0.03%
2021/03/17	1	73.60	1	74.00	73.50	0	8,297	0.00%
2021/03/15	10	73.60	0	0.00	73.60	10	8,607	0.12%
2021/03/11	1	72.50	1	72.70	73.10	0	8,692	0.00%
2021/03/08	1	72.20	0	0.00	72.20	1	8,885	0.01%
2021/03/05	1	73.50	1	72.90	72.70	0	8,795	0.00%
2021/03/04	1	73.70	1	74.20	74.10	0	8,709	0.00%
2021/03/03	11	75.20	17	76.41	75.10	-6	8,584	-0.07%
2021/03/02	20	75.43	1	77.00	75.50	19	8,370	0.23%
2021/02/26	0	0.00	1	73.70	74.10	-1	8,284	-0.01%
2021/02/25	1	74.00	32	74.56	74.50	-31	8,286	-0.37%
2021/02/23	12	74.38	470	74.19	74.40	-458	8,214	-5.58%	大賣/鉅額交易
2021/02/22	506	74.57	4	75.18	75.50	502	8,142	6.17%	大買/鉅額交易
2021/02/19	2	73.00	1	73.10	73.20	1	8,051	0.01%
2021/02/18	0	0.00	14	73.65	73.90	-14	8,059	-0.17%
2021/02/17	14	73.23	1	73.40	73.50	13	8,050	0.16%
2021/02/05	4	71.40	0	0.00	71.30	4	7,963	0.05%
2021/02/03	0	0.00	1	71.20	71.20	-1	8,085	-0.01%
2021/02/02	1	72.30	1	70.70	72.40	0	8,171	0.00%
2021/02/01	3	68.97	0	0.00	69.50	3	8,259	0.04%
2021/01/29	18	72.14	3	70.20	69.20	15	8,380	0.18%
2021/01/28	3	72.87	1	73.10	72.50	2	8,195	0.02%
2021/01/27	121	78.26	103	76.76	75.70	18	8,077	0.22%	大買/大賣/
2021/01/26	0	0.00	29	75.13	75.70	-29	7,652	-0.38%
2021/01/25	24	76.00	11	75.72	75.70	13	7,537	0.17%
2021/01/21	3	74.87	0	0.00	74.40	3	7,308	0.04%
2021/01/20	5	75.78	12	75.31	73.70	-7	7,247	-0.10%
2021/01/19	1	74.00	1	73.80	74.50	0	6,991	0.00%
2021/01/18	4	74.03	1	75.90	73.90	3	6,871	0.04%
2021/01/15	16	73.28	2	74.40	74.50	14	6,733	0.21%
2021/01/14	4	72.50	3	72.60	73.80	1	6,597	0.02%
2021/01/13	1	72.10	1	71.90	72.10	0	6,359	0.00%
2021/01/12	2	70.55	0	0.00	70.40	2	6,189	0.03%
2021/01/11	2	68.85	0	0.00	69.30	2	5,733	0.03%
2021/01/07	0	0.00	1	68.00	68.00	-1	5,631	-0.02%
2021/01/05	1	67.00	0	0.00	67.40	1	5,529	0.02%
2020/12/24	1	65.70	1	66.20	65.70	0	5,943	0.00%
2020/12/23	1	66.50	1	66.00	65.70	0	6,053	0.00%
2020/12/22	1	67.50	52	67.08	66.30	-51	6,265	-0.81%
2020/12/21	50	66.50	0	0.00	66.50	50	6,312	0.79%
2020/12/16	3	65.97	2	66.20	66.20	1	6,843	0.01%
2020/12/15	1	66.40	1	66.00	65.30	0	6,937	0.00%
2020/12/14	2	67.05	0	0.00	66.90	2	7,196	0.03%
2020/12/11	1	68.10	1	67.80	67.40	0	7,464	0.00%
2020/12/10	3	69.17	0	0.00	68.70	3	7,457	0.04%
2020/12/09	60	67.70	70	68.16	69.00	-10	7,231	-0.14%
2020/12/04	11	67.32	0	0.00	67.40	11	6,886	0.16%
2020/11/20	0	0.00	1	64.90	64.90	-1	6,156	-0.02%
2020/11/18	2	65.00	0	0.00	64.90	2	6,152	0.03%
2020/11/16	1	64.40	8	65.05	64.70	-7	6,165	-0.11%
2020/11/13	8	64.88	0	0.00	65.00	8	6,144	0.13%
2020/11/12	0	0.00	5	65.58	65.60	-5	6,125	-0.08%
2020/11/11	4	65.10	0	0.00	65.00	4	6,016	0.07%
2020/11/09	3	64.00	6	65.50	64.20	-3	5,793	-0.05%
2020/11/06	2	63.90	5	63.40	64.00	-3	5,608	-0.05%
2020/11/05	6	61.73	0	0.00	61.90	6	5,446	0.11%
2020/11/04	2	61.80	0	0.00	62.30	2	5,425	0.04%
2020/11/03	0	0.00	5	62.60	62.50	-5	5,420	-0.09%
2020/10/29	0	0.00	1	62.20	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	3	63.10	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	1	62.50	62.90	-1	5,640	-0.02%
2020/10/26	1	61.60	0	0.00	61.80	1	5,717	0.02%
2020/10/23	0	0.00	1	63.00	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	2	62.70	62.80	-2	5,902	-0.03%
2020/10/15	0	0.00	1	61.10	60.60	-1	6,530	-0.02%
2020/10/14	8	61.44	0	0.00	61.20	8	6,619	0.12%
2020/10/12	8	62.88	8	62.40	62.60	0	6,671	0.00%
2020/10/06	1	62.80	0	0.00	62.60	1	6,690	0.01%
2020/09/29	0	0.00	1	63.80	63.80	-1	6,767	-0.01%
2020/09/25	5	64.40	11	64.05	61.70	-6	6,828	-0.09%
2020/09/24	1	63.70	1	63.80	64.50	0	6,761	0.00%
2020/09/23	11	64.05	5	63.70	63.70	6	6,709	0.09%
2020/09/22	0	0.00	10	62.85	63.10	-10	6,519	-0.15%
2020/09/21	5	62.80	5	62.60	62.40	0	6,430	0.00%
2020/09/18	0	0.00	5	62.10	62.10	-5	6,390	-0.08%
2020/09/17	0	0.00	2	61.95	62.10	-2	6,440	-0.03%
2020/09/16	5	61.00	11	60.91	61.00	-6	6,182	-0.10%
2020/09/15	0	0.00	19	58.57	59.00	-19	5,942	-0.32%
2020/09/14	9	57.50	0	0.00	57.50	9	5,956	0.15%
2020/09/08	0	0.00	15	57.10	56.90	-15	6,235	-0.24%
2020/08/31	0	0.00	6	56.60	56.20	-6	7,075	-0.08%
2020/08/27	1	56.80	1	56.70	56.90	0	7,232	0.00%
2020/08/26	0	0.00	22	55.93	57.20	-22	7,295	-0.30%
2020/08/24	19	54.90	2	54.95	55.00	17	7,378	0.23%
2020/08/20	17.1	56.27	0	0.00	55.20	17.1	7,528	0.23%
2020/08/18	1	58.10	3	58.37	58.10	-2	7,650	-0.03%
2020/08/12	1	57.50	0	0.00	57.40	1	8,237	0.01%
2020/08/10	1	58.10	0	0.00	58.50	1	8,498	0.01%
2020/08/07	3	58.33	0	0.00	58.30	3	8,783	0.03%
2020/08/04	0	0.00	1	58.70	59.00	-1	9,170	-0.01%
2020/08/03	3	58.30	0	0.00	58.20	3	9,516	0.03%
2020/07/30	10	59.70	17	59.71	60.30	-7	9,559	-0.07%
2020/07/29	1	57.90	14	58.39	58.70	-13	9,761	-0.13%
2020/07/28	0	0.00	10	58.35	56.70	-10	10,312	-0.10%
2020/07/27	2	58.70	0	0.00	57.90	2	10,360	0.02%
2020/07/23	12	60.09	1	60.30	60.20	11	10,247	0.11%
2020/07/22	0	0.00	14	65.22	65.40	-14	10,050	-0.14%
2020/07/21	5	65.00	1	64.50	64.30	4	9,878	0.04%
2020/07/20	3	65.27	2	64.50	64.10	1	9,873	0.01%
2020/07/16	1	65.60	10	65.80	65.80	-9	10,082	-0.09%
2020/07/15	4	66.00	0	0.00	65.70	4	10,334	0.04%
2020/07/10	10	66.21	0	0.00	65.10	10	10,466	0.10%
2020/07/09	11	66.91	0	0.00	66.90	11	10,336	0.11%
2020/07/08	1	66.50	4	67.40	67.60	-3	10,258	-0.03%
2020/07/07	15	67.27	0	0.00	66.70	15	10,186	0.15%
2020/07/06	2	67.55	2	67.90	68.00	0	10,039	0.00%
2020/07/03	2	66.50	3	66.60	66.90	-1	9,910	-0.01%
2020/07/02	0	0.00	2	65.30	65.90	-2	9,817	-0.02%
2020/07/01	2	64.30	0	0.00	64.30	2	9,704	0.02%
2020/06/30	0	0.00	1	64.40	64.30	-1	9,635	-0.01%
2020/06/29	0	0.00	16	64.09	64.20	-16	9,556	-0.17%
2020/06/24	1	63.70	2	63.30	64.00	-1	9,483	-0.01%
2020/06/23	0	0.00	10	63.10	63.10	-10	9,367	-0.11%
2020/06/19	5	62.60	5	62.50	62.90	0	9,352	0.00%
2020/06/18	5	61.40	1	62.30	62.30	4	9,280	0.04%
2020/06/17	10	61.70	0	0.00	61.70	10	9,204	0.11%
2020/06/11	1	61.10	3	61.73	60.70	-2	9,251	-0.02%
2020/06/10	2	61.30	0	0.00	62.00	2	9,156	0.02%
2020/06/09	10	62.60	0	0.00	61.90	10	9,132	0.11%
2020/06/08	2	63.30	0	0.00	63.10	2	9,098	0.02%
2020/06/05	0	0.00	2	62.70	62.80	-2	8,902	-0.02%
2020/05/27	0	0.00	1	61.00	61.40	-1	8,324	-0.01%
2020/05/26	0	0.00	14	60.93	61.10	-14	8,290	-0.17%
2020/05/25	2	60.00	1	60.60	60.70	1	8,155	0.01%
2020/05/22	3	60.70	0	0.00	60.20	3	8,059	0.04%
2020/05/20	2.1	58.61	0	0.00	58.40	2.1	7,631	0.03%
2020/05/18	5	58.34	0	0.00	58.20	5	7,609	0.07%
2020/05/15	11	59.07	4	59.40	58.90	7	7,552	0.09%
2020/05/14	1	59.30	14	58.95	58.10	-13	7,383	-0.18%
2020/05/13	2	60.70	0	0.00	60.80	2	7,110	0.03%
2020/05/12	1	61.10	0	0.00	61.30	1	6,963	0.01%
2020/05/11	0	0.00	3	61.70	61.40	-3	6,866	-0.04%
2020/05/08	16	61.12	0	0.00	60.80	16	6,743	0.24%
2020/05/07	1	59.20	0	0.00	59.50	1	6,377	0.02%
2020/05/06	1	59.10	1	59.40	59.00	0	6,287	0.00%
2020/05/05	3	58.33	7	58.99	59.20	-4	6,175	-0.06%
2020/05/04	36	58.58	4	58.70	59.00	32	5,859	0.55%
2020/04/30	0	0.00	3	54.90	56.60	-3	5,207	-0.06%
2020/04/29	2	54.20	26	54.27	54.20	-24	5,088	-0.47%
2020/04/28	3	54.00	6	53.98	54.00	-3	5,101	-0.06%
2020/04/27	1	53.50	10	53.91	54.10	-9	5,143	-0.17%
2020/04/24	1	52.20	0	0.00	53.00	1	5,093	0.02%
2020/04/23	3	52.83	0	0.00	52.60	3	5,093	0.06%
2020/04/22	9	52.53	1	52.70	52.60	8	5,010	0.16%
2020/04/21	7	54.69	0	0.00	53.10	7	4,869	0.14%
2020/04/20	22	57.48	0	0.00	57.30	22	4,575	0.48%
2020/04/17	0	0.00	1	55.40	56.00	-1	4,292	-0.02%
2020/04/15	1	53.90	0	0.00	53.80	1	4,173	0.02%
2020/04/14	4	54.30	0	0.00	54.20	4	4,077	0.10%
2020/04/10	1	52.80	0	0.00	53.00	1	4,166	0.02%
2020/04/07	0	0.00	2	52.00	52.60	-2	4,269	-0.05%
2020/04/06	10	50.10	10	50.50	50.60	0	4,187	0.00%
2020/03/31	2	49.65	2	50.10	49.50	0	4,200	0.00%
2020/03/27	2	51.30	0	0.00	50.50	2	4,142	0.05%
2020/03/24	0	0.00	2	46.30	46.75	-2	4,033	-0.05%
2020/03/20	3	47.38	2	47.68	45.85	1	4,202	0.02%
2020/03/19	2	45.10	2	45.60	45.10	0	4,310	0.00%
2020/03/18	1	50.40	0	0.00	50.10	1	4,301	0.02%
2020/03/17	1	51.00	0	0.00	51.00	1	4,312	0.02%
2020/03/16	0	0.00	2	53.30	53.60	-2	4,319	-0.05%
2020/03/12	1	54.90	1	55.10	54.70	0	4,346	0.00%
2020/03/05	1	59.60	1	59.50	59.80	0	4,914	0.00%
2020/03/04	0	0.00	1	58.40	58.90	-1	5,013	-0.02%
2020/03/03	0	0.00	2	59.05	58.70	-2	5,164	-0.04%
2020/03/02	6	58.73	4	58.20	58.20	2	5,453	0.04%
2020/02/27	0	0.00	3	59.30	58.50	-3	5,706	-0.05%
2020/02/21	1	60.00	0	0.00	60.00	1	5,704	0.02%
2020/02/20	1	60.40	0	0.00	60.40	1	5,729	0.02%
2020/02/18	0	0.00	2	61.20	60.50	-2	5,718	-0.03%
2020/02/17	3	61.53	10	61.04	61.10	-7	5,721	-0.12%
2020/02/14	2	61.80	0	0.00	61.70	2	5,692	0.04%
2020/02/13	0	0.00	12	62.23	61.00	-12	5,677	-0.21%
2020/02/12	2	62.00	0	0.00	62.00	2	5,655	0.04%
2020/02/10	0	0.00	1	59.90	60.00	-1	5,684	-0.02%
2020/02/05	2	60.50	5	60.50	60.70	-3	5,954	-0.05%
2020/02/04	6	60.00	0	0.00	60.80	6	6,003	0.10%
2020/01/31	1	60.80	0	0.00	60.60	1	6,006	0.02%
2020/01/15	0	0.00	5	66.60	66.60	-5	6,115	-0.08%
2020/01/14	2	66.55	0	0.00	66.50	2	6,184	0.03%
2020/01/09	7	65.30	0	0.00	65.50	7	6,358	0.11%
2020/01/08	0	0.00	1	64.30	64.00	-1	6,401	-0.02%
2020/01/07	1	64.20	2	64.15	64.30	-1	6,423	-0.02%
2020/01/06	2	65.25	1	65.00	64.80	1	6,394	0.02%
2020/01/02	3	67.50	0	0.00	68.40	3	6,381	0.05%
2019/12/30	2	67.50	0	0.00	67.40	2	6,351	0.03%
2019/12/27	1	67.50	4	67.55	67.70	-3	6,366	-0.05%
2019/12/25	1	66.60	0	0.00	66.70	1	6,378	0.02%
2019/12/19	0	0.00	50	67.34	67.30	-50	6,508	-0.77%
2019/12/18	51	68.10	1	67.80	67.50	50	6,518	0.77%
2019/12/17	0	0.00	2	67.10	67.20	-2	6,526	-0.03%
2019/12/16	2	66.40	87	67.12	66.40	-85	6,471	-1.31%
2019/12/13	44	65.93	0	0.00	66.10	44	6,351	0.69%
2019/12/12	1	65.80	2	65.50	65.30	-1	6,471	-0.02%
2019/12/11	2	65.35	8	65.44	65.80	-6	6,678	-0.09%
2019/12/10	3	65.80	5	65.70	66.10	-2	6,612	-0.03%
2019/12/09	2	66.00	6	65.60	66.10	-4	6,643	-0.06%
2019/12/06	7	65.76	0	0.00	65.00	7	6,611	0.11%
2019/12/05	12	65.58	21	65.35	65.50	-9	6,614	-0.14%
2019/12/04	1	63.70	10	63.70	63.90	-9	6,409	-0.14%
2019/12/03	1	62.00	1	62.50	62.50	0	6,279	0.00%
2019/12/02	1	62.40	1	62.20	62.30	0	6,303	0.00%
2019/11/29	27	63.64	3	63.10	62.80	24	6,357	0.38%
2019/11/28	3	62.67	0	0.00	63.40	3	6,317	0.05%
2019/11/27	6	62.27	11	62.78	62.60	-5	6,228	-0.08%
2019/11/26	11	62.45	9	62.83	62.30	2	5,915	0.03%
2019/11/25	0	0.00	2	61.70	61.90	-2	5,640	-0.04%
2019/11/22	2	60.50	1	60.50	60.50	1	5,624	0.02%
2019/11/15	0	0.00	1	61.50	61.50	-1	5,763	-0.02%
2019/11/13	0	0.00	80	60.30	60.40	-80	5,748	-1.39%
2019/11/08	1	61.00	1	61.10	61.10	0	5,824	0.00%
2019/11/05	8	62.46	1	62.60	62.20	7	5,800	0.12%
2019/11/04	21	62.61	10	63.00	62.60	11	5,761	0.19%
2019/11/01	0	0.00	15	60.77	61.10	-15	5,616	-0.27%
2019/10/31	20	60.38	0	0.00	60.40	20	5,729	0.35%
2019/10/29	2	60.45	2	60.25	59.90	0	5,913	0.00%
2019/10/25	10	61.50	11	61.40	61.20	-1	5,863	-0.02%
2019/10/24	0	0.00	2	61.80	62.00	-2	5,906	-0.03%
2019/10/23	0	0.00	20	60.95	61.10	-20	5,934	-0.34%
2019/10/21	8	59.90	29	60.39	60.60	-21	6,022	-0.35%
2019/10/18	20	59.40	0	0.00	59.60	20	6,050	0.33%
2019/10/17	1	57.50	0	0.00	58.50	1	6,041	0.02%
2019/10/16	20	58.30	0	0.00	57.50	20	6,184	0.32%
2019/10/15	2	57.65	0	0.00	57.70	2	6,207	0.03%
2019/10/08	5	57.92	2	57.60	57.50	3	6,326	0.05%
2019/10/07	1	59.10	0	0.00	59.10	1	6,446	0.02%
2019/10/03	2	58.90	0	0.00	58.90	2	6,588	0.03%
2019/10/02	10	59.20	10	59.10	59.20	0	6,596	0.00%
2019/09/27	4	57.08	0	0.00	57.50	4	6,683	0.06%
2019/09/23	1	58.20	1	58.90	58.60	0	7,281	0.00%
2019/09/20	1	58.50	0	0.00	58.50	1	7,282	0.01%
2019/09/18	0	0.00	1	59.70	59.70	-1	7,220	-0.01%
2019/09/17	9	59.53	11	59.71	59.50	-2	7,192	-0.03%
2019/09/16	1	60.60	0	0.00	61.00	1	7,126	0.01%
2019/09/09	4	63.75	9	63.20	63.20	-5	7,261	-0.07%
2019/09/06	0	0.00	2	64.90	64.30	-2	7,277	-0.03%
2019/09/04	0	0.00	7	63.70	63.80	-7	7,168	-0.10%
2019/09/03	7	63.80	0	0.00	63.40	7	7,294	0.10%
2019/08/30	0	0.00	1	62.40	62.60	-1	7,377	-0.01%
2019/08/22	1	62.40	0	0.00	61.90	1	7,863	0.01%
2019/08/20	0	0.00	1	63.00	62.50	-1	8,046	-0.01%
2019/08/19	2	62.80	0	0.00	63.20	2	8,193	0.02%
2019/08/13	6	61.90	0	0.00	61.60	6	9,115	0.07%
2019/08/12	0	0.00	2	62.60	62.50	-2	9,207	-0.02%
2019/08/08	4	62.30	0	0.00	62.40	4	9,224	0.04%
2019/08/06	2	60.10	0	0.00	61.20	2	9,323	0.02%
2019/08/01	3	62.93	0	0.00	63.00	3	9,370	0.03%
2019/07/31	0	0.00	1	63.40	63.10	-1	9,303	-0.01%
2019/07/29	0	0.00	20	65.08	64.80	-20	9,725	-0.21%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	2	64.60	0	0.00	64.70	2	10,123	0.02%
2019/07/23	0	0.00	1	67.50	67.50	-1	9,997	-0.01%
2019/07/22	2	67.05	10	67.30	67.30	-8	10,012	-0.08%
2019/07/18	1	65.00	10	66.00	65.10	-9	10,122	-0.09%
2019/07/17	15	66.00	1	66.30	67.00	14	10,026	0.14%
2019/07/16	47	66.84	21	67.38	67.00	26	10,032	0.26%
2019/07/15	21	65.50	20	65.90	66.00	1	9,885	0.01%
2019/07/12	20	65.40	5	65.60	65.50	15	9,921	0.15%
2019/07/11	51	65.58	60	66.07	65.50	-9	9,976	-0.09%
2019/07/10	1	64.80	2	65.20	64.80	-1	9,919	-0.01%
2019/07/09	2	64.50	0	0.00	64.70	2	9,934	0.02%
2019/07/08	0	0.00	13	65.10	65.00	-13	10,023	-0.13%
2019/07/04	1	64.20	2	64.65	64.80	-1	10,070	-0.01%
2019/07/03	20	64.65	3	64.70	64.60	17	10,040	0.17%
2019/07/02	41	64.78	12	65.70	65.60	29	9,969	0.29%
2019/07/01	1	63.50	16	64.18	64.90	-15	9,925	-0.15%
2019/06/28	1	60.40	0	0.00	60.50	1	9,612	0.01%
2019/06/27	5	61.60	0	0.00	61.50	5	9,646	0.05%
2019/06/25	0	0.00	4	61.00	60.40	-4	9,666	-0.04%
2019/06/21	0	0.00	1	60.80	60.80	-1	9,674	-0.01%
2019/06/20	4	61.20	0	0.00	61.80	4	9,584	0.04%
2019/06/19	1	58.20	15	59.11	59.20	-14	9,430	-0.15%
2019/06/14	4	56.93	2	56.80	56.30	2	9,938	0.02%
2019/06/13	11	57.50	0	0.00	58.10	11	9,936	0.11%
2019/06/12	0	0.00	3	57.50	58.00	-3	9,981	-0.03%
2019/06/11	46	57.85	106	58.10	57.30	-60	9,965	-0.60%	大賣/
2019/06/10	129	56.92	65	57.42	57.60	64	9,804	0.65%	大買/
2019/06/06	3	55.33	2	55.50	55.10	1	9,743	0.01%
2019/06/04	17	56.56	13	56.13	55.80	4	9,555	0.04%
2019/06/03	1	57.70	0	0.00	57.30	1	9,476	0.01%
2019/05/31	0	0.00	6	58.88	58.30	-6	9,479	-0.06%
2019/05/29	0	0.00	10	55.30	55.10	-10	9,420	-0.11%
2019/05/27	15	54.07	10	54.30	54.70	5	9,378	0.05%
2019/05/24	13	56.18	14	56.80	55.60	-1	9,242	-0.01%
2019/05/23	9	56.77	12	57.08	55.60	-3	9,259	-0.03%
2019/05/22	21	62.93	51	62.78	61.60	-30	8,835	-0.34%
2019/05/21	55	62.35	3	61.80	62.70	52	8,704	0.60%
2019/05/20	10	64.39	6	64.00	63.00	4	8,563	0.05%
2019/05/17	1	65.10	0	0.00	64.80	1	8,522	0.01%
2019/05/14	3	65.73	6	67.25	68.20	-3	8,587	-0.03%
2019/05/13	13	68.18	4	68.63	67.60	9	8,553	0.11%
2019/05/10	12	69.54	2	71.40	70.30	10	8,577	0.12%
2019/05/09	2	71.40	0	0.00	71.70	2	8,565	0.02%
2019/05/08	11	72.36	5	72.40	72.10	6	8,627	0.07%
2019/05/07	35	73.31	0	0.00	73.00	35	8,588	0.41%
2019/05/06	1	70.70	20	70.88	72.10	-19	8,464	-0.22%
2019/05/03	40	72.90	45	73.06	72.70	-5	8,301	-0.06%
2019/05/02	20	71.80	0	0.00	71.30	20	8,258	0.24%
2019/04/30	1	69.60	2	70.35	70.00	-1	8,171	-0.01%
2019/04/29	1	69.80	0	0.00	70.10	1	8,247	0.01%
2019/04/26	12	71.58	2	71.90	71.30	10	8,221	0.12%
2019/04/25	1	73.20	2	72.85	72.50	-1	8,158	-0.01%
2019/04/24	0	0.00	1	72.00	71.20	-1	8,092	-0.01%
2019/04/23	2	70.10	2	70.30	70.30	0	8,014	0.00%
2019/04/22	0	0.00	1	71.50	71.00	-1	7,933	-0.01%
2019/04/19	1	69.30	2	69.85	69.60	-1	7,859	-0.01%
2019/04/18	4	71.18	4	71.48	69.40	0	7,908	0.00%
2019/04/15	4	68.98	3	68.83	69.00	1	7,722	0.01%
2019/04/12	7	70.56	5	70.16	69.20	2	7,806	0.03%
2019/04/08	1	73.90	0	0.00	73.10	1	7,654	0.01%
2019/04/03	3	73.33	9	73.56	73.50	-6	7,618	-0.08%
2019/04/02	2	72.05	0	0.00	72.00	2	7,558	0.03%
2019/04/01	8	72.00	8	72.60	72.50	0	7,552	0.00%
2019/03/22	8	72.98	7	72.93	72.30	1	7,390	0.01%
2019/03/21	2	75.45	2	75.50	75.00	0	7,272	0.00%
2019/03/20	4	76.35	4	74.80	75.50	0	7,225	0.00%
2019/03/19	3	73.57	1	75.00	75.30	2	7,156	0.03%
2019/03/18	0	0.00	20	69.30	70.00	-20	6,847	-0.29%
2019/03/15	10	69.85	0	0.00	69.10	10	6,800	0.15%
2019/03/12	0	0.00	1	68.60	68.20	-1	7,133	-0.01%
2019/03/08	5	67.60	0	0.00	67.50	5	7,518	0.07%
2019/03/07	1	68.10	3	68.13	67.80	-2	7,544	-0.03%
2019/03/06	1	68.10	7	69.00	68.00	-6	7,654	-0.08%
2019/03/05	1	68.00	12	68.57	68.20	-11	7,669	-0.14%
2019/03/04	23	67.97	4	67.75	67.20	19	7,760	0.24%
2019/02/27	0	0.00	2	67.30	67.50	-2	7,709	-0.03%
2019/02/26	4	67.33	0	0.00	67.20	4	7,679	0.05%
2019/02/25	3	68.03	9	68.49	68.10	-6	7,671	-0.08%
2019/02/22	7	69.01	5	68.14	67.80	2	7,692	0.03%
2019/02/20	0	0.00	1	66.70	66.00	-1	7,611	-0.01%
2019/02/19	6	66.02	4	65.83	65.80	2	7,634	0.03%
2019/02/18	11	67.32	6	66.87	66.80	5	7,680	0.07%
2019/02/15	1	68.10	0	0.00	68.50	1	7,661	0.01%
2019/02/14	0	0.00	1	68.00	68.00	-1	7,634	-0.01%
2019/02/13	2	66.45	3	66.63	67.00	-1	7,649	-0.01%
2019/02/11	1	67.70	7	67.83	67.80	-6	7,714	-0.08%
2019/01/30	1	65.70	1	66.00	66.00	0	7,873	0.00%
2019/01/29	1	65.40	2	64.90	65.40	-1	7,934	-0.01%
2019/01/28	2	64.10	0	0.00	64.50	2	7,957	0.03%
2019/01/25	2	63.15	2	63.80	63.40	0	8,103	0.00%
2019/01/24	0	0.00	3	63.63	63.90	-3	8,265	-0.04%
2019/01/23	11	61.54	20	61.36	61.70	-9	8,199	-0.11%
2019/01/22	10	65.12	0	0.00	65.10	10	7,988	0.13%
2019/01/21	2	64.20	0	0.00	64.30	2	7,936	0.03%
2019/01/16	0	0.00	1	62.90	63.50	-1	7,960	-0.01%
2019/01/14	5	60.96	0	0.00	60.90	5	7,925	0.06%
2019/01/11	0	0.00	3	61.40	60.90	-3	7,973	-0.04%
2019/01/10	0	0.00	2	60.90	61.40	-2	7,984	-0.03%
2019/01/03	3	60.57	0	0.00	59.80	3	8,023	0.04%
2018/12/28	2	61.80	0	0.00	62.00	2	8,044	0.02%
2018/12/27	0	0.00	5	61.82	61.80	-5	8,236	-0.06%
2018/12/25	3	61.10	0	0.00	60.10	3	8,312	0.04%
2018/12/24	2	63.00	1	63.00	62.30	1	8,307	0.01%
2018/12/22	1	62.40	1	62.10	62.50	0	8,295	0.00%
2018/12/20	0	0.00	1	61.20	60.90	-1	8,558	-0.01%
2018/12/19	2	60.70	5	61.50	60.80	-3	8,554	-0.04%
2018/12/18	0	0.00	1	60.40	61.30	-1	8,578	-0.01%
2018/12/14	0	0.00	10	60.70	60.60	-10	8,772	-0.11%
2018/12/13	1	61.30	0	0.00	61.50	1	8,770	0.01%
2018/12/12	5	63.00	6	62.93	62.00	-1	8,743	-0.01%
2018/12/11	10	60.60	0	0.00	61.50	10	8,564	0.12%
2018/12/06	9	59.17	6	58.92	58.20	3	8,607	0.03%
2018/12/05	1	63.10	3	62.07	62.60	-2	8,527	-0.02%
2018/12/04	1	64.20	1	62.50	63.10	0	8,441	0.00%
2018/12/03	0	0.00	15	60.83	61.00	-15	8,220	-0.18%
2018/11/30	16	59.91	18	59.76	59.50	-2	8,169	-0.02%
2018/11/29	2	59.85	1	58.90	59.90	1	8,257	0.01%
2018/11/27	7	56.97	4	58.00	58.20	3	8,238	0.04%
2018/11/26	1	55.40	0	0.00	55.50	1	8,183	0.01%
2018/11/20	10	53.90	15	54.02	55.80	-5	8,547	-0.06%
2018/11/19	5	55.00	0	0.00	54.10	5	8,406	0.06%
2018/11/16	10	55.50	5	55.10	54.80	5	8,349	0.06%
2018/11/14	1	54.10	2	54.15	53.50	-1	8,119	-0.01%
2018/11/13	28	51.90	1	52.40	54.00	27	8,069	0.33%
2018/11/12	2	54.60	1	53.90	54.10	1	8,012	0.01%
2018/11/08	5	54.32	2	54.35	53.80	3	7,904	0.04%
2018/11/07	5	54.76	0	0.00	54.80	5	7,787	0.06%
2018/11/06	3	57.43	2	57.00	56.10	1	7,650	0.01%
2018/11/05	0	0.00	31	59.58	59.30	-31	7,507	-0.41%
2018/11/02	3	61.40	0	0.00	61.40	3	7,391	0.04%
2018/10/29	0	0.00	1	55.00	55.30	-1	6,984	-0.01%
2018/10/26	2	53.10	1	54.00	52.80	1	6,996	0.01%
2018/10/25	2	55.10	2	54.90	53.70	0	6,943	0.00%
2018/10/24	3	57.60	3	57.90	58.00	0	6,925	0.00%
2018/10/19	1	55.90	1	55.90	56.30	0	6,825	0.00%
2018/10/12	2	56.05	0	0.00	56.60	2	7,000	0.03%
2018/10/11	0	0.00	2	51.40	54.10	-2	7,002	-0.03%
2018/10/09	1	55.50	1	55.90	54.40	0	6,935	0.00%
2018/10/08	1	54.90	1	53.90	55.00	0	7,013	0.00%
2018/10/05	5	55.10	4	54.65	55.10	1	7,012	0.01%
2018/10/04	1	58.20	1	58.80	59.00	0	7,104	0.00%
2018/10/03	3	59.80	7	59.43	58.80	-4	7,203	-0.06%
2018/10/02	1	60.50	1	60.90	61.20	0	7,209	0.00%
2018/10/01	4	60.60	0	0.00	60.70	4	7,363	0.05%
2018/09/28	1	59.30	1	59.70	59.00	0	7,398	0.00%
2018/09/27	33	59.10	32	60.03	59.00	1	7,422	0.01%
2018/09/26	1	61.00	1	61.50	61.20	0	7,261	0.00%
2018/09/19	1	64.80	0	0.00	63.10	1	7,113	0.01%
2018/09/13	1	65.00	17	65.05	65.60	-16	7,211	-0.22%
2018/09/12	1	65.00	1	65.40	65.20	0	7,151	0.00%
2018/09/11	1	65.10	1	65.10	67.50	0	7,060	0.00%
2018/09/10	0	0.00	4	65.55	66.00	-4	6,972	-0.06%
2018/09/07	5	69.70	1	69.00	68.40	4	6,897	0.06%
2018/09/06	0	0.00	36	68.40	70.20	-36	6,824	-0.53%
2018/09/04	36	70.45	0	70.00	70.30	36	6,672	0.54%
2018/09/03	2	68.90	2	68.60	68.50	0	6,594	0.00%
2018/08/30	20	70.60	18	68.20	68.80	2	6,386	0.03%
2018/08/28	1	64.80	1	64.50	64.80	0	6,063	0.00%
2018/08/20	0	0.00	1	63.00	63.10	-1	6,436	-0.02%
2018/08/17	1	63.60	1	64.00	64.00	0	6,465	0.00%
2018/08/16	6	62.07	5	64.38	64.90	1	6,473	0.02%
2018/08/13	1	67.20	8	64.65	63.50	-7	6,418	-0.11%
2018/08/10	0	0.00	2	65.90	66.90	-2	6,285	-0.03%
2018/08/09	0	0.00	2	65.90	66.00	-2	6,275	-0.03%
2018/08/06	2	68.60	5	68.80	67.90	-3	6,283	-0.05%
2018/08/03	4	66.65	0	0.00	66.90	4	6,323	0.06%
2018/08/01	0	0.00	4	66.60	65.90	-4	6,320	-0.06%
2018/07/24	0	0.00	6	69.10	68.30	-6	6,579	-0.09%
2018/07/23	8	66.94	2	66.80	67.00	6	6,593	0.09%
2018/07/20	3	69.00	6	69.62	67.60	-3	6,600	-0.05%
2018/07/19	0	0.00	10	69.00	69.20	-10	6,575	-0.15%
2018/07/18	1	68.30	11	68.51	68.70	-10	6,582	-0.15%
2018/07/16	15	67.53	0	0.00	67.20	15	6,443	0.23%
2018/07/13	0	0.00	1	67.30	67.00	-1	6,415	-0.02%
2018/07/12	61	68.24	20	68.33	66.60	41	6,459	0.63%
2018/07/11	16	66.28	16	66.94	67.20	0	6,367	0.00%
2018/07/10	1	66.50	1	66.90	67.00	0	6,380	0.00%
2018/07/06	0	0.00	20	64.95	63.00	-20	6,209	-0.32%
2018/07/05	15	65.20	15	64.00	64.60	0	6,229	0.00%
2018/07/04	21	64.30	0	0.00	64.40	21	6,281	0.33%
2018/07/02	1	63.70	0	0.00	63.30	1	6,272	0.02%
2018/06/26	3	60.83	38	62.33	60.10	-35	6,554	-0.53%
2018/06/25	35	63.94	0	0.00	63.70	35	6,651	0.53%
2018/06/12	1	64.10	1	64.40	64.00	0	7,350	0.00%
2018/06/11	1	64.70	1	65.00	64.50	0	7,459	0.00%
2018/06/01	2	62.55	3	62.00	62.60	-1	7,776	-0.01%
2018/05/30	0	0.00	5	63.00	63.50	-5	7,992	-0.06%
2018/05/29	5	67.66	1	66.20	64.90	4	8,167	0.05%
2018/05/15	2	63.75	3	64.00	63.40	-1	9,204	-0.01%
2018/05/09	2	59.40	2	59.75	60.20	0	9,260	0.00%
2018/05/08	0	0.00	1	57.80	59.80	-1	9,247	-0.01%
2018/05/07	4	57.38	3	57.57	57.00	1	9,287	0.01%
2018/05/04	3	58.63	3	59.00	58.80	0	9,340	0.00%
2018/05/03	14	60.41	30	60.36	59.00	-16	9,347	-0.17%
2018/05/02	1	62.60	0	0.00	62.60	1	9,378	0.01%
2018/04/27	2	57.65	2	57.30	57.60	0	9,469	0.00%
2018/04/26	2	59.90	3	60.23	59.30	-1	9,446	-0.01%
2018/04/25	4	60.68	3	60.93	59.60	1	9,596	0.01%
2018/04/24	2	61.25	2	60.45	61.10	0	9,726	0.00%
2018/04/23	2	62.45	2	62.90	62.30	0	9,687	0.00%
2018/04/19	0	0.00	5	64.16	64.60	-5	10,048	-0.05%
2018/04/18	1	63.70	7	64.56	63.70	-6	10,150	-0.06%
2018/04/17	25	63.50	0	0.00	64.50	25	10,495	0.24%
2018/04/16	2	62.60	0	0.00	62.00	2	10,372	0.02%
2018/04/11	1	64.20	12	64.00	63.30	-11	10,183	-0.11%
2018/04/10	13	63.31	1	63.20	63.00	12	10,095	0.12%
2018/04/09	10	63.40	10	64.40	64.20	0	9,980	0.00%
2018/03/29	15	67.00	26	67.50	68.50	-11	10,020	-0.11%
2018/03/28	12	63.94	5	62.92	64.00	7	9,747	0.07%
2018/03/27	14	65.16	16	65.34	65.40	-2	9,494	-0.02%
2018/03/26	6	67.30	1	67.30	66.60	5	9,229	0.05%
2018/03/20	1	68.90	1	69.30	69.00	0	9,509	0.00%
2018/03/15	1	70.80	1	71.30	71.20	0	9,530	0.00%
2018/03/13	2	69.85	2	69.90	69.30	0	9,385	0.00%
2018/03/09	3	67.60	3	67.90	68.30	0	9,170	0.00%
2018/03/07	2	68.55	2	68.40	68.30	0	9,197	0.00%
2018/03/06	0	0.00	9	68.90	70.00	-9	9,313	-0.10%
2018/03/05	1	70.00	0	0.00	67.30	1	9,315	0.01%
2018/03/02	9	69.90	13	69.80	70.10	-4	9,268	-0.04%
2018/02/27	13	69.49	0	0.00	68.50	13	9,426	0.14%
2018/02/26	2	71.20	9	69.91	70.80	-7	9,317	-0.08%
2018/02/23	0	0.00	19	69.79	70.30	-19	9,106	-0.21%
2018/02/22	1	64.70	1	64.70	65.00	0	8,887	0.00%
2018/02/21	0	0.00	15	64.13	64.70	-15	8,873	-0.17%
2018/02/09	17	62.14	0	0.00	62.20	17	8,821	0.19%
2018/02/08	2	64.45	1	64.00	65.20	1	8,771	0.01%
2018/02/07	20	64.81	1	64.70	63.30	19	8,799	0.22%
2018/02/06	0	0.00	1	62.70	62.50	-1	8,720	-0.01%
2018/02/05	1	63.10	0	0.00	64.90	1	8,674	0.01%
2018/02/02	1	65.00	1	65.20	65.50	0	8,663	0.00%
2018/01/26	0	0.00	1	67.10	67.40	-1	8,731	-0.01%
2018/01/19	1	66.30	1	65.60	66.30	0	8,681	0.00%
2018/01/18	5	65.90	0	0.00	65.50	5	8,722	0.06%
2018/01/15	0	0.00	1	62.90	64.30	-1	8,858	-0.01%
2018/01/11	1	58.80	4	60.40	60.90	-3	8,590	-0.03%
2018/01/10	0	0.00	1	56.60	58.50	-1	8,431	-0.01%
2018/01/09	1	58.20	0	0.00	56.30	1	8,517	0.01%
2018/01/08	1	57.80	1	57.80	58.00	0	8,802	0.00%