晟德 (4123)-亞東券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
54.1
漲跌
▼0.9
漲幅
-1.64%
成交量
12,000張
產業
上櫃生技醫療類股
411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

晟德 (4123)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	1.3	54.16	0	0.00	54.10	1.3	3,630	0.03%
2024/06/25	0	0.00	1	55.00	55.00	-1	3,442	-0.03%
2024/06/24	3	54.93	2	55.40	54.40	1	3,347	0.03%
2024/06/21	2	54.25	1	55.00	55.00	1	3,227	0.03%
2024/06/20	2	54.25	13.4	54.90	54.70	-11.4	3,100	-0.37%
2024/06/19	5.1	52.00	10.1	52.36	52.20	-5	2,846	-0.18%
2024/06/18	1	52.00	4.1	52.42	52.60	-3.1	2,723	-0.11%
2024/06/17	0	0.00	1.2	52.31	52.40	-1.2	2,569	-0.04%
2024/06/14	0.5	49.00	2.2	48.63	49.40	-1.7	2,355	-0.07%
2024/06/13	1.1	47.38	0	0.00	47.10	1.1	2,302	0.05%
2024/06/12	1.1	47.37	1	47.60	47.45	0.1	2,309	0.00%
2024/06/11	2	48.15	2	48.83	48.15	0	2,278	0.00%
2024/06/07	2.4	48.29	27	48.10	48.40	-24.6	2,273	-1.08%
2024/06/06	3	50.70	2	50.45	50.50	1	2,080	0.05%
2024/06/05	2	51.05	9.3	50.57	50.80	-7.3	1,907	-0.38%
2024/06/04	0.3	47.25	2	47.70	47.25	-1.7	1,630	-0.10%
2024/06/03	7	48.17	0	0.00	47.35	7	1,594	0.44%
2024/05/31	0	0.00	2.1	47.03	47.15	-2.1	1,528	-0.14%
2024/05/30	1	45.25	2	45.15	45.40	-1	1,452	-0.07%
2024/05/28	0	0.00	5.2	44.97	45.20	-5.2	1,458	-0.35%
2024/05/27	5.5	44.71	0	0.00	44.60	5.5	1,507	0.36%
2024/05/24	0.1	45.05	10	45.35	45.00	-10	1,516	-0.66%
2024/05/23	2	45.00	3	45.45	45.40	-1	1,525	-0.07%
2024/05/22	1.1	45.68	12	45.60	45.35	-11	1,511	-0.72%
2024/05/17	0	0.00	2.1	45.98	46.00	-2.1	1,511	-0.14%
2024/05/15	1.1	45.14	0	0.00	44.75	1.1	1,503	0.07%
2024/05/14	11.1	45.33	3	45.40	45.40	8.1	1,494	0.54%
2024/05/13	2	46.15	2.1	45.99	46.10	-0.1	1,461	0.00%
2024/05/10	5	44.86	1	45.00	45.05	4	1,418	0.28%
2024/05/09	0	0.00	1	45.45	45.30	-1	1,405	-0.07%
2024/05/08	0	0.00	1.1	44.98	44.65	-1.1	1,382	-0.08%
2024/05/07	0	0.00	1	44.05	43.95	-1	1,368	-0.07%
2024/05/03	4	43.58	0	0.00	43.55	4	1,409	0.28%
2024/05/02	2	43.40	1	43.70	43.65	1	1,469	0.07%
2024/04/29	0	0.00	1	43.50	43.60	-1	1,581	-0.06%
2024/04/26	2	43.10	1	43.50	42.95	1	1,590	0.06%
2024/04/24	0	0.00	1	44.05	43.85	-1	1,599	-0.06%
2024/04/23	1	43.60	2	43.68	43.40	-1	1,628	-0.06%
2024/04/22	1	42.50	0	0.00	42.50	1	1,682	0.06%
2024/04/17	0	0.00	1	43.00	42.95	-1	1,683	-0.06%
2024/04/16	1	42.50	0	0.00	42.50	1	1,679	0.06%
2024/04/12	0.1	43.85	0	0.00	43.80	0.1	1,663	0.00%
2024/04/11	1.3	44.22	1	45.20	44.25	0.3	1,656	0.02%
2024/04/10	0	0.00	0.2	44.90	44.75	-0.2	1,650	-0.01%
2024/04/08	1	44.20	3.1	43.49	44.35	-2.1	1,619	-0.13%
2024/04/02	0	0.00	1.3	43.47	43.50	-1.3	1,615	-0.08%
2024/03/25	2	43.55	0	0.00	43.50	2	1,656	0.12%
2024/03/20	0.4	42.70	0	0.00	42.50	0.4	1,656	0.02%
2024/03/15	2	43.20	0	0.00	42.85	2	1,628	0.12%
2024/03/13	2.4	43.22	1	43.85	43.35	1.4	1,580	0.09%
2024/03/11	1	44.95	0	0.00	45.15	1	1,509	0.07%
2024/03/08	0.1	45.00	0	0.00	45.15	0.1	1,515	0.00%
2024/03/05	0.1	46.85	0	0.00	46.80	0.1	1,495	0.00%
2024/03/04	0.1	47.00	0	0.00	47.00	0.1	1,491	0.00%
2024/03/01	1	47.25	0	0.00	47.35	1	1,489	0.07%
2024/02/29	0	0.00	1	47.65	47.55	-1	1,500	-0.07%
2024/02/27	11	46.30	2	46.70	46.30	9	1,446	0.62%
2024/02/26	0	0.00	0.2	46.35	46.50	-0.2	1,435	-0.01%
2024/02/22	0.1	46.05	0	0.00	45.75	0.1	1,409	0.01%
2024/02/21	0.1	46.45	3	46.40	46.15	-3	1,399	-0.21%
2024/02/20	2	46.75	0	0.00	46.70	2	1,390	0.14%
2024/02/19	0	0.00	2	47.28	47.30	-2	1,391	-0.14%
2024/01/30	0.1	45.80	2.1	45.81	45.60	-2	1,490	-0.14%
2024/01/26	2.1	46.66	2	46.55	46.20	0.1	1,496	0.01%
2024/01/25	9.1	48.60	2	48.25	47.60	7.1	1,468	0.48%
2024/01/24	2.1	48.16	2.1	48.25	48.35	0	1,421	0.00%
2024/01/23	2	47.00	1.1	46.89	47.55	0.9	1,389	0.06%
2024/01/22	0	0.00	1	46.15	46.25	-1	1,370	-0.07%
2024/01/18	0	0.00	1	45.65	45.70	-1	1,390	-0.07%
2024/01/17	2	45.75	0	0.00	45.20	2	1,391	0.14%
2024/01/16	2.1	46.20	6.1	46.34	46.65	-4.1	1,365	-0.30%
2024/01/15	2	44.80	2.1	45.20	45.10	-0.1	1,302	-0.01%
2024/01/12	0	0.00	0.1	44.90	44.90	-0.1	1,293	0.00%
2024/01/10	1	43.30	0	0.00	43.25	1	1,309	0.08%
2024/01/09	3	43.67	0	0.00	43.55	3	1,316	0.23%
2024/01/04	1.1	44.15	0	0.00	44.05	1.1	1,329	0.08%
2024/01/03	20	44.29	0	0.00	44.10	20	1,332	1.50%
2023/12/26	1	44.25	0	0.00	44.40	1	1,309	0.08%
2023/12/25	0.3	44.30	0	0.00	43.95	0.3	1,302	0.02%
2023/12/22	0.1	44.50	0	0.00	44.30	0.1	1,292	0.01%
2023/12/21	0.3	44.70	0	0.00	44.45	0.3	1,294	0.03%
2023/12/19	0.7	44.89	0	0.00	44.80	0.7	1,282	0.06%
2023/12/18	1	45.00	0	0.00	44.90	1	1,284	0.08%
2023/12/13	0.1	45.70	0	0.00	45.70	0.1	1,290	0.00%
2023/12/12	0	0.00	1	45.70	45.65	-1	1,295	-0.08%
2023/12/08	2	46.43	0	0.00	46.50	2	1,299	0.15%
2023/12/07	0	0.00	0.1	46.80	46.45	-0.1	1,303	0.00%
2023/12/05	0	0.00	0.1	46.25	46.00	-0.1	1,334	-0.01%
2023/12/04	0	0.00	1	46.50	46.60	-1	1,366	-0.07%
2023/12/01	0	0.00	0.1	46.35	46.05	-0.1	1,370	0.00%
2023/11/28	1	45.15	0	0.00	45.40	1	1,358	0.07%
2023/11/24	0	0.00	0.1	44.65	44.70	-0.1	1,355	0.00%
2023/11/23	0	0.00	0.1	44.60	44.15	-0.1	1,357	0.00%
2023/11/17	0	0.00	2.3	43.70	43.65	-2.3	1,436	-0.16%
2023/11/16	0	0.00	12.1	43.51	43.55	-12.1	1,452	-0.83%
2023/11/15	1	42.55	0	0.00	42.50	1	1,446	0.07%
2023/11/13	0.3	43.40	0.2	42.45	42.35	0.1	1,475	0.01%
2023/11/10	0	0.00	0.1	46.25	45.25	-0.1	1,433	0.00%
2023/11/06	0.1	45.10	0	0.00	45.25	0.1	1,751	0.00%
2023/11/03	0.2	45.50	1	45.90	45.25	-0.8	1,755	-0.05%
2023/11/01	0.1	45.45	0	0.00	45.05	0.1	1,819	0.01%
2023/10/31	9	45.90	0	0.00	45.65	9	1,865	0.48%
2023/10/30	1.3	46.59	0	0.00	46.50	1.3	1,900	0.07%
2023/10/27	0.1	46.90	11.2	46.78	46.90	-11.1	1,899	-0.58%
2023/10/25	0	0.00	0.1	46.37	46.10	-0.1	2,052	0.00%
2023/10/24	0	0.00	0.1	45.80	45.85	-0.1	2,138	0.00%
2023/10/20	6	44.72	6	45.00	45.15	0	2,477	0.00%
2023/10/19	0	0.00	36.1	45.34	45.20	-36.1	2,659	-1.36%
2023/10/18	38.9	44.77	0	0.00	44.40	38.9	2,981	1.30%
2023/10/17	0	0.00	36	45.50	45.45	-36	3,881	-0.93%
2023/10/12	0.1	45.25	3	45.45	45.50	-2.9	5,192	-0.06%
2023/10/04	0.1	45.35	0	0.00	45.05	0.1	5,341	0.00%
2023/10/03	1	45.60	0	0.00	45.60	1	5,405	0.02%
2023/09/25	0	0.00	3	45.70	45.55	-3	5,912	-0.05%
2023/09/20	1.4	46.28	0	0.00	45.75	1.4	6,132	0.02%
2023/09/19	2.2	46.51	0	0.00	46.50	2.2	6,222	0.04%
2023/09/18	6	46.75	1	46.80	46.90	5	6,234	0.08%
2023/09/14	0	0.00	3	46.60	46.60	-3	6,257	-0.05%
2023/09/12	1	46.25	0	0.00	46.60	1	6,293	0.02%
2023/09/11	1	46.20	0	0.00	46.20	1	6,319	0.02%
2023/09/08	1	46.20	2	46.20	46.25	-1	6,346	-0.02%
2023/09/07	1	51.40	7	51.87	51.50	-6	6,345	-0.09%
2023/09/06	2	51.15	1	51.30	51.40	1	6,391	0.02%
2023/09/05	1	51.10	1	51.40	51.30	0	6,460	0.00%
2023/09/04	1	50.80	1	51.20	51.20	0	6,676	0.00%
2023/09/01	0	0.00	1	51.40	51.20	-1	6,906	-0.01%
2023/08/31	3	50.90	0	0.00	51.40	3	7,055	0.04%
2023/08/30	1	51.30	1	51.30	50.90	0	7,098	0.00%
2023/08/29	0	0.00	1	50.30	50.40	-1	7,095	-0.01%
2023/08/28	1	49.75	0	0.00	49.70	1	7,113	0.01%
2023/08/25	0	0.00	1	50.50	50.60	-1	7,109	-0.01%
2023/08/24	2	49.90	0	0.00	49.80	2	7,096	0.03%
2023/08/23	1	50.20	0	0.00	50.20	1	7,078	0.01%
2023/08/18	2	50.60	0	0.00	50.30	2	7,083	0.03%
2023/08/16	0	0.00	1.7	51.16	50.70	-1.7	7,078	-0.02%
2023/08/15	1.7	51.96	10	51.60	51.80	-8.3	7,067	-0.12%
2023/08/14	9	52.10	0	0.00	52.00	9	7,037	0.13%
2023/08/11	1	58.00	1	58.20	57.70	0	6,868	0.00%
2023/08/10	3	57.47	0	0.00	57.50	3	6,945	0.04%
2023/08/09	2	59.30	1	59.70	59.30	1	7,020	0.01%
2023/08/08	0	0.00	1	60.00	60.00	-1	7,103	-0.01%
2023/08/07	2	58.00	3	58.43	59.20	-1	7,133	-0.01%
2023/08/04	2	58.30	0	0.00	58.80	2	7,128	0.03%
2023/07/31	3	59.90	1	60.30	59.50	2	7,232	0.03%
2023/07/28	12	60.65	0	0.00	60.30	12	7,232	0.17%
2023/07/27	8	61.80	2	62.40	61.80	6	7,137	0.08%
2023/07/26	39.9	62.31	2	62.50	61.80	37.9	7,080	0.54%
2023/07/25	9	61.67	22	63.09	63.40	-13	6,969	-0.19%
2023/07/24	5	62.46	1	62.90	61.80	4	6,873	0.06%
2023/07/21	22	62.86	23	63.45	62.40	-1	6,799	-0.01%
2023/07/20	34.3	63.66	10.2	63.87	63.30	24.1	6,578	0.37%
2023/07/19	18	62.12	39	64.70	65.20	-21	5,805	-0.36%
2023/07/18	2	58.60	1	59.30	59.30	1	5,037	0.02%
2023/07/17	10	59.10	12	59.09	59.20	-2	5,101	-0.04%
2023/07/14	2	56.30	2	56.15	56.10	0	4,918	0.00%
2023/07/13	11	54.61	2	54.90	55.00	9	4,875	0.18%
2023/07/11	1	55.40	0	0.00	55.40	1	4,860	0.02%
2023/07/10	1	56.00	0	0.00	55.80	1	4,878	0.02%
2023/07/07	2	56.70	0	0.00	56.50	2	4,817	0.04%
2023/07/06	0	0.00	3	57.23	57.10	-3	4,714	-0.06%
2023/07/05	0	0.00	4	56.25	56.60	-4	4,533	-0.09%
2023/07/04	2.1	55.09	0	0.00	54.70	2.1	4,396	0.05%
2023/07/03	1	55.10	0	0.00	55.00	1	4,378	0.02%
2023/06/30	0	0.00	2	55.35	55.40	-2	4,329	-0.05%
2023/06/28	1	53.70	1	54.40	54.50	0	4,205	0.00%
2023/06/27	0	0.00	5	54.50	54.70	-5	4,142	-0.12%
2023/06/15	0	0.00	1	52.60	52.60	-1	3,976	-0.03%
2023/06/14	2	53.10	0	0.00	53.10	2	3,951	0.05%
2023/06/13	3	53.63	1	54.00	54.10	2	3,929	0.05%
2023/06/12	16	54.39	1	54.90	54.00	15	3,891	0.39%
2023/06/09	3	54.83	2	55.40	55.50	1	3,805	0.03%
2023/06/08	5	55.80	6	55.15	55.50	-1	3,726	-0.03%
2023/06/07	10	54.91	18.4	54.76	54.90	-8.4	3,511	-0.24%
2023/06/06	10	52.62	3	53.00	52.70	7	3,277	0.21%
2023/06/05	3	52.30	3	51.80	51.90	0	3,130	0.00%
2023/06/01	0	0.00	1	51.10	50.80	-1	3,064	-0.03%
2023/05/29	1	50.40	0	0.00	50.30	1	3,013	0.03%
2023/05/26	1	50.20	0	0.00	50.10	1	3,005	0.03%
2023/05/25	1	50.90	0	0.00	50.60	1	2,996	0.03%
2023/05/24	1	50.80	1	51.20	51.30	0	2,984	0.00%
2023/05/23	0.5	51.20	2	50.90	51.20	-1.5	2,968	-0.05%
2023/05/19	1	49.50	1	49.80	49.70	0	2,925	0.00%
2023/05/18	1	50.50	1	49.90	50.10	0	2,895	0.00%
2023/05/16	0	0.00	1	50.20	50.50	-1	2,835	-0.04%
2023/05/15	4	48.79	1	49.35	49.05	3	2,725	0.11%
2023/05/12	0	0.00	3	51.73	52.00	-3	2,581	-0.12%
2023/05/11	3	49.68	10	49.05	49.05	-7	2,480	-0.28%
2023/05/10	2	50.75	0	0.00	51.00	2	2,398	0.08%
2023/05/08	1	51.80	0	0.00	51.60	1	2,322	0.04%
2023/05/05	11	53.28	0	0.00	52.40	11	2,277	0.48%
2023/05/04	1	50.50	2	52.25	53.00	-1	2,150	-0.05%
2023/05/03	0.1	51.30	0	0.00	51.30	0.1	2,072	0.00%
2023/05/02	0	0.00	4	51.00	51.30	-4	2,046	-0.20%
2023/04/28	1	50.80	0	0.00	50.80	1	2,008	0.05%
2023/04/27	0.1	51.00	0	0.00	51.30	0.1	1,943	0.01%
2023/04/26	1	49.85	1	51.30	52.10	0	1,860	0.00%
2023/04/24	0	0.00	2	51.20	52.00	-2	1,649	-0.12%
2023/04/21	1	49.50	1	50.50	49.05	0	1,492	0.00%
2023/04/20	2	51.35	3	51.60	50.10	-1	1,408	-0.07%
2023/04/19	0	0.00	3	49.62	50.40	-3	1,181	-0.25%
2023/04/18	0	0.00	1	48.20	48.05	-1	1,054	-0.09%
2023/04/17	0	0.00	2	48.25	48.25	-2	1,035	-0.19%
2023/04/14	1	47.85	1	48.00	48.00	0	1,014	0.00%
2023/04/13	2	48.30	3	47.67	48.30	-1	993	-0.10%
2023/04/11	0	0.00	1	46.90	46.75	-1	930	-0.11%
2023/04/10	1	47.05	0	0.00	47.00	1	949	0.11%
2023/04/07	1	47.05	2	47.58	47.35	-1	1,014	-0.10%
2023/04/06	2	46.60	1	46.55	46.55	1	1,157	0.09%
2023/03/30	0	0.00	1	46.60	46.35	-1	1,149	-0.09%
2023/03/17	0	0.00	31.5	44.66	44.40	-31.5	1,253	-2.51%
2023/03/16	0	0.00	10	44.80	44.50	-10	1,274	-0.78%
2023/03/14	1	46.05	0	0.00	46.05	1	1,350	0.07%
2023/03/08	2	47.63	1	48.40	47.50	1	1,372	0.07%
2023/03/07	1	47.90	0	0.00	47.70	1	1,358	0.07%
2023/03/03	0	0.00	1	48.10	48.05	-1	1,346	-0.07%
2023/03/02	0	0.00	1	47.95	47.80	-1	1,343	-0.07%
2023/02/23	0	0.00	1	47.70	47.75	-1	1,362	-0.07%
2023/02/21	1	47.70	0	0.00	47.50	1	1,362	0.07%
2023/02/20	1	47.15	2	47.33	47.25	-1	1,363	-0.07%
2023/02/17	1	47.85	0	0.00	47.60	1	1,352	0.07%
2023/02/15	1	47.65	0	0.00	47.60	1	1,413	0.07%
2023/02/14	5	48.26	2	48.70	48.20	3	1,412	0.21%
2023/02/13	0	0.00	1	48.55	48.45	-1	1,410	-0.07%
2023/02/10	1	48.10	1	48.80	47.90	0	1,407	0.00%
2023/02/09	2.3	48.13	4	48.20	47.90	-1.7	1,395	-0.12%
2023/02/08	3	48.70	1	48.55	48.55	2	1,387	0.14%
2023/02/07	1	48.25	4	48.41	48.40	-3	1,378	-0.22%
2023/02/06	1	48.10	1	48.95	48.10	0	1,375	0.00%
2023/02/03	8	48.26	3	48.35	48.40	5	1,363	0.37%
2023/02/02	1	47.70	1.1	47.88	47.85	-0.1	1,345	0.00%
2023/02/01	1	47.10	0	0.00	47.20	1	1,333	0.08%
2023/01/31	0	0.00	4	46.90	47.20	-4	1,334	-0.30%
2023/01/30	2	46.15	1	46.35	46.05	1	1,329	0.08%
2023/01/17	0	0.00	0.7	45.85	46.00	-0.7	1,329	-0.05%
2023/01/16	0	0.00	2	45.78	45.85	-2	1,332	-0.15%
2023/01/12	3	45.82	5	46.06	45.30	-2	1,336	-0.15%
2023/01/11	0	0.00	1	46.00	46.00	-1	1,334	-0.07%
2023/01/10	2	46.33	0	0.00	46.05	2	1,338	0.15%
2023/01/09	0	0.00	1	46.65	46.30	-1	1,342	-0.07%
2023/01/06	2	46.15	1	46.10	46.10	1	1,340	0.07%
2023/01/05	1	46.60	0	0.00	46.60	1	1,347	0.07%
2023/01/04	1	46.50	1	46.90	46.90	0	1,349	0.00%
2023/01/03	1	46.60	0	0.00	46.55	1	1,352	0.07%
2022/12/29	1	47.05	1	47.50	47.35	0	1,346	0.00%
2022/12/28	3	47.85	2	47.65	47.65	1	1,345	0.07%
2022/12/27	5	48.18	1	48.80	48.80	4	1,332	0.30%
2022/12/26	5	49.85	7	49.47	49.80	-2	1,264	-0.16%
2022/12/23	2	46.95	3	46.65	46.35	-1	1,118	-0.09%
2022/12/22	1	45.55	1	46.00	46.05	0	1,116	0.00%
2022/12/21	2	46.08	0	0.00	45.45	2	1,129	0.18%
2022/12/20	3	47.78	0	0.00	46.15	3	1,127	0.27%
2022/12/19	0	0.00	4.4	48.88	48.40	-4.4	1,135	-0.39%
2022/12/16	1	46.75	6	47.51	47.60	-5	1,109	-0.45%
2022/12/15	2	47.50	0.2	47.50	47.25	1.9	1,106	0.17%
2022/12/14	3	47.68	1	48.00	47.75	2	1,117	0.18%
2022/12/13	2	48.25	1	48.45	48.30	1	1,100	0.09%
2022/12/12	4	47.26	1	47.35	47.10	3	1,058	0.28%
2022/12/08	1	47.10	4	47.16	47.20	-3	1,046	-0.29%
2022/12/07	14	47.26	3	47.32	47.35	11	1,031	1.07%
2022/12/06	2	45.33	8	46.10	45.00	-6	958	-0.63%
2022/12/02	8	45.60	0	0.00	45.65	8	1,002	0.80%
2022/12/01	0	0.00	6	45.01	46.10	-6	1,045	-0.57%
2022/11/30	0	0.00	1	44.60	44.45	-1	1,048	-0.10%
2022/11/29	0	0.00	1	43.40	43.90	-1	1,066	-0.09%
2022/11/25	2	43.80	1	43.90	43.65	1	1,101	0.09%
2022/11/23	0	0.00	1	44.35	44.35	-1	1,174	-0.09%
2022/11/22	2	43.63	0	0.00	43.50	2	1,187	0.17%
2022/11/21	1	43.75	1	44.15	44.15	0	1,186	0.00%
2022/11/14	0	0.00	1	42.45	43.35	-1	1,217	-0.08%
2022/11/11	1	43.65	0	0.00	43.50	1	1,197	0.08%
2022/11/09	1	44.75	0	0.00	44.95	1	1,161	0.09%
2022/10/27	0	0.00	1	43.10	43.70	-1	1,209	-0.08%
2022/10/26	1	42.60	2	42.65	43.05	-1	1,213	-0.08%
2022/10/19	1	45.25	0	0.00	45.35	1	1,239	0.08%
2022/10/14	0.6	45.85	1	45.90	45.75	-0.4	1,269	-0.03%
2022/10/13	1.7	45.47	0	0.00	45.15	1.7	1,271	0.13%
2022/10/12	0.3	46.81	1	46.75	46.75	-0.8	1,260	-0.06%
2022/10/11	1.2	46.11	0	0.00	46.45	1.2	1,258	0.09%
2022/10/07	14.1	47.44	2	47.30	47.25	12.1	1,258	0.96%
2022/10/06	21	46.61	0	0.00	47.00	21	1,255	1.67%
2022/10/04	2	46.20	0	0.00	46.25	2	1,257	0.16%
2022/09/29	0	45.95	1	45.40	45.60	-1	1,239	-0.08%
2022/09/28	0	45.55	0	0.00	45.35	0	1,237	0.00%
2022/09/27	0.1	45.83	0	0.00	47.10	0.1	1,226	0.00%
2022/09/26	1	46.45	31	45.88	46.40	-30	1,230	-2.44%
2022/09/23	1	48.70	0	0.00	48.35	1	1,226	0.08%
2022/09/22	1	48.50	3	49.10	49.40	-2	1,249	-0.16%
2022/09/21	0	0.00	1	50.20	49.35	-1	1,278	-0.08%
2022/09/20	1	50.20	1	50.20	50.10	0	1,263	0.00%
2022/09/19	0.1	50.60	0	0.00	50.10	0.1	1,276	0.01%
2022/09/16	1	51.20	8	51.10	51.30	-7	1,293	-0.54%
2022/09/15	0	52.10	0	0.00	51.60	0	1,297	0.00%
2022/09/14	1	51.41	1	51.70	51.90	0	1,299	0.00%
2022/09/13	39	52.00	26	51.90	51.90	13	1,290	1.01%
2022/09/12	0.1	52.00	2	52.20	51.90	-1.9	1,305	-0.15%
2022/09/08	2	51.86	6	52.07	52.20	-4	1,287	-0.31%
2022/09/07	4	60.30	0	0.00	60.60	4	1,246	0.32%
2022/09/06	3	61.53	1	60.90	60.80	2	1,199	0.17%
2022/09/05	1	62.50	1.1	62.55	62.20	-0.1	1,181	-0.01%
2022/09/02	1	62.90	1	63.30	62.80	0	1,166	0.00%
2022/09/01	0.1	62.58	0	0.00	62.60	0.1	1,157	0.00%
2022/08/31	6.1	63.27	2	64.10	62.90	4.1	1,144	0.36%
2022/08/30	4	62.68	1	62.80	62.80	3	1,088	0.28%
2022/08/26	0	0.00	3.2	62.23	61.70	-3.2	1,042	-0.31%
2022/08/25	2	62.05	0.2	61.90	61.70	1.8	1,038	0.17%
2022/08/24	3	61.57	1	61.90	61.90	2	1,032	0.19%
2022/08/23	0.1	61.20	0	0.00	61.00	0.1	1,019	0.00%
2022/08/22	0.1	61.85	0	0.00	61.50	0.1	1,017	0.01%
2022/08/18	0	60.80	10	60.80	60.50	-10	991	-1.01%
2022/08/17	0.1	60.70	4	61.00	60.30	-4	986	-0.40%
2022/08/16	2.1	60.55	0	0.00	60.60	2.1	983	0.21%
2022/08/15	6.1	60.03	0	0.00	60.30	6.1	975	0.62%
2022/08/08	0	0.00	1	57.70	57.90	-1	940	-0.11%
2022/08/05	1	57.60	1	57.20	57.60	0	956	0.00%
2022/08/03	0	0.00	0.1	58.00	57.70	-0.1	969	-0.01%
2022/08/01	0	0.00	4	58.80	58.70	-4	977	-0.41%
2022/07/26	0.1	59.40	0	0.00	59.50	0.1	982	0.01%
2022/07/25	0	0.00	8	59.60	59.60	-8	973	-0.82%
2022/07/22	10	58.22	0	0.00	57.90	10	938	1.07%
2022/07/19	0	0.00	0.2	57.60	57.40	-0.2	1,012	-0.02%
2022/07/15	0.2	57.10	0	0.00	57.00	0.2	1,111	0.02%
2022/07/12	0	0.00	2	57.20	57.10	-2	1,343	-0.15%
2022/07/08	10	58.29	0	0.00	58.00	10	1,354	0.74%
2022/07/07	0	0.00	10	57.70	57.80	-10	1,354	-0.74%
2022/07/01	0	0.00	3	59.00	58.10	-3	1,361	-0.22%
2022/06/30	13	60.74	1	60.00	60.20	12	1,344	0.89%
2022/06/29	2	61.90	0	0.00	62.00	2	1,318	0.15%
2022/06/22	10	60.17	0	0.00	58.90	10	1,294	0.77%
2022/06/20	0	0.00	1	58.60	58.60	-1	1,380	-0.07%
2022/06/15	4	58.90	0	0.00	59.00	4	1,367	0.29%
2022/06/14	0	0.00	2	58.85	59.10	-2	1,368	-0.15%
2022/06/13	1	60.40	0	0.00	60.00	1	1,352	0.07%
2022/06/10	3	61.13	2	60.50	60.80	1	1,343	0.07%
2022/06/08	0	0.00	8	60.20	60.10	-8	1,330	-0.60%
2022/06/01	8	60.60	0	0.00	60.20	8	1,369	0.58%
2022/05/26	0	0.00	2	58.30	58.70	-2	1,365	-0.15%
2022/05/05	1	61.70	3	62.20	61.70	-2	1,442	-0.14%
2022/05/04	0	0.00	4	62.23	62.10	-4	1,430	-0.28%
2022/05/03	2	62.90	0	0.00	62.50	2	1,428	0.14%
2022/04/28	1	62.90	0	0.00	62.70	1	1,437	0.07%
2022/04/27	0	0.00	1	62.70	62.70	-1	1,438	-0.07%
2022/04/26	0.3	63.30	0	0.00	63.40	0.3	1,409	0.02%
2022/04/22	1	66.00	4	66.00	65.70	-3	1,352	-0.22%
2022/04/21	0	0.00	4	66.50	66.20	-4	1,327	-0.30%
2022/04/20	8	64.68	2	64.00	64.80	6	1,270	0.47%
2022/04/19	2	64.60	0	0.00	64.40	2	1,257	0.16%
2022/04/18	9	65.52	8	66.49	65.80	1	1,217	0.08%
2022/04/13	0	0.00	1	62.20	62.20	-1	1,037	-0.10%
2022/04/11	11	62.72	0	0.00	62.60	11	1,037	1.06%
2022/04/08	0	0.00	23	62.63	63.00	-23	1,035	-2.22%
2022/04/07	1	62.20	0	0.00	62.30	1	1,033	0.10%
2022/04/06	0	0.00	1	63.30	63.40	-1	1,029	-0.10%
2022/03/31	1	62.20	0	0.00	62.60	1	1,019	0.10%
2022/03/30	1	63.00	0	0.00	62.80	1	1,045	0.10%
2022/03/29	0	0.00	1	63.10	63.50	-1	1,053	-0.09%
2022/03/28	0	0.00	3	62.50	62.80	-3	1,038	-0.29%
2022/03/25	3	62.37	2	62.65	62.40	1	1,028	0.10%
2022/03/24	1	61.90	0	0.00	62.70	1	1,018	0.10%
2022/03/22	0	0.00	1.1	60.01	60.50	-1.1	934	-0.12%
2022/03/21	1	59.90	0	0.00	60.40	1	939	0.11%
2022/03/17	1	58.60	0	0.00	58.70	1	939	0.11%
2022/03/15	0	0.00	1	58.00	57.80	-1	943	-0.11%
2022/03/08	0	0.00	1	56.80	55.70	-1	983	-0.10%
2022/03/07	0	0.00	1	57.40	57.10	-1	977	-0.10%
2022/03/03	1	59.50	0	0.00	59.60	1	987	0.10%
2022/02/22	0	0.00	1	60.30	60.00	-1	1,019	-0.10%
2022/02/21	0	0.00	3	61.77	61.30	-3	1,012	-0.30%
2022/02/17	0	0.00	3	60.70	60.60	-3	999	-0.30%
2022/02/14	1	59.80	0	0.00	60.20	1	1,074	0.09%
2022/02/10	2	61.10	0	0.00	61.10	2	1,107	0.18%
2022/02/09	6	61.12	0	0.00	61.10	6	1,117	0.54%
2022/02/07	1	59.20	2	60.05	59.70	-1	1,149	-0.09%
2022/01/26	0	0.00	2	57.35	57.60	-2	1,176	-0.17%
2022/01/21	0	0.00	1	58.00	58.00	-1	1,432	-0.07%
2022/01/19	0	0.00	1	58.50	58.50	-1	1,436	-0.07%
2022/01/14	1	58.40	0	0.00	58.40	1	1,445	0.07%
2022/01/13	0	0.00	1	58.90	59.10	-1	1,448	-0.07%
2022/01/12	0	0.00	3	58.80	58.70	-3	1,462	-0.21%
2022/01/05	2	60.00	0	0.00	59.90	2	1,506	0.13%
2022/01/04	0	0.00	1	60.30	60.10	-1	1,502	-0.07%
2021/12/30	1	60.60	20	60.50	60.50	-19	1,508	-1.26%
2021/12/29	3	60.83	20	60.90	60.40	-17	1,519	-1.12%
2021/12/22	6	62.10	0	0.00	61.80	6	1,497	0.40%
2021/12/21	0	0.00	1	61.20	61.30	-1	1,497	-0.07%
2021/12/17	0	0.00	1	60.90	60.50	-1	1,503	-0.07%
2021/12/16	1	61.30	0	0.00	61.20	1	1,507	0.07%
2021/12/14	0	0.00	8	61.81	61.30	-8	1,524	-0.52%
2021/12/10	8	62.20	1	62.20	61.90	7	1,536	0.46%
2021/12/07	2	61.80	0	0.00	61.70	2	1,654	0.12%
2021/12/06	0	0.00	1	62.30	62.10	-1	1,678	-0.06%
2021/12/03	1	62.10	0	0.00	62.10	1	1,721	0.06%
2021/12/02	8	62.55	2	62.20	61.70	6	1,766	0.34%
2021/12/01	1	61.10	0	0.00	61.10	1	1,793	0.06%
2021/11/26	2	62.20	1	62.70	62.30	1	1,916	0.05%
2021/11/24	1.3	61.93	0	0.00	62.20	1.3	1,921	0.07%
2021/11/23	0	0.00	18	62.02	61.70	-18	1,938	-0.93%
2021/11/22	40	62.20	0	0.00	62.30	40	1,931	2.07%
2021/11/19	9	62.51	0	0.00	62.30	9	1,924	0.47%
2021/11/16	2	62.60	0	0.00	62.70	2	1,923	0.10%
2021/11/15	0	0.00	20	61.50	62.60	-20	1,931	-1.04%
2021/11/12	0	0.00	96	63.01	62.80	-96	1,901	-5.05%
2021/11/11	9	64.77	1	65.20	64.20	8	1,889	0.42%
2021/11/10	8	64.53	0	0.00	64.50	8	1,975	0.41%
2021/11/09	0	0.00	3	64.30	64.20	-3	1,971	-0.15%
2021/11/08	1	65.20	0	0.00	65.20	1	1,974	0.05%
2021/11/05	11	65.95	0	0.00	65.40	11	1,983	0.55%
2021/11/04	1	66.40	1	66.50	66.30	0	1,988	0.00%
2021/11/03	3	66.10	14	66.76	66.60	-11	1,983	-0.55%
2021/11/02	10	65.72	1	65.90	65.50	9	1,956	0.46%
2021/11/01	9.3	65.52	0	0.00	65.30	9.3	1,930	0.48%
2021/10/29	2	67.20	1	66.60	66.50	1	1,919	0.05%
2021/10/26	1	59.10	0.3	59.00	59.30	0.7	1,907	0.04%
2021/10/21	0.7	59.40	0	0.00	59.00	0.7	1,980	0.03%
2021/10/14	0	0.00	1	57.50	59.80	-1	2,034	-0.05%
2021/10/12	1	55.80	0	0.00	55.80	1	2,032	0.05%
2021/10/06	0	0.00	1	57.30	56.60	-1	2,101	-0.05%
2021/10/01	1	59.80	0	0.00	59.40	1	2,110	0.05%
2021/09/29	8	60.90	0	0.00	60.70	8	2,104	0.38%
2021/09/28	11	61.50	0	0.00	61.50	11	2,122	0.52%
2021/09/27	71	61.70	0	0.00	61.70	71	2,137	3.32%
2021/09/22	0	0.00	1	61.50	61.10	-1	2,179	-0.05%
2021/09/17	11	62.28	0	0.00	62.20	11	2,179	0.50%
2021/09/16	1	62.90	0	0.00	62.50	1	2,184	0.05%
2021/09/15	1	63.80	0	0.00	63.40	1	2,172	0.05%
2021/09/13	1	64.00	1	64.80	64.80	0	2,168	0.00%
2021/09/10	1	71.50	0	0.00	71.60	1	2,159	0.05%
2021/09/09	0	0.00	3	71.23	71.10	-3	2,118	-0.14%
2021/09/08	1	71.90	0	0.00	71.70	1	2,105	0.05%
2021/09/07	0	0.00	18	71.81	73.00	-18	2,105	-0.85%
2021/09/06	8	72.16	1	71.10	71.10	7	2,104	0.33%
2021/09/03	8	73.20	0.4	72.77	73.00	7.6	2,136	0.36%
2021/09/02	10	72.29	35	72.72	72.50	-25	2,150	-1.16%
2021/09/01	0	0.00	6	71.08	71.50	-6	2,102	-0.29%
2021/08/30	30	70.45	0	0.00	70.40	30	2,211	1.36%
2021/08/27	0.7	69.30	0	0.00	69.80	0.7	2,328	0.03%
2021/08/26	0	0.00	2	69.55	70.00	-2	2,569	-0.08%
2021/08/25	0	0.00	1	68.90	69.00	-1	2,724	-0.04%
2021/08/23	3	67.90	0	0.00	68.00	3	2,785	0.11%
2021/08/20	1	67.50	0	0.00	67.30	1	2,841	0.04%
2021/08/18	1	68.70	0	0.00	69.00	1	2,896	0.03%
2021/08/17	0	0.00	1	68.40	68.00	-1	2,964	-0.03%
2021/08/16	1	69.60	1	70.40	68.90	0	3,071	0.00%
2021/08/13	3	69.43	68	69.94	69.40	-65	3,210	-2.02%
2021/08/12	5	68.50	0	0.00	68.50	5	3,172	0.16%
2021/08/11	2	67.80	0	0.00	68.50	2	3,241	0.06%
2021/08/10	0.7	69.50	6	69.48	69.30	-5.3	3,262	-0.16%
2021/08/09	8	71.28	2	70.60	70.60	6	3,322	0.18%
2021/08/06	1	70.80	2	70.90	70.90	-1	3,325	-0.03%
2021/08/05	18	71.02	1	70.50	70.50	17	3,412	0.50%
2021/08/04	0	0.00	1	71.30	71.30	-1	3,534	-0.03%
2021/08/03	2	71.35	0	0.00	70.90	2	3,530	0.06%
2021/08/02	5	71.70	8	71.26	71.70	-3	3,501	-0.09%
2021/07/30	7	70.73	1	70.80	70.20	6	3,434	0.17%
2021/07/29	0	0.00	5	70.12	70.20	-5	3,366	-0.15%
2021/07/26	1	69.20	3	68.97	69.20	-2	3,370	-0.06%
2021/07/23	1	67.90	0	0.00	68.00	1	3,370	0.03%
2021/07/22	1	67.80	1	68.30	68.20	0	3,386	0.00%
2021/07/21	0	0.00	4	68.60	67.80	-4	3,397	-0.12%
2021/07/20	9	69.33	2	69.75	69.10	7	3,385	0.21%
2021/07/19	0	0.00	2	69.45	69.40	-2	3,345	-0.06%
2021/07/15	1	68.80	1	69.80	68.90	0	3,405	0.00%
2021/07/14	1	66.80	1	67.90	67.30	0	3,396	0.00%
2021/07/13	1	66.90	1	67.60	66.60	0	3,398	0.00%
2021/07/09	1	67.50	0	0.00	67.20	1	3,407	0.03%
2021/07/08	0	0.00	1	68.00	67.80	-1	3,449	-0.03%
2021/07/05	7	68.17	0	0.00	68.50	7	3,651	0.19%
2021/07/02	1	68.50	25	68.46	68.20	-24	3,644	-0.66%
2021/06/30	2	69.80	1.1	69.25	69.80	0.9	3,669	0.02%
2021/06/29	1	68.40	2	68.40	68.40	-1	3,684	-0.03%
2021/06/28	0	0.00	4	68.78	68.70	-4	3,719	-0.11%
2021/06/24	0	0.00	4	68.85	68.90	-4	3,913	-0.10%
2021/06/23	2	69.05	0	0.00	68.70	2	3,913	0.05%
2021/06/22	4	68.93	8	68.91	68.70	-4	3,920	-0.10%
2021/06/21	9	69.52	0	0.00	68.80	9	3,946	0.23%
2021/06/18	2	70.30	2	70.40	70.50	0	3,920	0.00%
2021/06/17	1	69.50	0	0.00	70.00	1	3,925	0.03%
2021/06/16	0	0.00	5	70.10	70.10	-5	3,921	-0.13%
2021/06/11	3	72.07	2	72.20	71.20	1	3,909	0.03%
2021/06/10	1	72.10	13	72.91	72.90	-12	3,849	-0.31%
2021/06/09	5	73.10	1	71.50	72.20	4	3,801	0.11%
2021/06/08	0	0.00	2.6	72.88	72.80	-2.6	3,766	-0.07%
2021/06/07	11	71.48	0	0.00	71.90	11	3,702	0.30%
2021/06/04	4.5	71.68	2	72.60	71.50	2.5	3,661	0.07%
2021/06/03	7	73.17	23.1	72.03	72.30	-16.1	3,561	-0.45%
2021/06/02	0	0.00	5.1	69.70	70.50	-5.1	3,363	-0.15%
2021/06/01	0	0.00	1.7	67.92	67.90	-1.7	3,305	-0.05%
2021/05/31	2	67.60	10	67.53	67.70	-8	3,309	-0.24%
2021/05/28	0	0.00	1	68.90	68.90	-1	3,293	-0.03%
2021/05/27	42	67.63	1	68.30	69.30	41	3,257	1.26%
2021/05/26	22	68.50	7	67.99	67.90	15	3,227	0.46%
2021/05/25	29	67.85	32	67.93	67.60	-3	3,215	-0.09%
2021/05/24	15	69.33	88	68.86	69.40	-73	3,149	-2.32%
2021/05/21	0	0.00	14	69.43	70.00	-14	3,067	-0.46%
2021/05/19	3	66.50	0	0.00	66.30	3	2,942	0.10%
2021/05/17	3	66.13	2	66.35	65.80	1	2,854	0.04%
2021/05/13	2	65.50	4	65.08	64.70	-2	2,752	-0.07%
2021/05/12	75	66.50	0	0.00	66.30	75	2,655	2.82%
2021/05/10	0	0.00	1	64.80	64.90	-1	2,494	-0.04%
2021/05/05	0	0.00	44.1	63.24	62.50	-44.1	2,473	-1.78%
2021/05/04	12	62.92	0	0.00	63.00	12	2,469	0.49%
2021/05/03	0	0.00	43	66.90	65.00	-43	2,461	-1.75%
2021/04/29	0	0.00	18	67.00	66.90	-18	2,474	-0.73%
2021/04/28	11	66.98	12	67.45	67.00	-1	2,486	-0.04%
2021/04/27	10	68.20	0	0.00	67.70	10	2,511	0.40%
2021/04/22	2	68.35	32	67.50	67.30	-30	2,517	-1.19%
2021/04/21	2	70.05	116	69.74	69.30	-114	2,482	-4.59%	大賣/鉅額交易
2021/04/20	14	69.69	0	0.00	69.60	14	2,479	0.56%
2021/04/19	34	69.59	0	69.50	69.50	34	2,484	1.37%
2021/04/16	131	69.49	7	69.59	69.40	124	2,488	4.98%	大買/鉅額交易
2021/04/15	7	68.80	0	0.00	69.40	7	2,491	0.28%
2021/04/14	2	68.05	2	69.20	68.70	0	2,503	0.00%
2021/04/13	75	70.22	2	70.40	69.30	73	2,498	2.92%
2021/04/12	12	70.63	9	70.62	70.50	3	2,447	0.12%
2021/04/09	1	68.10	10	68.76	68.50	-9	2,364	-0.38%
2021/04/08	11	68.33	1	68.00	68.00	10	2,345	0.43%
2021/04/07	1	67.80	0	0.00	67.80	1	2,339	0.04%
2021/04/06	1	67.60	0	0.00	67.20	1	2,337	0.04%
2021/04/01	1	68.10	0	0.00	68.10	1	2,337	0.04%
2021/03/30	0	0.00	4	70.65	69.60	-4	2,324	-0.17%
2021/03/29	1	69.00	2	69.35	68.80	-1	2,177	-0.05%
2021/03/26	4	68.30	0	0.00	68.30	4	2,220	0.18%
2021/03/24	2	69.60	2	69.80	69.20	0	2,399	0.00%
2021/03/23	1	68.10	1	68.00	68.00	0	2,398	0.00%
2021/03/22	3	68.40	1	68.40	68.00	2	2,477	0.08%
2021/03/18	0	0.00	7	69.09	68.80	-7	2,661	-0.26%
2021/03/16	0	0.00	2	67.90	67.90	-2	2,643	-0.08%
2021/03/15	1	68.10	0	0.00	67.60	1	2,651	0.04%
2021/03/12	1	68.30	0	0.00	67.80	1	2,683	0.04%
2021/03/11	17	68.19	0	0.00	68.30	17	2,683	0.63%
2021/03/10	0	0.00	14	69.14	68.70	-14	2,677	-0.52%
2021/03/09	1	67.80	0	0.00	68.20	1	2,652	0.04%
2021/03/08	4	68.83	10	69.10	68.00	-6	2,651	-0.23%
2021/03/05	14.1	68.16	2	69.15	69.60	12.1	2,625	0.46%
2021/03/04	0	0.00	2	67.45	67.40	-2	2,552	-0.08%
2021/03/03	1	67.00	0	0.00	66.60	1	2,542	0.04%
2021/03/02	8	67.49	6	67.48	66.20	2	2,520	0.08%
2021/02/26	6	65.68	1	66.00	67.30	5	2,531	0.20%
2021/02/25	1	66.50	6	66.40	66.40	-5	2,645	-0.19%
2021/02/24	1	65.80	1	66.60	66.00	0	2,635	0.00%
2021/02/23	2	65.90	0	0.00	65.70	2	2,627	0.08%
2021/02/19	0	0.00	2	65.95	65.50	-2	2,577	-0.08%
2021/02/17	1	60.70	1	61.20	61.60	0	2,578	0.00%
2021/02/05	5	62.10	2	62.10	61.60	3	2,731	0.11%
2021/02/04	0	0.00	0.4	62.30	62.50	-0.4	2,734	-0.02%
2021/02/03	1	60.90	1.1	61.81	61.90	-0.1	2,748	0.00%
2021/02/02	0.2	60.60	1	60.70	60.50	-0.8	2,776	-0.03%
2021/01/27	0	0.00	1	61.50	61.70	-1	2,837	-0.04%
2021/01/26	1	62.00	0	0.00	61.80	1	2,843	0.04%
2021/01/25	0	0.00	6	61.95	63.20	-6	2,854	-0.21%
2021/01/22	1	59.70	1	59.70	59.50	0	2,833	0.00%
2021/01/18	0	0.00	8	64.90	65.10	-8	2,788	-0.29%
2021/01/15	1	65.00	1	65.10	64.50	0	2,791	0.00%
2021/01/13	0	0.00	1	66.40	65.60	-1	2,757	-0.04%
2021/01/12	3	67.73	1	66.60	66.50	2	2,734	0.07%
2021/01/08	3	69.60	0	0.00	69.30	3	2,700	0.11%
2021/01/07	0	0.00	2	70.05	70.00	-2	2,697	-0.07%
2021/01/06	0	0.00	2	69.35	69.20	-2	2,705	-0.07%
2021/01/05	1	68.40	4	68.85	68.60	-3	2,685	-0.11%
2021/01/04	5	70.20	6.1	68.71	69.00	-1.1	2,693	-0.04%
2020/12/31	16	69.45	0	0.00	69.30	16	2,673	0.60%
2020/12/30	1	68.90	0	68.90	68.80	1	2,662	0.04%
2020/12/29	2	68.55	1	68.90	68.50	1	2,675	0.04%
2020/12/28	0	0.00	2	69.20	68.80	-2	2,706	-0.07%
2020/12/25	1	70.40	0	0.00	69.10	1	2,697	0.04%
2020/12/24	0	0.00	0.1	69.70	69.70	-0.1	2,662	0.00%
2020/12/22	3	71.53	11	72.52	69.10	-8	2,812	-0.28%
2020/12/21	1	72.40	16	73.12	73.60	-15	2,816	-0.53%
2020/12/18	0	0.00	13.2	71.92	72.20	-13.2	2,733	-0.48%
2020/12/17	2	70.50	4	70.40	70.40	-2	2,781	-0.07%
2020/12/16	24	70.62	3	71.07	70.30	21	2,804	0.75%
2020/12/15	5	69.80	0	0.00	68.60	5	2,823	0.18%
2020/12/14	25	69.76	12	69.59	69.70	13	2,821	0.46%
2020/12/11	10	65.11	0	0.00	66.40	10	2,751	0.36%
2020/12/09	0	0.00	2	66.10	65.70	-2	2,850	-0.07%
2020/12/08	2	67.30	2	66.90	66.80	0	3,115	0.00%
2020/12/07	0	0.00	3.1	65.58	65.00	-3.1	3,206	-0.10%
2020/12/04	1	65.70	8	65.70	65.50	-7	3,541	-0.20%
2020/12/03	1	66.10	2	66.70	66.10	-1	3,898	-0.03%
2020/12/02	1	66.50	13	66.90	66.40	-12	4,002	-0.30%
2020/12/01	5	67.30	1	67.40	67.50	4	4,057	0.10%
2020/11/30	2.2	66.92	2	66.90	66.60	0.2	4,107	0.00%
2020/11/27	4	65.90	0	0.00	65.60	4	4,143	0.10%
2020/11/26	5	65.30	0	0.00	65.20	5	4,291	0.12%
2020/11/25	1.1	66.20	1	65.50	65.20	0.1	4,430	0.00%
2020/11/24	10.3	65.64	0	0.00	65.90	10.3	4,646	0.22%
2020/11/19	1.1	68.32	3	68.60	68.60	-1.9	5,278	-0.04%
2020/11/18	0.8	68.60	0	0.00	68.00	0.8	5,427	0.01%
2020/11/17	2	68.55	0	0.00	68.60	2	5,460	0.04%
2020/11/16	0.1	69.40	1.2	69.91	69.40	-1.2	5,590	-0.02%
2020/11/13	1	69.30	3	69.93	69.40	-2	5,688	-0.04%
2020/11/12	3.1	66.53	0	0.00	66.50	3.1	5,652	0.05%
2020/11/11	0	0.00	1	66.60	67.00	-1	5,685	-0.02%
2020/11/10	0	0.00	2	67.10	66.20	-2	5,770	-0.03%
2020/11/05	0.2	66.40	4	66.10	66.70	-3.8	5,945	-0.06%
2020/11/04	0	0.00	21	64.60	64.60	-21	5,980	-0.35%
2020/11/03	22	64.83	0	0.00	64.60	22	6,023	0.37%
2020/11/02	0	0.00	0	64.00	64.00	0	6,111	0.00%
2020/10/30	3	64.40	0	0.00	63.00	3	6,242	0.05%
2020/10/28	0	0.00	1	64.30	64.00	-1	6,466	-0.02%
2020/10/26	0	0.00	19	65.90	65.70	-19	6,598	-0.29%
2020/10/23	1	66.60	0	0.00	66.50	1	6,813	0.01%
2020/10/21	0	0.00	1	67.60	67.20	-1	7,348	-0.01%
2020/10/20	1	68.20	0	0.00	67.30	1	7,552	0.01%
2020/10/16	1	68.10	33	68.14	66.80	-32	8,161	-0.39%
2020/10/15	2	68.35	0	0.00	68.20	2	8,492	0.02%
2020/10/14	0	0.00	4	69.30	69.50	-4	9,027	-0.04%
2020/10/13	2	67.20	2	67.95	67.60	0	9,587	0.00%
2020/10/06	0	0.00	10	69.90	69.40	-10	12,083	-0.08%
2020/10/05	0	0.00	2	69.30	69.50	-2	13,363	-0.01%
2020/09/29	4	67.60	2	66.90	66.90	2	14,061	0.01%
2020/09/28	3	67.80	13	67.60	67.80	-10	14,310	-0.07%
2020/09/25	4	65.88	1	64.60	65.40	3	14,487	0.02%
2020/09/24	0	0.00	6	69.85	68.70	-6	14,653	-0.04%
2020/09/23	0	0.00	3	71.27	71.10	-3	15,065	-0.02%
2020/09/22	3	72.37	8	72.01	71.10	-5	15,679	-0.03%
2020/09/21	3	74.30	2	73.80	73.40	1	15,669	0.01%
2020/09/18	7	73.33	4	73.38	73.30	3	15,890	0.02%
2020/09/17	2	74.30	0	0.00	74.00	2	16,052	0.01%
2020/09/16	7	74.19	2	74.06	73.90	5	16,156	0.03%
2020/09/15	1	76.00	2	75.65	75.40	-1	16,259	-0.01%
2020/09/14	3	74.93	25	74.48	74.90	-22	16,342	-0.13%
2020/09/11	19	76.36	12	76.35	74.90	7	16,494	0.04%
2020/09/10	3.9	79.90	1	78.70	78.70	2.9	16,355	0.02%
2020/09/09	38	80.30	14	80.44	79.60	24	16,316	0.15%
2020/09/08	15	81.65	11	80.37	83.50	4	16,168	0.02%
2020/09/07	0	0.00	4	79.43	78.00	-4	15,895	-0.03%
2020/09/04	2	78.20	2	78.25	77.70	0	15,958	0.00%
2020/09/03	3	78.93	4	79.70	78.40	-1	16,095	-0.01%
2020/09/02	3	79.90	2	78.90	78.90	1	16,323	0.01%
2020/09/01	3	81.27	1	82.40	80.10	2	16,713	0.01%
2020/08/31	0	0.00	7	80.31	80.30	-7	16,969	-0.04%
2020/08/28	6	82.43	6	82.50	80.90	0	17,536	0.00%
2020/08/27	32	79.71	11	80.00	82.90	21	17,363	0.12%
2020/08/26	16	76.08	9	76.11	76.60	7	17,055	0.04%
2020/08/25	8	74.60	2	75.35	74.90	6	16,943	0.04%
2020/08/24	21	76.00	15	74.59	74.60	6	16,877	0.04%
2020/08/21	1	72.50	3	73.17	73.00	-2	16,766	-0.01%
2020/08/20	8	73.58	1	71.90	72.50	7	16,894	0.04%
2020/08/19	2	74.55	5	74.72	74.00	-3	16,832	-0.02%
2020/08/18	4	74.13	3	74.13	73.90	1	16,815	0.01%
2020/08/17	2	71.50	13	71.83	71.90	-11	16,849	-0.07%
2020/08/14	2	72.20	6	71.52	71.60	-4	17,034	-0.02%
2020/08/13	1	70.50	36	70.29	69.70	-35	17,018	-0.21%
2020/08/11	39	71.75	7	72.69	71.30	32	16,935	0.19%
2020/08/10	4	74.05	10	74.39	73.70	-6	16,836	-0.04%
2020/08/07	1	73.60	5	73.44	73.10	-4	16,780	-0.02%
2020/08/06	8	73.89	6	74.40	73.60	2	16,737	0.01%
2020/08/05	12	76.78	9	77.59	77.60	3	16,642	0.02%
2020/08/04	16	76.72	22	76.89	76.20	-6	16,504	-0.04%
2020/08/03	12	76.93	91	77.23	77.20	-79	16,429	-0.48%
2020/07/31	2	74.80	6	75.08	74.60	-4	16,285	-0.02%
2020/07/30	6	74.27	8	74.48	74.40	-2	16,278	-0.01%
2020/07/29	11	74.09	17	74.49	73.50	-6	16,244	-0.04%
2020/07/28	12	73.36	12	73.81	73.10	0	16,024	0.00%
2020/07/27	111	74.07	6	73.30	72.50	105	15,749	0.67%	大買/鉅額交易
2020/07/24	15	77.31	8	77.26	75.70	7	15,487	0.05%
2020/07/23	15	80.61	12	80.44	79.30	3	15,306	0.02%
2020/07/22	5	82.58	13	82.48	81.60	-8	15,082	-0.05%
2020/07/21	22	80.92	17	81.76	80.40	5	14,698	0.03%
2020/07/20	15	76.83	28	77.43	79.80	-13	14,369	-0.09%
2020/07/17	20	81.26	19	82.66	78.20	1	13,837	0.01%
2020/07/16	15	87.40	6	88.28	86.80	9	13,266	0.07%
2020/07/15	15	88.36	17	88.69	86.60	-2	12,856	-0.02%
2020/07/14	7	87.29	20	89.00	87.60	-13	12,313	-0.11%
2020/07/13	30	95.33	26	91.67	90.40	4	11,629	0.03%
2020/07/10	25	92.34	12	91.82	92.10	13	10,778	0.12%
2020/07/09	1	78.00	28	83.21	86.40	-27	9,478	-0.28%
2020/07/08	7.1	77.88	8	78.59	78.60	-0.9	9,022	-0.01%
2020/07/07	10	76.26	0	0.00	75.60	10	8,707	0.11%
2020/07/06	7	79.84	0	0.00	79.50	7	8,444	0.08%
2020/07/03	4	79.55	1	79.40	79.30	3	8,218	0.04%
2020/07/02	10	79.84	9	80.57	79.20	1	7,905	0.01%
2020/07/01	19	78.18	5	81.86	80.90	14	7,421	0.19%
2020/06/29	4	75.10	2	77.80	74.10	2	6,690	0.03%
2020/06/24	6	76.92	5	76.62	73.60	1	6,415	0.02%
2020/06/23	5	77.50	1	78.30	77.50	4	6,160	0.06%
2020/06/22	6	75.83	0	0.00	77.00	6	6,017	0.10%
2020/06/19	20	79.39	0	0.00	78.00	20	5,827	0.34%
2020/06/18	11	79.64	3	79.93	80.90	8	5,686	0.14%
2020/06/17	0	0.00	1	79.80	77.80	-1	5,480	-0.02%
2020/06/16	4	77.50	1	78.10	77.10	3	5,344	0.06%
2020/06/15	2	78.80	7	78.47	78.50	-5	5,279	-0.09%
2020/06/12	0	0.00	2	71.50	75.00	-2	5,111	-0.04%
2020/06/11	8	77.81	4	75.95	73.60	4	5,070	0.08%
2020/06/10	4	81.45	2	79.65	80.10	2	4,906	0.04%
2020/06/09	6	76.12	4.1	74.63	76.60	1.9	4,727	0.04%
2020/06/08	9	80.89	13	80.40	78.00	-4	4,441	-0.09%
2020/06/05	2	77.40	7	76.99	78.00	-5	3,973	-0.13%
2020/06/04	19	76.33	26	76.23	76.40	-7	3,565	-0.20%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	2	61.90	5.3	62.42	63.20	-3.3	2,848	-0.11%
2020/06/01	1	57.90	0	0.00	57.50	1	2,612	0.04%
2020/05/29	2	56.90	0	0.00	57.80	2	2,580	0.08%
2020/05/28	2	57.10	3	56.97	56.40	-1	2,555	-0.04%
2020/05/27	3	57.87	3	59.20	58.00	0	2,500	0.00%
2020/05/26	1	57.60	0	0.00	57.80	1	2,303	0.04%
2020/05/22	1	56.50	1	55.20	56.40	0	2,100	0.00%
2020/05/21	4	54.25	3	55.00	57.80	1	1,941	0.05%
2020/05/20	0	0.00	3	53.10	52.60	-3	1,730	-0.17%
2020/05/19	0	0.00	1	52.00	51.30	-1	1,706	-0.06%
2020/05/14	0	0.00	6	49.95	49.50	-6	1,645	-0.36%
2020/05/13	6	48.98	0	0.00	50.00	6	1,620	0.37%
2020/05/11	2	49.10	2	49.10	49.10	0	1,611	0.00%
2020/05/08	5	50.58	0	0.00	49.90	5	1,598	0.31%
2020/05/07	1	50.50	0	0.00	50.80	1	1,595	0.06%
2020/05/06	4	52.48	0	0.00	50.00	4	1,580	0.25%
2020/04/29	3.1	48.17	0	0.00	48.30	3.1	1,467	0.21%
2020/04/28	1	48.20	11	47.95	47.90	-10	1,473	-0.68%
2020/04/27	12	46.18	0	0.00	46.40	12	1,461	0.82%
2020/04/22	1	44.30	0	0.00	44.25	1	1,426	0.07%
2020/04/21	2	43.50	1	45.90	42.95	1	1,400	0.07%
2020/04/20	2	42.10	0	0.00	46.20	2	1,367	0.15%
2020/04/15	0.4	42.35	0	0.00	42.30	0.4	1,287	0.03%
2020/04/10	4	41.40	0	0.00	41.05	4	1,293	0.31%
2020/04/09	0	0.00	3	40.70	40.70	-3	1,289	-0.23%
2020/04/08	1	40.15	0	0.00	40.70	1	1,280	0.08%
2020/04/01	0	0.00	1	39.80	40.00	-1	1,246	-0.08%
2020/03/31	3	39.55	1	39.45	39.75	2	1,234	0.16%
2020/03/27	2	38.15	0	0.00	37.70	2	1,182	0.17%
2020/03/25	1	37.40	0	0.00	37.35	1	1,152	0.09%
2020/03/24	4	37.13	4	36.55	36.55	0	1,133	0.00%
2020/03/23	1	34.70	1	34.90	35.30	0	1,120	0.00%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	2	33.00	1	32.00	32.00	1	1,078	0.09%
2020/03/18	2	36.30	1	36.05	35.55	1	1,052	0.10%
2020/03/16	1	44.10	0	0.00	41.45	1	956	0.10%
2020/03/13	3	43.27	3	43.58	43.60	0	935	0.00%
2020/03/09	2	53.55	2	54.60	51.90	0	862	0.00%
2020/03/06	7	54.57	2	54.65	54.40	5	843	0.59%
2020/03/05	1	52.00	1	53.20	53.20	0	783	0.00%
2020/03/03	0	0.00	1	51.60	51.60	-1	788	-0.13%
2020/02/27	1	53.00	0	0.00	51.80	1	796	0.13%
2020/02/26	4	53.85	3	53.10	53.10	1	808	0.12%
2020/02/20	0	0.00	2	54.10	55.30	-2	796	-0.25%
2020/02/19	0	0.00	1	51.40	51.50	-1	739	-0.14%
2020/02/17	0	0.00	6	50.40	50.20	-6	747	-0.80%
2020/02/14	0	0.00	1	50.80	50.70	-1	768	-0.13%
2020/02/13	4	51.10	4	51.00	51.00	0	774	0.00%
2020/02/12	5	50.72	6	50.72	50.70	-1	811	-0.12%
2020/02/11	4	50.13	4	50.00	50.00	0	850	0.00%
2020/02/10	12	50.00	2	49.90	49.90	10	985	1.01%
2020/02/07	3	52.00	2.3	51.51	51.50	0.8	996	0.08%
2020/02/06	0	0.00	5	52.70	53.00	-5	1,015	-0.49%
2020/02/05	5	52.90	0	0.00	52.90	5	1,047	0.48%
2020/02/03	5.3	48.76	7	49.41	50.20	-1.7	1,344	-0.13%
2020/01/31	2	52.25	3	53.47	52.50	-1	1,432	-0.07%
2020/01/30	3	57.37	4	57.00	54.00	-1	1,434	-0.07%
2020/01/20	4	56.33	1	56.00	56.30	3	1,407	0.21%
2020/01/17	0	0.00	2	57.60	56.70	-2	1,400	-0.14%
2020/01/15	0	0.00	1	57.90	57.70	-1	1,386	-0.07%
2020/01/13	1	58.50	0	0.00	58.20	1	1,378	0.07%
2020/01/09	1	59.10	0	0.00	58.80	1	1,373	0.07%
2020/01/06	0	0.00	3	60.90	61.00	-3	1,362	-0.22%
2019/12/30	0.9	60.00	0	0.00	60.10	0.9	1,335	0.06%
2019/12/24	2.3	60.49	3	60.17	60.00	-0.7	1,355	-0.06%
2019/12/23	2	59.90	2	60.10	60.10	0	1,361	0.00%
2019/12/16	1	59.60	2	59.90	59.60	-1	1,390	-0.07%
2019/12/13	3	58.83	0	0.00	58.70	3	1,397	0.21%
2019/12/12	1	59.70	0	0.00	59.50	1	1,406	0.07%
2019/12/05	1	60.50	0	0.00	60.50	1	1,411	0.07%
2019/12/03	0	0.00	3	61.00	60.60	-3	1,412	-0.21%
2019/11/28	0.8	61.90	0	0.00	61.90	0.8	1,426	0.06%
2019/11/25	0	0.00	3	62.07	61.90	-3	1,413	-0.21%
2019/11/22	1	62.00	3.3	61.76	62.00	-2.3	1,410	-0.16%
2019/11/21	3	60.57	0	0.00	60.50	3	1,401	0.21%
2019/11/20	1	60.10	0	0.00	60.10	1	1,406	0.07%
2019/11/19	2	60.80	0	0.00	60.60	2	1,412	0.14%
2019/11/18	1	60.70	0	0.00	60.20	1	1,417	0.07%
2019/11/15	1	61.30	0	0.00	61.10	1	1,422	0.07%
2019/11/13	2	62.45	1	61.80	61.80	1	1,560	0.06%
2019/11/12	0	0.00	0.4	63.50	63.40	-0.4	1,575	-0.03%
2019/11/11	1	64.00	0	0.00	63.30	1	1,589	0.06%
2019/11/07	1	68.00	9	69.04	68.10	-8	1,528	-0.52%
2019/11/06	1	66.80	3	67.43	67.40	-2	1,393	-0.14%
2019/11/05	2	66.90	1	66.80	66.80	1	1,387	0.07%
2019/11/04	3	67.93	3	68.27	67.80	0	1,380	0.00%
2019/11/01	10	68.00	10	67.20	67.70	0	1,353	0.00%
2019/10/31	6	67.43	3	67.90	66.70	3	1,298	0.23%
2019/10/30	5	62.58	20	65.68	66.10	-15	1,064	-1.41%
2019/10/29	0	0.00	3	59.90	60.10	-3	955	-0.31%
2019/10/25	1	58.50	0	0.00	58.50	1	1,014	0.10%
2019/10/23	2	59.05	1	58.80	58.80	1	1,040	0.10%
2019/10/22	0	0.00	1	59.80	59.30	-1	1,052	-0.10%
2019/10/21	1	59.20	0	0.00	59.30	1	1,056	0.09%
2019/10/18	0	0.00	2	59.00	59.00	-2	1,067	-0.19%
2019/10/16	1	58.00	0	0.00	57.90	1	1,105	0.09%
2019/10/15	1	58.00	2	57.90	58.10	-1	1,151	-0.09%
2019/10/14	1	58.20	0	0.00	58.20	1	1,156	0.09%
2019/10/09	2	58.50	0	0.00	58.50	2	1,157	0.17%
2019/10/01	2	59.55	2	59.30	59.30	0	1,241	0.00%
2019/09/27	0.1	59.60	0	0.00	59.60	0.1	1,297	0.01%
2019/09/24	1.6	61.00	2	61.15	61.50	-0.4	1,366	-0.03%
2019/09/23	0	0.00	20	60.10	60.00	-20	1,366	-1.46%
2019/09/20	0	0.00	1	59.70	59.70	-1	1,367	-0.07%
2019/09/19	1	58.70	1	59.10	59.10	0	1,358	0.00%
2019/09/18	0	0.00	1	58.80	58.80	-1	1,372	-0.07%
2019/09/17	1	59.00	0	0.00	59.00	1	1,374	0.07%
2019/09/16	2	60.05	0	0.00	60.10	2	1,370	0.15%
2019/09/12	1	60.60	0	0.00	60.40	1	1,379	0.07%
2019/09/11	3	60.53	0	0.00	60.40	3	1,389	0.22%
2019/09/10	0	0.00	1	61.80	61.10	-1	1,398	-0.07%
2019/09/09	3	61.00	0	0.00	61.00	3	1,409	0.21%
2019/09/05	2	61.35	0	0.00	61.30	2	1,429	0.14%
2019/09/02	0	0.00	1	61.80	61.90	-1	1,460	-0.07%
2019/08/28	1	60.00	0	0.00	60.20	1	1,461	0.07%
2019/08/26	0	0.00	2	61.00	60.30	-2	1,443	-0.14%
2019/08/23	1	62.00	0	0.00	62.30	1	1,431	0.07%
2019/08/22	0	0.00	6	62.47	62.70	-6	1,423	-0.42%
2019/08/21	1	62.50	6	62.37	62.30	-5	1,419	-0.35%
2019/08/20	2	61.80	0	0.00	62.10	2	1,416	0.14%
2019/08/19	0	0.00	7	62.30	61.70	-7	1,405	-0.50%
2019/08/16	21	61.77	19	62.15	62.20	2	1,382	0.14%
2019/08/15	19	76.97	11	77.25	77.30	8	1,278	0.63%
2019/08/14	5	78.76	2	78.80	78.40	3	1,249	0.24%
2019/08/13	1	76.40	1	77.00	76.90	0	1,242	0.00%
2019/08/12	2	77.20	3	77.67	77.20	-1	1,251	-0.08%
2019/08/08	3	78.17	5	78.08	78.20	-2	1,263	-0.16%
2019/08/07	8	77.70	0	0.00	77.50	8	1,277	0.63%
2019/08/06	2	76.00	1	74.10	75.80	1	1,275	0.08%
2019/08/05	0	0.00	1	76.50	76.70	-1	1,286	-0.08%
2019/08/02	1	78.00	13	77.98	77.90	-12	1,280	-0.94%
2019/08/01	1	79.60	0	0.00	79.20	1	1,273	0.08%
2019/07/31	4	79.68	6	79.87	79.90	-2	1,270	-0.16%
2019/07/30	13	79.35	0	0.00	78.90	13	1,275	1.02%
2019/07/29	3	82.40	4	82.33	82.10	-1	1,229	-0.08%
2019/07/26	0	0.00	4	83.03	83.30	-4	1,244	-0.32%
2019/07/25	0	0.00	1	83.20	82.70	-1	1,235	-0.08%
2019/07/24	1	82.00	0	0.00	82.70	1	1,267	0.08%
2019/07/23	2	81.95	0	0.00	81.70	2	1,272	0.16%
2019/07/22	4	82.83	1	83.20	82.30	3	1,277	0.23%
2019/07/19	2	81.80	1	82.30	82.30	1	1,275	0.08%
2019/07/18	1	82.00	5	83.14	81.90	-4	1,277	-0.31%
2019/07/17	5	82.74	15	82.21	82.60	-10	1,261	-0.79%
2019/07/16	5	81.32	2	80.90	80.60	3	1,249	0.24%
2019/07/15	0	0.00	2	80.30	80.50	-2	1,272	-0.16%
2019/07/12	8	81.16	0	0.00	80.30	8	1,295	0.62%
2019/07/11	2	80.75	0	0.00	80.90	2	1,307	0.15%
2019/07/10	0	0.00	1	81.60	81.60	-1	1,327	-0.08%
2019/07/09	5	82.18	3	82.07	82.00	2	1,335	0.15%
2019/07/08	0	0.00	4	81.60	81.40	-4	1,358	-0.29%
2019/07/05	3	82.30	1	82.30	82.80	2	1,407	0.14%
2019/07/04	0	0.00	11	81.92	82.40	-11	1,426	-0.77%
2019/07/03	1	79.50	0	0.00	80.20	1	1,391	0.07%
2019/07/02	1	79.70	11	79.91	80.00	-10	1,416	-0.71%
2019/06/28	11	77.00	1	77.40	77.40	10	1,452	0.69%
2019/06/26	1	75.70	0	0.00	76.00	1	1,499	0.07%
2019/06/24	0	0.00	3	77.43	76.80	-3	1,599	-0.19%
2019/06/21	23	77.59	4	77.30	77.60	19	1,776	1.07%
2019/06/20	1	76.80	0	0.00	76.80	1	1,846	0.05%
2019/06/19	10	76.00	0	0.00	76.00	10	1,989	0.50%
2019/06/17	2	78.40	0	0.00	77.80	2	2,131	0.09%
2019/06/14	1	77.30	0	0.00	77.30	1	2,231	0.04%
2019/06/13	1	77.40	0	0.00	77.40	1	2,249	0.04%
2019/06/10	0	0.00	3	75.27	74.80	-3	2,545	-0.12%
2019/06/06	2	74.80	1	74.50	74.50	1	2,601	0.04%
2019/06/04	1	75.50	1	75.70	75.30	0	2,745	0.00%
2019/06/03	0	0.00	1	75.50	75.40	-1	2,957	-0.03%
2019/05/30	0	0.00	1	75.40	75.00	-1	3,191	-0.03%
2019/05/28	1	74.00	0	0.00	74.00	1	3,324	0.03%
2019/05/27	2	74.55	0	0.00	74.40	2	3,329	0.06%
2019/05/22	2	76.80	2	78.20	76.80	0	3,416	0.00%
2019/05/20	1	74.50	0	0.00	74.90	1	3,463	0.03%
2019/05/17	4	75.68	0	0.00	74.10	4	3,478	0.11%
2019/05/16	1	76.00	1	76.40	75.90	0	3,515	0.00%
2019/05/15	2	77.40	2	76.50	77.20	0	3,513	0.00%
2019/05/14	1	72.90	1	75.00	76.00	0	3,539	0.00%
2019/05/13	3	75.60	5	76.70	74.40	-2	3,545	-0.06%
2019/05/10	2	77.45	15	78.73	77.60	-13	3,568	-0.36%
2019/05/09	3	78.97	3	78.90	78.10	0	3,580	0.00%
2019/05/08	5	80.00	2	80.10	80.00	3	3,592	0.08%
2019/05/07	11	79.48	0	0.00	79.40	11	3,642	0.30%
2019/05/03	6	79.90	0	0.00	80.50	6	3,728	0.16%
2019/05/02	4	78.63	3	79.37	79.40	1	3,765	0.03%
2019/04/30	5	77.60	16	77.91	78.50	-11	3,870	-0.28%
2019/04/29	1	79.00	0	0.00	79.00	1	3,891	0.03%
2019/04/26	4	79.80	2	80.10	80.10	2	3,907	0.05%
2019/04/22	0	0.00	26	80.97	80.70	-26	3,948	-0.66%
2019/04/19	3	78.70	7	78.90	78.80	-4	3,949	-0.10%
2019/04/18	14	80.19	1	81.00	79.20	13	4,004	0.32%
2019/04/17	2	80.60	14	80.67	80.20	-12	4,029	-0.30%
2019/04/16	5	80.56	6	80.55	80.50	-1	4,082	-0.02%
2019/04/15	15	82.37	10	82.54	81.50	5	4,160	0.12%
2019/04/12	7	81.46	13	81.61	82.00	-6	4,231	-0.14%
2019/04/11	11	81.82	11	80.56	80.50	0	4,288	0.00%
2019/04/10	11	83.65	8	83.83	82.70	3	4,239	0.07%
2019/04/09	8	84.39	8	84.29	83.70	0	4,220	0.00%
2019/04/08	16	84.80	2	85.50	84.20	14	4,205	0.33%
2019/04/03	36	85.07	55	85.56	85.40	-19	4,162	-0.46%
2019/04/02	7	83.86	4	84.53	83.40	3	4,100	0.07%
2019/04/01	14	83.77	19	84.22	83.70	-5	4,091	-0.12%
2019/03/29	12	83.87	5	83.54	83.20	7	4,068	0.17%
2019/03/28	14	84.88	7	84.44	83.60	7	4,060	0.17%
2019/03/27	9	85.69	29	85.79	85.00	-20	4,029	-0.50%
2019/03/26	35	85.41	18	86.52	84.40	17	3,986	0.43%
2019/03/25	12	89.03	64	88.92	88.20	-52	3,822	-1.36%
2019/03/22	26	88.60	14	89.26	90.60	12	3,756	0.32%
2019/03/21	9	88.23	10	88.04	87.40	-1	3,612	-0.03%
2019/03/20	23	86.99	22	87.41	87.60	1	3,573	0.03%
2019/03/19	13	89.01	12	89.24	86.50	1	3,484	0.03%
2019/03/18	0	0.00	11	92.56	91.80	-11	3,465	-0.32%
2019/03/15	11	93.21	11	92.85	93.00	0	3,458	0.00%
2019/03/14	14	92.09	9	92.88	93.60	5	3,398	0.15%
2019/03/13	4	88.03	2	89.25	89.70	2	3,285	0.06%
2019/03/12	1	86.80	1	86.80	86.80	0	3,232	0.00%
2019/03/11	3	87.37	5	87.46	87.60	-2	3,250	-0.06%
2019/03/08	7	88.79	22	88.13	89.00	-15	3,233	-0.46%
2019/03/07	26	87.73	6	89.60	87.10	20	3,171	0.63%
2019/03/06	0	0.00	5	87.60	86.30	-5	3,003	-0.17%
2019/03/05	6	84.58	2.2	85.27	85.20	3.8	2,979	0.13%
2019/03/04	1	83.50	4	82.63	83.50	-3	2,870	-0.10%
2019/02/26	1.4	79.06	1	79.30	78.70	0.4	2,800	0.01%
2019/02/25	2	78.40	0	0.00	78.70	2	2,848	0.07%
2019/02/22	1	81.30	1	81.50	81.00	0	2,886	0.00%
2019/02/21	1	81.70	6	81.90	82.00	-5	2,903	-0.17%
2019/02/19	1	81.50	1	82.80	81.30	0	2,966	0.00%
2019/02/18	5	80.76	0	0.00	81.00	5	3,124	0.16%
2019/02/15	1	80.00	1	82.90	80.10	0	3,209	0.00%
2019/02/14	6	82.75	0.5	82.90	83.10	5.5	3,176	0.17%
2019/02/13	1	82.80	6	83.33	82.70	-5	3,170	-0.16%
2019/02/11	0	0.00	1	82.00	82.00	-1	3,173	-0.03%
2019/01/30	52	81.00	0	81.00	81.00	52	3,143	1.65%
2019/01/29	5	80.70	0	0.00	81.50	5	3,155	0.16%
2019/01/28	2	81.15	1	81.90	81.40	1	3,161	0.03%
2019/01/25	3	79.93	0	0.00	79.70	3	3,169	0.09%
2019/01/24	3	80.20	7	80.46	80.10	-4	3,216	-0.12%
2019/01/23	1	76.60	1	79.10	79.50	0	3,185	0.00%
2019/01/22	2	78.00	1	78.80	77.10	1	3,142	0.03%
2019/01/21	10	76.25	1	77.00	77.80	9	3,050	0.30%
2019/01/15	1	75.10	0	0.00	75.00	1	3,095	0.03%
2019/01/14	0	0.00	5	75.48	75.30	-5	3,106	-0.16%
2019/01/11	1	75.40	0	0.00	74.70	1	3,110	0.03%
2019/01/10	7	76.76	1	76.70	76.10	6	3,105	0.19%
2019/01/09	13	76.33	1	76.40	75.00	12	3,092	0.39%
2019/01/08	11	76.08	0	0.00	76.00	11	3,124	0.35%
2019/01/07	0	0.00	22	75.89	76.50	-22	3,082	-0.71%
2019/01/04	3	72.17	3.2	73.13	73.20	-0.2	3,039	0.00%
2019/01/03	14	71.99	33	72.20	71.60	-19	3,045	-0.62%
2018/12/28	4	67.60	0	0.00	68.00	4	3,049	0.13%
2018/12/25	3	66.97	5	67.30	67.00	-2	3,093	-0.06%
2018/12/24	20	67.93	0	0.00	67.90	20	3,105	0.64%
2018/12/19	10	69.00	0	0.00	68.80	10	3,108	0.32%
2018/12/18	3	69.60	0	0.00	69.70	3	3,102	0.10%
2018/12/17	0	0.00	1	72.50	71.50	-1	3,107	-0.03%
2018/12/14	0	0.00	1	72.20	71.40	-1	3,144	-0.03%
2018/12/12	3	72.40	1	73.00	72.30	2	3,172	0.06%
2018/12/11	0	0.00	9	69.29	71.70	-9	3,180	-0.28%
2018/12/10	1	71.10	0	0.00	70.80	1	3,139	0.03%
2018/12/07	2.1	72.10	4	72.73	73.40	-1.9	3,171	-0.06%
2018/12/06	5	71.00	0	0.00	71.00	5	3,193	0.16%
2018/12/05	6	75.22	3	74.73	74.40	3	3,229	0.09%
2018/12/04	1	77.30	25	76.81	76.00	-24	3,286	-0.73%
2018/11/30	0	0.00	1	75.10	74.70	-1	3,301	-0.03%
2018/11/29	1	73.70	0	0.00	73.60	1	3,283	0.03%
2018/11/28	4	74.78	5	75.16	74.70	-1	3,275	-0.03%
2018/11/27	0	0.00	3	72.30	72.50	-3	3,243	-0.09%
2018/11/26	1	71.60	0	0.00	72.00	1	3,380	0.03%
2018/11/23	0	0.00	1	71.20	70.80	-1	3,377	-0.03%
2018/11/22	5	71.36	2	70.65	70.40	3	3,383	0.09%
2018/11/21	1	72.70	13	72.91	72.50	-12	3,388	-0.35%
2018/11/19	0	0.00	1	72.30	71.50	-1	3,335	-0.03%
2018/11/16	1	69.50	0	0.00	70.00	1	3,313	0.03%
2018/11/15	5	70.36	4	70.13	69.10	1	3,337	0.03%
2018/11/14	15	67.53	19	66.71	67.90	-4	3,284	-0.12%
2018/11/09	2	63.00	3	62.80	63.50	-1	3,300	-0.03%
2018/11/08	0	0.00	4	62.88	61.60	-4	3,332	-0.12%
2018/11/06	3	61.60	0	0.00	60.90	3	3,613	0.08%
2018/11/02	0	0.00	3	61.20	62.40	-3	3,754	-0.08%
2018/11/01	11	60.05	5	60.26	60.60	6	3,763	0.16%
2018/10/31	9	57.64	0	0.00	57.20	9	3,801	0.24%
2018/10/30	1	54.20	1	55.50	56.30	0	3,847	0.00%
2018/10/29	1	54.80	1	55.70	55.10	0	3,906	0.00%
2018/10/26	13	57.48	15	56.98	55.30	-2	4,005	-0.05%
2018/10/25	0	0.00	2	55.30	55.20	-2	4,119	-0.05%
2018/10/24	7	57.09	0	0.00	56.20	7	4,172	0.17%
2018/10/23	7	59.33	5	59.60	58.50	2	4,299	0.05%
2018/10/22	5	59.34	1	59.80	60.40	4	4,499	0.09%
2018/10/19	2	58.65	0	0.00	58.70	2	4,866	0.04%
2018/10/17	1	61.80	0	0.00	61.60	1	5,621	0.02%
2018/10/16	9	61.00	10	60.58	61.00	-1	5,681	-0.02%
2018/10/15	0	0.00	6	58.80	58.30	-6	5,754	-0.10%
2018/10/12	7	59.46	19	59.03	59.80	-12	5,863	-0.20%
2018/10/11	4	58.23	1	58.30	58.20	3	6,062	0.05%
2018/10/09	4	64.50	0	0.00	64.60	4	6,294	0.06%
2018/10/08	1	70.00	0	0.00	68.80	1	6,475	0.02%
2018/10/03	10	72.80	0	0.00	72.10	10	7,145	0.14%
2018/10/02	1	72.90	0	0.00	72.80	1	7,177	0.01%
2018/09/25	0	0.00	1	73.90	74.70	-1	7,293	-0.01%
2018/09/21	2	73.20	2	74.35	74.70	0	7,337	0.00%
2018/09/20	21	74.50	0	0.00	73.40	21	7,326	0.29%
2018/09/19	10	73.40	0	0.00	73.40	10	7,303	0.14%
2018/09/18	2	74.00	2	73.40	73.40	0	7,336	0.00%
2018/09/17	0	0.00	1	75.40	75.10	-1	7,368	-0.01%
2018/09/14	1	73.80	0	0.00	74.90	1	7,518	0.01%
2018/09/13	0	0.00	0.1	75.30	75.30	-0.1	7,530	0.00%
2018/09/12	0	0.00	0	74.50	74.60	0	7,499	0.00%
2018/09/11	4	75.00	4	73.38	75.00	0	7,505	0.00%
2018/09/10	2	72.05	2	72.80	70.10	0	7,444	0.00%
2018/09/07	1	78.00	0	0.00	74.80	1	7,371	0.01%
2018/09/06	6	78.50	6	78.63	77.80	0	7,336	0.00%
2018/09/04	1	80.50	0	0.00	81.10	1	7,462	0.01%
2018/09/03	1	81.70	0	0.00	80.20	1	7,434	0.01%
2018/08/31	17	83.37	17.2	83.19	82.00	-0.2	7,390	0.00%
2018/08/29	0	0.00	1	78.70	78.70	-1	7,236	-0.01%
2018/08/28	1	81.50	0	0.00	79.70	1	7,222	0.01%
2018/08/27	0	0.00	0.2	79.50	79.30	-0.2	7,189	0.00%
2018/08/23	1	81.20	1	81.80	80.00	0	7,250	0.00%
2018/08/22	3	81.50	2	82.15	81.40	1	7,219	0.01%
2018/08/21	11	81.70	12	80.92	82.50	-1	7,143	-0.01%
2018/08/20	1	75.90	1	77.30	77.30	0	7,002	0.00%
2018/08/17	4	78.45	1	77.20	76.40	3	6,972	0.04%
2018/08/16	0	0.00	1	77.80	78.30	-1	6,917	-0.01%
2018/08/14	6	78.17	9	76.77	77.70	-3	6,881	-0.04%
2018/08/13	5	79.64	0	0.00	79.50	5	6,751	0.07%
2018/08/10	4	88.35	1	88.70	88.00	3	6,639	0.05%
2018/08/09	23	90.50	6	90.37	90.30	17	6,609	0.26%
2018/08/08	2	94.10	0	0.00	94.80	2	6,691	0.03%
2018/08/07	2	96.45	3	96.70	93.70	-1	6,647	-0.02%
2018/08/06	2	98.90	1	99.40	97.60	1	6,544	0.02%
2018/08/02	2.7	96.82	2	97.40	95.70	0.7	6,430	0.01%
2018/08/01	2	97.15	0	0.00	96.70	2	6,341	0.03%
2018/07/31	2	94.10	2	93.60	93.60	0	6,234	0.00%
2018/07/30	1.1	94.79	1	94.40	93.30	0.1	6,161	0.00%
2018/07/27	1	99.40	18	98.93	98.60	-17	6,046	-0.28%
2018/07/26	23	98.90	4.1	99.96	99.00	18.9	5,854	0.32%
2018/07/25	1	91.10	20	91.08	92.80	-19	5,513	-0.34%
2018/07/24	25	91.59	10	91.48	91.10	15	5,344	0.28%
2018/07/23	6	88.70	6.1	90.03	88.80	-0.1	4,909	0.00%
2018/07/20	5	89.80	1	89.30	88.70	4	4,937	0.08%
2018/07/19	4	92.58	5	92.72	92.40	-1	4,921	-0.02%
2018/07/18	5	90.20	23	91.48	92.50	-18	5,110	-0.35%
2018/07/17	21	90.51	22	90.86	90.40	-1	4,912	-0.02%
2018/07/16	21	90.57	22	87.16	90.70	-1	4,614	-0.02%
2018/07/13	21	82.43	11	81.09	82.50	10	4,439	0.23%
2018/07/12	1	79.30	56	78.84	80.20	-55	4,247	-1.29%
2018/07/11	29	77.60	26.3	77.33	78.00	2.7	4,027	0.07%
2018/07/10	0	0.00	10	73.00	73.60	-10	3,718	-0.27%
2018/07/09	0	0.00	20	72.50	72.60	-20	3,689	-0.54%
2018/07/06	12	68.68	8	68.46	68.20	4	3,616	0.11%
2018/07/05	10	70.00	13	69.05	68.20	-3	3,645	-0.08%
2018/07/04	0	0.00	6	71.07	70.80	-6	3,702	-0.16%
2018/07/02	0	0.00	16	73.51	72.40	-16	3,785	-0.42%
2018/06/28	28	70.63	0	0.00	70.40	28	3,754	0.75%
2018/06/26	5	72.00	27	73.41	72.50	-22	3,753	-0.59%
2018/06/25	27	73.32	15	74.23	73.20	12	3,771	0.32%
2018/06/22	0	0.00	10	72.00	71.00	-10	3,630	-0.28%
2018/06/20	6	71.35	2	69.90	69.90	4	3,664	0.11%
2018/06/15	0.2	68.90	0	0.00	68.70	0.2	3,848	0.01%
2018/06/13	0	0.00	40	73.39	71.00	-40	3,805	-1.05%
2018/06/11	10	67.23	0	0.00	67.20	10	3,598	0.28%
2018/06/05	0	0.00	2	69.40	69.40	-2	3,558	-0.06%
2018/06/04	10	68.60	0	0.00	68.90	10	3,532	0.28%
2018/05/28	10	65.00	4	65.10	65.20	6	3,356	0.18%
2018/05/24	11	67.01	0	0.00	66.70	11	3,312	0.33%
2018/05/23	20	66.75	0	0.00	67.70	20	3,296	0.61%
2018/05/22	21	67.37	0	0.00	66.50	21	3,246	0.65%
2018/05/21	40	69.10	4	69.20	68.80	36	3,198	1.13%
2018/05/17	0	0.00	1	69.50	69.20	-1	3,123	-0.03%
2018/05/16	5.2	71.27	1	73.90	70.70	4.2	3,082	0.14%
2018/05/15	0	0.00	10	70.00	69.50	-10	2,856	-0.35%
2018/05/11	0.2	67.50	0	0.00	67.50	0.2	2,813	0.01%
2018/05/10	0	0.00	10	69.80	69.30	-10	2,782	-0.36%
2018/05/08	0	0.00	1	71.00	69.50	-1	2,710	-0.04%
2018/04/30	2	70.05	3	71.00	70.70	-1	2,442	-0.04%
2018/04/26	2.4	68.50	1	71.30	66.10	1.4	2,227	0.06%
2018/04/25	0	0.00	1.4	71.57	73.40	-1.4	2,069	-0.07%
2018/04/24	22	72.67	11	69.84	69.60	11	1,943	0.57%
2018/04/19	0	0.00	20	64.25	64.30	-20	1,529	-1.31%
2018/04/17	0	0.00	1	59.70	59.80	-1	1,410	-0.07%
2018/04/10	0	0.00	5	65.00	63.60	-5	1,269	-0.39%
2018/04/09	0	0.00	3	64.90	63.80	-3	1,173	-0.26%
2018/04/03	0	0.00	2	62.70	62.70	-2	1,085	-0.18%
2018/04/02	6	61.90	2	61.45	61.20	4	1,026	0.39%
2018/03/30	0	0.00	1	61.50	60.20	-1	971	-0.10%
2018/03/29	5.2	61.60	1	63.90	61.20	4.2	942	0.45%
2018/03/28	0	0.00	10	62.00	61.50	-10	882	-1.13%
2018/03/27	0	0.00	1	60.90	60.70	-1	795	-0.13%
2018/03/26	0	0.00	11	60.00	60.00	-11	747	-1.47%
2018/03/22	11	61.17	40.2	58.80	58.70	-29.2	618	-4.72%
2018/03/21	0	0.00	112.3	56.90	56.90	-112.3	445	-25.21%	大賣/鉅額交易
2018/03/19	1	51.60	0	0.00	51.00	1	330	0.30%
2018/03/12	1	49.95	0	0.00	49.70	1	302	0.33%
2018/02/26	2	45.00	0	0.00	45.25	2	276	0.72%
2018/02/21	1	44.45	0	0.00	45.00	1	283	0.35%
2018/02/12	1	43.10	0	0.00	43.05	1	287	0.35%
2018/01/22	0	0.00	1	50.50	50.10	-1	356	-0.28%