鴻準 (2354)-兆豐-景美券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.3
漲跌
▲3.3
漲幅
+5.79%
成交量
31,091張
產業
上市其他電子類股
1001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

鴻準 (2354)籌碼相關－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/04/23	7	58.77	3	60.00	60.30	4	18,907	0.02%
2024/04/22	0	0.00	2	56.55	57.00	-2	18,438	-0.01%
2024/04/19	3	55.53	7	55.59	55.80	-4	18,278	-0.02%
2024/04/18	1	55.60	2	56.20	56.50	-1	18,105	-0.01%
2024/04/17	2	55.50	0	0.00	55.60	2	17,987	0.01%
2024/04/16	11	55.30	6	55.80	55.00	5	17,836	0.03%
2024/04/15	2	57.40	19	57.48	57.50	-17	17,596	-0.10%
2024/04/12	5	59.06	12	58.76	58.50	-7	17,434	-0.04%
2024/04/11	14	60.11	4	59.70	59.10	10	17,226	0.06%
2024/04/10	5	62.74	13	61.66	61.20	-8	16,729	-0.05%
2024/04/09	5	63.62	1	64.10	63.00	4	16,351	0.02%
2024/04/08	8	63.16	2	63.50	63.50	6	15,980	0.04%
2024/04/03	16	63.82	3	63.43	64.00	13	15,670	0.08%
2024/04/02	16	64.57	2	64.05	64.90	14	15,264	0.09%
2024/04/01	3	64.37	13.1	64.34	63.80	-10.1	14,706	-0.07%
2024/03/29	17	63.56	27	63.34	63.00	-10	14,144	-0.07%
2024/03/28	66	65.85	42	66.83	65.10	24	13,289	0.18%
2024/03/27	6	60.02	14	61.15	63.60	-8	10,914	-0.07%
2024/03/26	3	58.73	1	57.90	57.90	2	9,790	0.02%
2024/03/25	1	58.70	0	0.00	58.70	1	9,502	0.01%
2024/03/22	23	59.69	4	59.53	59.00	19	9,239	0.21%
2024/03/21	17	58.85	5	59.02	59.10	12	8,698	0.14%
2024/03/20	11	58.97	13	57.98	58.20	-2	8,078	-0.02%
2024/03/19	3	55.73	5	56.64	58.10	-2	6,912	-0.03%
2024/03/18	1	54.50	1	54.40	55.40	0	6,431	0.00%
2024/03/15	16	56.59	3.5	57.46	55.60	12.5	6,066	0.21%
2024/03/14	8	54.60	2	53.95	53.70	6	4,982	0.12%
2024/03/13	8	57.58	14	58.80	58.90	-6	4,239	-0.14%
2024/03/12	6	53.85	8	52.04	55.30	-2	2,479	-0.08%
2024/03/11	2	50.30	0	0.00	50.30	2	2,126	0.09%
2024/03/07	1	49.60	3	50.00	50.10	-2	2,041	-0.10%
2024/03/06	1	49.90	11	49.95	49.80	-10	2,002	-0.50%
2024/03/05	2	50.40	0	0.00	50.50	2	1,996	0.10%
2024/03/01	3	49.40	1	49.65	49.30	2	1,953	0.10%
2024/02/27	0	0.00	1	50.10	49.70	-1	1,931	-0.05%
2024/02/23	0	0.00	10	50.40	50.10	-10	1,936	-0.52%
2024/02/19	33	50.20	0	0.00	50.30	33	1,984	1.66%
2024/02/16	17	49.44	0	0.00	49.40	17	2,021	0.84%
2024/02/15	1	49.35	1	49.40	49.40	0	2,030	0.00%
2024/01/19	1	49.60	1	49.85	49.70	0	2,183	0.00%
2024/01/16	1	51.00	1	50.30	50.80	0	2,151	0.00%
2024/01/12	0	0.00	1	51.40	51.40	-1	2,207	-0.05%
2024/01/11	2	51.35	1	51.30	51.30	1	2,241	0.04%
2024/01/09	3	51.83	3	51.70	51.50	0	2,305	0.00%
2024/01/08	3	51.70	1	51.90	51.60	2	2,321	0.09%
2024/01/04	1	51.80	2	51.85	51.90	-1	2,373	-0.04%
2024/01/03	1	52.30	1	52.20	52.10	0	2,429	0.00%
2024/01/02	0	0.00	1	52.80	52.80	-1	2,540	-0.04%
2023/12/26	3	52.20	1	52.10	52.20	2	2,665	0.08%
2023/12/20	0	0.00	1	51.90	52.30	-1	2,890	-0.03%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/07	1	51.60	0	0.00	51.50	1	4,462	0.02%
2023/12/06	0.2	52.20	0	0.00	52.00	0.2	4,460	0.00%
2023/12/04	0	0.00	10	53.30	53.20	-10	4,412	-0.23%
2023/11/29	0	0.00	1	53.50	53.40	-1	4,483	-0.02%
2023/11/27	1	53.00	1	53.40	53.00	0	4,565	0.00%
2023/11/22	0	0.00	1	53.20	53.30	-1	4,559	-0.02%
2023/11/21	0	0.00	2	53.20	53.50	-2	4,550	-0.04%
2023/11/17	1.2	53.14	0	0.00	53.20	1.2	4,530	0.03%
2023/11/16	0.3	52.70	0	0.00	52.80	0.3	4,508	0.01%
2023/11/15	5.3	52.68	0	0.00	52.90	5.3	4,492	0.12%
2023/11/13	0	0.00	1	52.50	52.30	-1	4,457	-0.02%
2023/11/08	2	52.50	0	0.00	52.20	2	4,509	0.04%
2023/11/07	1	52.20	1	52.20	52.20	0	4,501	0.00%
2023/11/06	0	0.00	1	52.90	52.50	-1	4,527	-0.02%
2023/11/02	0.5	53.00	0	0.00	53.00	0.5	4,561	0.01%
2023/10/31	2	52.20	2	52.80	52.40	0	4,583	0.00%
2023/10/30	0.5	52.40	0	0.00	51.80	0.5	4,597	0.01%
2023/10/24	1	52.80	0	0.00	53.10	1	4,689	0.02%
2023/10/13	0	0.00	0.4	57.60	57.20	-0.4	5,601	-0.01%
2023/09/28	0	0.00	1	57.80	57.70	-1	5,487	-0.02%
2023/09/26	1	56.80	0	0.00	56.30	1	5,403	0.02%
2023/09/25	0	0.00	1	57.40	57.60	-1	5,400	-0.02%
2023/09/22	0.2	57.70	0	0.00	57.50	0.2	5,379	0.00%
2023/09/21	0	0.00	2	58.50	58.00	-2	5,321	-0.04%
2023/09/20	2	60.20	0	0.00	58.90	2	5,188	0.04%
2023/09/19	3	62.30	22	61.73	60.70	-19	4,915	-0.39%
2023/09/18	2.2	58.09	0	0.00	57.10	2.2	4,282	0.05%
2023/09/15	1	57.20	1	58.47	59.00	0	4,137	0.00%
2023/09/11	2	56.65	1	56.20	56.20	1	3,998	0.03%
2023/09/06	0.8	57.10	1	56.60	57.10	-0.2	4,090	-0.01%
2023/09/05	1	55.90	0	0.00	56.30	1	4,028	0.02%
2023/09/04	131	55.90	147	55.90	55.90	-16	4,034	-0.40%	大買/大賣/
2023/09/01	0	0.00	2	56.80	57.00	-2	4,010	-0.05%
2023/08/31	2	55.70	1	55.70	55.70	1	3,965	0.03%
2023/08/29	0	0.00	60	54.40	54.80	-60	4,001	-1.50%
2023/08/25	5	55.60	5	55.00	54.80	0	4,107	0.00%
2023/08/24	61	55.56	5	55.70	55.50	56	4,130	1.36%
2023/08/21	0	0.00	0.7	54.30	54.30	-0.7	4,116	-0.02%
2023/08/17	2	54.15	2	54.25	54.90	0	4,100	0.00%
2023/08/14	1	54.80	1	54.80	55.70	0	4,055	0.00%
2023/08/08	0	0.00	4	56.90	56.60	-4	3,967	-0.10%
2023/08/07	4	56.25	2	56.20	56.20	2	3,944	0.05%
2023/08/04	0	0.00	1	54.80	54.80	-1	3,912	-0.03%
2023/08/01	1	56.10	0	0.00	55.70	1	3,843	0.03%
2023/07/26	18	59.28	6	58.10	57.00	12	3,664	0.33%
2023/07/25	9	58.96	13	58.19	59.50	-4	3,399	-0.12%
2023/07/24	1	53.80	2	54.00	55.00	-1	2,796	-0.04%
2023/07/20	5	55.72	0	0.00	55.20	5	2,750	0.18%
2023/07/19	1	56.20	1	55.90	55.90	0	2,738	0.00%
2023/07/18	2	57.85	1	57.80	57.40	1	2,693	0.04%
2023/07/17	2	57.00	3	57.13	57.20	-1	2,560	-0.04%
2023/07/13	0	0.00	3	55.80	54.90	-3	2,433	-0.12%
2023/07/12	0	0.00	11	54.10	54.00	-11	2,351	-0.47%
2023/07/07	0	0.00	1	53.00	52.90	-1	2,353	-0.04%
2023/07/06	1	53.50	1	53.10	53.00	0	2,335	0.00%
2023/07/05	2	54.25	1	54.00	53.70	1	2,299	0.04%
2023/07/04	0	0.00	1	54.80	54.70	-1	2,283	-0.04%
2023/07/03	1	56.20	1	56.00	56.00	0	2,320	0.00%
2023/06/30	2	55.50	0	0.00	55.60	2	2,322	0.09%
2023/06/29	1	56.20	1	55.90	55.80	0	2,348	0.00%
2023/06/27	8	56.50	1	56.00	55.80	7	2,426	0.29%
2023/06/26	2	56.65	4	57.50	57.60	-2	2,398	-0.08%
2023/06/20	1	56.20	1	56.10	56.10	0	2,319	0.00%
2023/06/19	2	55.95	0	0.00	56.50	2	2,318	0.09%
2023/06/16	1	56.00	0	0.00	56.00	1	2,301	0.04%
2023/06/15	1	56.50	5	56.40	56.50	-4	2,246	-0.18%
2023/06/14	1	56.60	0	0.00	56.50	1	2,238	0.04%
2023/06/13	1	56.00	1	55.90	55.80	0	2,150	0.00%
2023/06/09	3	55.00	0	0.00	54.60	3	2,095	0.14%
2023/06/08	1	55.10	0	0.00	55.00	1	2,106	0.05%
2023/06/02	0	0.00	1	56.00	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	65	54.90	55.80	-65	2,232	-2.91%
2023/05/30	2	54.40	0	0.00	54.50	2	2,127	0.09%
2023/05/29	0	0.00	1	54.20	54.20	-1	2,119	-0.05%
2023/05/18	0	0.00	1	54.00	53.70	-1	2,293	-0.04%
2023/05/12	1	52.00	0	0.00	52.20	1	2,409	0.04%
2023/05/05	50	53.56	0	0.00	53.80	50	2,636	1.90%
2023/05/02	2	54.00	0	0.00	53.80	2	3,026	0.07%
2023/04/26	0	0.00	3	53.00	52.90	-3	3,288	-0.09%
2023/04/25	6	53.52	1	53.10	52.60	5	3,295	0.15%
2023/04/24	1	53.50	0	0.00	53.40	1	3,305	0.03%
2023/04/21	0	0.00	1	53.80	53.80	-1	3,344	-0.03%
2023/04/20	2	54.85	4	54.65	54.40	-2	3,354	-0.06%
2023/04/19	0	0.00	2	55.65	55.00	-2	3,398	-0.06%
2023/04/18	1	55.20	1	55.20	54.80	0	3,409	0.00%
2023/04/17	1	55.20	1	55.10	55.00	0	3,409	0.00%
2023/04/14	3	55.07	3	55.17	54.80	0	3,409	0.00%
2023/04/13	3	55.10	1	54.90	54.70	2	3,423	0.06%
2023/04/12	5	55.34	2	55.30	55.30	3	3,444	0.09%
2023/04/11	3	55.57	1	55.60	55.70	2	3,462	0.06%
2023/04/10	2	55.25	0	0.00	55.50	2	3,501	0.06%
2023/04/07	0	0.00	12	56.08	55.50	-12	3,495	-0.34%
2023/04/06	1	56.10	5	56.00	56.10	-4	3,468	-0.12%
2023/03/31	5	56.00	6	55.90	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	1	55.60	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	18	55.23	55.50	-18	3,342	-0.54%
2023/03/28	2	53.80	2	53.50	53.50	0	3,252	0.00%
2023/03/27	7	54.59	4	54.05	54.00	3	3,260	0.09%
2023/03/24	11	54.13	0	0.00	54.70	11	3,272	0.34%
2023/03/23	1	53.60	0	0.00	53.90	1	3,251	0.03%
2023/03/22	3	53.37	1	53.30	53.30	2	3,255	0.06%
2023/03/21	1	53.30	0	0.00	53.30	1	3,332	0.03%
2023/03/16	1	52.10	1	51.70	51.90	0	3,323	0.00%
2023/03/15	2	53.10	2	52.75	52.70	0	3,343	0.00%
2023/03/14	2	53.00	3	53.10	52.90	-1	3,392	-0.03%
2023/03/13	4	53.00	6	53.17	53.60	-2	3,484	-0.06%
2023/03/10	3	54.17	2	53.80	53.60	1	3,664	0.03%
2023/03/09	4	55.15	1	54.90	54.90	3	3,665	0.08%
2023/03/08	4	55.10	1	55.10	55.20	3	3,746	0.08%
2023/03/06	1	55.30	0	0.00	55.90	1	3,654	0.03%
2023/03/03	3	55.37	0	0.00	55.20	3	3,635	0.08%
2023/03/02	2	55.00	0	0.00	55.20	2	3,633	0.06%
2023/03/01	2	55.15	0	0.00	55.30	2	3,627	0.06%
2023/02/22	1	55.00	0	0.00	55.20	1	3,564	0.03%
2023/02/20	0	0.00	10	55.50	56.00	-10	3,617	-0.28%
2023/02/17	0	0.00	1	54.80	55.30	-1	3,625	-0.03%
2023/02/16	1	54.90	1	55.00	55.10	0	3,670	0.00%
2023/02/15	2	54.50	1	55.20	54.50	1	3,743	0.03%
2023/02/14	1	55.20	0	0.00	55.10	1	3,728	0.03%
2023/02/13	2	54.60	0	0.00	54.90	2	3,778	0.05%
2023/02/10	5	55.06	1	54.90	54.60	4	3,788	0.11%
2023/02/09	3	55.43	0	0.00	55.50	3	3,733	0.08%
2023/02/08	1	55.80	0	0.00	55.80	1	3,710	0.03%
2023/02/07	1	56.50	1	56.30	56.20	0	3,671	0.00%
2023/02/02	20	55.40	3	56.00	56.40	17	3,504	0.49%
2023/02/01	1	55.10	6	55.00	55.00	-5	3,320	-0.15%
2023/01/31	4	54.43	5	54.78	54.20	-1	3,260	-0.03%
2023/01/30	0	0.00	16	54.62	55.40	-16	3,155	-0.51%
2023/01/17	4	52.25	3	52.30	52.20	1	2,909	0.03%
2023/01/16	1	52.30	0	0.00	52.40	1	2,922	0.03%
2023/01/12	1	53.00	3	53.37	52.70	-2	2,949	-0.07%
2023/01/11	4	53.50	8	53.65	53.80	-4	2,937	-0.14%
2023/01/09	2	53.10	11	53.10	53.20	-9	2,923	-0.31%
2023/01/06	0	0.00	3	51.87	52.40	-3	2,890	-0.10%
2023/01/05	2	51.40	0	0.00	51.00	2	2,871	0.07%
2023/01/04	2.5	51.68	0	0.00	51.40	2.5	2,869	0.09%
2023/01/03	0.5	50.80	0	0.00	51.30	0.5	2,882	0.02%
2022/12/30	3	51.87	0	0.00	51.90	3	2,868	0.10%
2022/12/29	2	51.35	0	0.00	51.00	2	2,841	0.07%
2022/12/28	6	52.27	2	51.95	52.30	4	2,828	0.14%
2022/12/27	0	0.00	1	51.80	52.00	-1	2,786	-0.04%
2022/12/23	1	51.30	1	51.60	51.40	0	2,805	0.00%
2022/12/21	1	51.50	20	51.20	50.60	-19	2,832	-0.67%
2022/12/20	4	51.98	1	51.80	51.00	3	2,826	0.11%
2022/12/19	0	0.00	1	52.30	51.90	-1	2,840	-0.04%
2022/12/16	2	52.55	2	52.65	52.60	0	2,839	0.00%
2022/12/14	1	53.30	0	0.00	53.70	1	2,803	0.04%
2022/12/13	1	53.80	1	54.10	53.70	0	2,770	0.00%
2022/12/12	0	0.00	1	52.70	52.80	-1	2,691	-0.04%
2022/12/09	4	52.70	0	0.00	53.20	4	2,735	0.15%
2022/12/08	2	52.80	8	53.00	52.70	-6	2,718	-0.22%
2022/12/07	9	52.39	24	52.81	52.80	-15	2,711	-0.55%
2022/12/06	1	53.10	1	53.10	53.20	0	2,685	0.00%
2022/12/02	3	53.07	57	54.15	54.00	-54	2,540	-2.13%
2022/12/01	3	52.03	3	52.27	51.90	0	2,378	0.00%
2022/11/30	6	51.60	10	51.81	52.10	-4	2,386	-0.17%
2022/11/29	0	0.00	1	50.00	50.10	-1	2,294	-0.04%
2022/11/28	5	49.29	1	49.25	49.95	4	2,280	0.18%
2022/11/25	1	49.90	1	49.85	49.95	0	2,287	0.00%
2022/11/24	0	0.00	11	50.00	49.85	-11	2,284	-0.48%
2022/11/22	3	49.97	0	0.00	50.00	3	2,324	0.13%
2022/11/18	2	49.50	0	0.00	49.65	2	2,364	0.08%
2022/11/17	7	49.94	2	49.85	49.90	5	2,354	0.21%
2022/11/16	3	50.13	14	50.11	50.10	-11	2,340	-0.47%
2022/11/15	0	0.00	10	49.79	49.60	-10	2,273	-0.44%
2022/11/14	14	49.70	0	0.00	49.50	14	2,234	0.63%
2022/11/11	1	48.70	4	48.24	48.85	-3	2,177	-0.14%
2022/11/10	3	47.62	0	0.00	47.55	3	2,115	0.14%
2022/11/09	0	0.00	3	48.00	48.20	-3	2,098	-0.14%
2022/11/08	2	46.68	2	46.63	46.85	0	2,079	0.00%
2022/11/04	1	45.75	1	45.50	45.65	0	2,160	0.00%
2022/11/03	1	45.50	0	0.00	45.55	1	2,187	0.05%
2022/11/02	1	45.75	5	45.77	45.70	-4	2,194	-0.18%
2022/11/01	2	45.30	9	45.25	45.45	-7	2,199	-0.32%
2022/10/31	2	45.45	0	0.00	45.20	2	2,201	0.09%
2022/10/28	1	45.60	4	45.54	45.50	-3	2,201	-0.14%
2022/10/27	1	46.10	0	0.00	45.85	1	2,203	0.05%
2022/10/26	2	45.58	2	45.70	45.50	0	2,227	0.00%
2022/10/25	2	45.88	3	45.98	45.75	-1	2,229	-0.04%
2022/10/24	0	0.00	1	45.95	45.95	-1	2,225	-0.04%
2022/10/21	2	46.20	0	0.00	45.60	2	2,226	0.09%
2022/10/20	1	45.40	2	45.85	45.95	-1	2,224	-0.04%
2022/10/19	1	46.30	0	0.00	46.00	1	2,210	0.05%
2022/10/18	1	46.45	0	0.00	46.30	1	2,214	0.05%
2022/10/17	3	45.95	1	46.15	46.45	2	2,258	0.09%
2022/10/14	1	45.90	1	46.00	46.10	0	2,267	0.00%
2022/10/13	30	45.34	47	45.36	45.25	-17	2,296	-0.74%
2022/10/12	1	45.80	1	46.10	46.15	0	2,271	0.00%
2022/10/11	2	46.40	1	46.60	46.35	1	2,287	0.04%
2022/10/07	0	0.00	1	47.50	47.40	-1	2,296	-0.04%
2022/10/04	0	0.00	1	46.05	46.05	-1	2,371	-0.04%
2022/10/03	2	45.43	1	45.75	45.30	1	2,379	0.04%
2022/09/30	0	0.00	3	45.30	45.85	-3	2,401	-0.12%
2022/09/28	1	45.55	1	45.80	45.15	0	2,452	0.00%
2022/09/27	1	46.05	0	0.00	46.40	1	2,460	0.04%
2022/09/26	3	45.95	5	46.21	45.80	-2	2,514	-0.08%
2022/09/23	3	47.08	3	47.00	46.75	0	2,600	0.00%
2022/09/22	1	46.90	2	46.90	47.20	-1	2,734	-0.04%
2022/09/21	8	47.58	8	47.84	47.35	0	2,775	0.00%
2022/09/20	1	48.15	2	48.15	48.30	-1	2,770	-0.04%
2022/09/19	1	47.95	1	48.05	48.00	0	2,802	0.00%
2022/09/16	0	0.00	5	48.08	48.00	-5	2,831	-0.18%
2022/09/14	4	48.76	1	49.00	48.85	3	2,866	0.10%
2022/09/13	0	0.00	5	49.66	49.80	-5	2,901	-0.17%
2022/09/12	2	48.78	0	0.00	49.00	2	3,011	0.07%
2022/09/07	5	47.53	0	0.00	47.15	5	3,249	0.15%
2022/09/06	17	48.83	6	48.53	48.15	11	3,297	0.33%
2022/09/05	0	0.00	2	50.10	50.10	-2	3,312	-0.06%
2022/09/01	2	50.35	0	0.00	50.20	2	3,454	0.06%
2022/08/31	4	50.55	0	0.00	50.60	4	3,532	0.11%
2022/08/30	1	50.40	0	0.00	50.60	1	3,605	0.03%
2022/08/29	2	50.30	2	50.25	50.20	0	3,669	0.00%
2022/08/26	1	51.00	1	51.60	51.60	0	3,781	0.00%
2022/08/25	1	50.60	0	0.00	50.70	1	4,102	0.02%
2022/08/24	3	50.23	3	50.20	50.30	0	4,467	0.00%
2022/08/23	4	50.05	1	50.00	50.00	3	6,013	0.05%
2022/08/22	60	50.22	1	50.20	50.20	59	6,194	0.95%
2022/08/19	1	50.70	0	0.00	50.60	1	6,346	0.02%
2022/08/17	1	50.40	6	50.40	50.40	-5	6,540	-0.08%
2022/08/16	3	50.57	0	0.00	50.40	3	6,623	0.05%
2022/08/15	9	50.73	0	0.00	50.40	9	6,717	0.13%
2022/08/12	2	50.95	1	50.80	51.10	1	6,721	0.01%
2022/08/11	1	50.60	3	50.40	50.60	-2	6,755	-0.03%
2022/08/10	2	49.83	1	49.95	49.80	1	6,770	0.01%
2022/08/08	1	48.65	0	0.00	48.60	1	6,957	0.01%
2022/08/05	0	0.00	1	48.90	48.85	-1	7,083	-0.01%
2022/08/04	0	0.00	1	48.00	47.95	-1	7,101	-0.01%
2022/08/03	0	0.00	2	48.37	48.10	-2	7,121	-0.03%
2022/08/02	1	48.40	1	48.30	48.30	0	7,144	0.00%
2022/08/01	3	49.57	0	0.00	49.50	3	7,140	0.04%
2022/07/27	1	48.95	2	48.83	49.00	-1	7,182	-0.01%
2022/07/26	3	48.80	0	0.00	48.70	3	7,202	0.04%
2022/07/22	3	49.27	2	49.45	49.20	1	7,219	0.01%
2022/07/21	0	0.00	3	48.40	48.75	-3	7,194	-0.04%
2022/07/20	3	47.47	5	47.55	47.50	-2	7,182	-0.03%
2022/07/19	1	46.80	0	0.00	46.90	1	7,176	0.01%
2022/07/18	0	0.00	2	47.12	47.00	-2	7,226	-0.03%
2022/07/15	2	46.55	0	0.00	46.60	2	7,237	0.03%
2022/07/14	2	46.75	0	0.00	46.80	2	7,239	0.03%
2022/07/13	3	47.22	1	47.65	47.05	2	7,246	0.03%
2022/07/12	2	45.65	2	45.63	45.70	0	7,211	0.00%
2022/07/11	0	0.00	2	45.93	46.25	-2	7,196	-0.03%
2022/07/08	2	46.45	3	46.38	46.05	-1	7,190	-0.01%
2022/07/07	3	45.80	1	46.05	46.25	2	7,184	0.03%
2022/07/06	4	45.53	5	45.45	45.10	-1	7,162	-0.01%
2022/07/05	2	46.13	1	46.50	46.55	1	7,137	0.01%
2022/07/04	2	45.88	3	46.03	45.70	-1	7,133	-0.01%
2022/07/01	8	48.13	37	47.89	47.00	-29	7,121	-0.41%
2022/06/30	3	50.42	2	49.35	49.30	1	7,040	0.01%
2022/06/29	2	52.30	2	52.35	52.20	0	6,921	0.00%
2022/06/28	1	53.30	0	0.00	53.10	1	6,904	0.01%
2022/06/27	2	53.60	0	0.00	53.60	2	6,921	0.03%
2022/06/23	3.3	52.72	1	52.10	52.50	2.3	6,879	0.03%
2022/06/22	3.2	53.84	2	53.15	53.20	1.2	6,844	0.02%
2022/06/21	2	54.30	1	54.20	54.60	1	6,830	0.01%
2022/06/20	2	54.05	2	54.00	52.90	0	6,795	0.00%
2022/06/17	0	0.00	41	54.40	55.50	-41	6,680	-0.61%
2022/06/16	2	55.25	2	55.30	55.20	0	6,524	0.00%
2022/06/15	10	56.30	3	56.50	56.20	7	6,514	0.11%
2022/06/14	3	55.80	0	0.00	56.40	3	6,485	0.05%
2022/06/13	7	55.93	2	55.65	55.50	5	6,436	0.08%
2022/06/10	0	0.00	1	56.10	56.40	-1	6,353	-0.02%
2022/06/09	3	56.47	0	0.00	56.40	3	6,310	0.05%
2022/06/08	2	56.75	0	0.00	56.40	2	6,213	0.03%
2022/06/07	1	56.70	1	56.70	56.20	0	6,155	0.00%
2022/06/06	2	56.20	0	0.00	56.30	2	6,090	0.03%
2022/06/02	11	56.52	0	0.00	56.50	11	5,993	0.18%
2022/06/01	1	55.70	2	56.15	56.00	-1	5,706	-0.02%
2022/05/31	2	54.85	2	55.10	54.60	0	5,360	0.00%
2022/05/30	3	54.23	1	54.00	54.30	2	3,832	0.05%
2022/05/27	0	0.00	1	54.20	54.60	-1	3,693	-0.03%
2022/05/26	2	54.15	40	54.25	54.40	-38	3,640	-1.04%
2022/05/25	0	0.00	1	54.00	54.40	-1	3,678	-0.03%
2022/05/24	2.5	53.62	1	53.50	53.20	1.5	3,683	0.04%
2022/05/23	3	54.70	2	53.90	53.80	1	3,696	0.03%
2022/05/19	42	54.23	2	54.00	54.00	40	3,686	1.08%
2022/05/18	2	55.25	1	55.60	55.60	1	3,604	0.03%
2022/05/17	2	55.15	3	54.60	54.90	-1	3,578	-0.03%
2022/05/13	4	58.45	1	58.60	58.50	3	3,385	0.09%
2022/05/12	20	61.20	1	61.20	61.00	19	3,285	0.58%
2022/05/11	0	0.00	1	61.40	61.30	-1	3,294	-0.03%
2022/05/04	1	60.80	0	0.00	60.80	1	3,484	0.03%
2022/04/29	1	58.50	1	58.80	59.00	0	3,495	0.00%
2022/04/28	1	58.40	1	58.40	59.00	0	3,522	0.00%
2022/04/27	0	0.00	20	58.60	58.50	-20	3,536	-0.57%
2022/04/26	142	59.29	238	59.00	59.40	-96	3,534	-2.72%	大買/大賣/
2022/04/20	0	0.00	0	60.50	60.50	0	3,461	0.00%
2022/04/18	5	61.00	0	0.00	60.60	5	3,473	0.14%
2022/04/12	1	60.00	0	0.00	60.20	1	3,788	0.03%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/03/31	4	62.80	0	0.00	62.80	4	3,688	0.11%
2022/03/21	0	0.00	12	62.80	62.30	-12	3,677	-0.33%
2022/03/08	0	0.00	2	62.30	61.90	-2	3,808	-0.05%
2022/03/04	1	63.60	0	0.00	63.70	1	3,830	0.03%
2022/03/03	15	64.70	0	0.00	64.70	15	3,864	0.39%
2022/03/01	0	0.00	1	65.00	64.80	-1	3,908	-0.03%
2022/02/23	2	64.60	0	0.00	64.60	2	3,696	0.05%
2022/02/18	0	0.00	40	63.03	63.00	-40	3,636	-1.10%
2022/02/11	10	62.90	0	0.00	63.30	10	4,071	0.25%
2022/02/10	0	0.00	2	62.80	63.60	-2	4,106	-0.05%
2022/02/08	2	61.10	0	0.00	61.10	2	4,088	0.05%
2022/02/07	20	60.50	0	0.00	60.20	20	4,198	0.48%
2022/01/25	1	60.80	1	60.40	60.40	0	4,375	0.00%
2022/01/21	0	0.00	2	61.75	62.00	-2	4,417	-0.05%
2022/01/20	1	61.40	0	0.00	62.00	1	4,457	0.02%
2022/01/19	1	62.20	0	0.00	62.00	1	4,484	0.02%
2022/01/18	0	0.00	1	62.60	62.60	-1	4,506	-0.02%
2022/01/14	1	62.50	1	62.40	62.40	0	4,656	0.00%
2022/01/13	2	62.90	0	0.00	63.30	2	4,815	0.04%
2022/01/12	1	63.10	1	62.90	63.30	0	4,944	0.00%
2022/01/11	3	63.70	2	63.30	63.40	1	5,062	0.02%
2022/01/10	2	63.95	1	63.90	64.00	1	5,313	0.02%
2022/01/07	1	64.80	3	64.57	64.20	-2	5,567	-0.04%
2022/01/06	1	65.40	6	65.70	65.70	-5	5,601	-0.09%
2022/01/05	4	66.73	83	65.83	66.20	-79	5,650	-1.40%
2022/01/04	1	64.20	12	64.42	64.50	-11	5,601	-0.20%
2022/01/03	1	64.30	1	64.20	64.20	0	5,781	0.00%
2021/12/29	0	0.00	6	65.00	64.90	-6	6,247	-0.10%
2021/12/28	1	64.80	1	64.80	65.00	0	6,623	0.00%
2021/12/27	0	0.00	2	64.90	65.00	-2	7,234	-0.03%
2021/12/23	2	64.50	0	0.00	64.60	2	7,932	0.03%
2021/12/20	7	63.70	1	63.60	63.60	6	8,387	0.07%
2021/12/17	3	63.63	2	64.10	63.90	1	8,733	0.01%
2021/12/16	1	64.00	1	64.00	64.00	0	9,052	0.00%
2021/12/15	36	63.94	0	0.00	63.90	36	9,158	0.39%
2021/12/13	1	64.90	1	64.70	64.80	0	9,340	0.00%
2021/12/09	1	65.20	0	0.00	65.20	1	9,552	0.01%
2021/12/07	33	64.38	28	64.30	64.30	5	9,514	0.05%
2021/12/06	0	0.00	1	65.30	65.50	-1	9,462	-0.01%
2021/12/03	0	0.00	2	64.60	64.40	-2	9,490	-0.02%
2021/12/02	0	0.00	2	64.60	64.30	-2	9,489	-0.02%
2021/12/01	26	64.54	0	0.00	64.90	26	9,490	0.27%
2021/11/30	10	65.35	0	0.00	65.20	10	9,519	0.11%
2021/11/29	0	0.00	1	64.70	65.00	-1	9,497	-0.01%
2021/11/26	5	65.44	0	0.00	65.10	5	9,469	0.05%
2021/11/24	3	66.67	0	0.00	67.10	3	9,427	0.03%
2021/11/23	1	66.80	1	66.50	66.60	0	9,460	0.00%
2021/11/22	1	66.80	1	67.00	67.10	0	9,442	0.00%
2021/11/19	30	66.92	1	66.60	66.70	29	9,486	0.31%
2021/11/18	1	67.00	1	67.10	67.10	0	9,548	0.00%
2021/11/17	29	67.00	1	66.90	66.90	28	9,682	0.29%
2021/11/16	6	67.28	2	67.30	67.30	4	9,779	0.04%
2021/11/15	2	68.30	0	0.00	68.00	2	9,836	0.02%
2021/11/12	0	0.00	28	68.90	68.90	-28	9,928	-0.28%
2021/11/11	1	69.50	0	0.00	69.30	1	9,930	0.01%
2021/11/08	0	0.00	1	69.70	69.60	-1	9,847	-0.01%
2021/11/05	0	0.00	19	69.46	70.00	-19	9,845	-0.19%
2021/11/04	13	70.58	5	70.00	70.00	8	9,782	0.08%
2021/11/03	15	69.27	21	69.58	69.80	-6	9,643	-0.06%
2021/11/02	0	0.00	5	69.42	69.10	-5	9,609	-0.05%
2021/11/01	35	68.69	0	0.00	68.60	35	9,474	0.37%
2021/10/29	3	68.47	1	68.70	68.80	2	9,456	0.02%
2021/10/28	0	0.00	6	68.73	68.60	-6	9,393	-0.06%
2021/10/27	1	67.70	2	68.10	67.70	-1	9,316	-0.01%
2021/10/26	1	68.10	5	68.08	68.00	-4	9,311	-0.04%
2021/10/25	5	68.34	0	0.00	68.30	5	9,279	0.05%
2021/10/22	9	67.88	2	68.00	67.90	7	9,259	0.08%
2021/10/21	2	67.20	48	67.84	66.50	-46	9,213	-0.50%
2021/10/20	50	67.89	0	0.00	67.90	50	9,154	0.55%
2021/10/19	5	68.44	15	68.41	68.00	-10	9,037	-0.11%
2021/10/18	15	69.20	1	70.00	68.70	14	8,913	0.16%
2021/10/15	3	70.60	0	0.00	70.80	3	8,729	0.03%
2021/10/14	8	69.11	0	0.00	68.50	8	8,527	0.09%
2021/10/13	1	68.00	0	0.00	69.00	1	8,468	0.01%
2021/10/12	1	68.60	2	68.50	67.90	-1	8,397	-0.01%
2021/10/08	0	0.00	1	70.70	70.10	-1	8,305	-0.01%
2021/10/07	0	0.00	1	69.90	69.40	-1	8,151	-0.01%
2021/10/06	3	70.00	0	0.00	68.30	3	8,078	0.04%
2021/10/05	1	68.20	0.2	70.00	71.20	0.8	7,773	0.01%
2021/10/04	1	70.60	4	69.83	70.90	-3	7,414	-0.04%
2021/10/01	3	69.43	32	69.57	67.60	-29	6,842	-0.42%
2021/09/30	2	70.70	41	70.95	70.30	-39	6,600	-0.59%
2021/09/29	0	0.00	19	68.93	68.70	-19	6,218	-0.31%
2021/09/28	1	69.30	0	0.00	69.40	1	6,209	0.02%
2021/09/27	0	0.00	6	68.70	68.80	-6	6,058	-0.10%
2021/09/24	2	69.10	4	68.58	68.70	-2	5,961	-0.03%
2021/09/23	1	68.00	16	67.59	68.00	-15	5,645	-0.27%
2021/09/22	2	65.00	30	65.40	66.20	-28	5,330	-0.53%
2021/09/17	37	65.67	0	0.00	66.50	37	5,240	0.71%
2021/09/16	1	64.60	0	0.00	64.40	1	5,113	0.02%
2021/09/15	1	66.80	5	64.90	65.00	-4	5,073	-0.08%
2021/09/14	2	62.90	0	0.00	62.80	2	4,849	0.04%
2021/09/10	1	63.20	0	0.00	63.50	1	4,890	0.02%
2021/09/09	2	63.00	0	0.00	63.50	2	5,004	0.04%
2021/09/08	0	0.00	2	63.80	62.90	-2	5,002	-0.04%
2021/09/07	15	64.40	0	0.00	64.30	15	4,951	0.30%
2021/09/06	2	64.30	0	0.00	64.00	2	4,946	0.04%
2021/09/03	1	63.60	0	0.00	64.90	1	4,952	0.02%
2021/09/02	0	0.00	12	65.25	64.20	-12	4,909	-0.24%
2021/09/01	0	0.00	20	65.80	65.60	-20	4,851	-0.41%
2021/08/30	4	65.55	30	66.00	66.20	-26	4,853	-0.54%
2021/08/27	51	66.20	0	0.00	66.20	51	4,900	1.04%
2021/08/26	1	65.20	1	65.40	65.70	0	4,919	0.00%
2021/08/25	10	65.90	0	0.00	65.70	10	5,051	0.20%
2021/08/24	3	66.37	24	67.05	65.70	-21	5,050	-0.42%
2021/08/23	2	66.70	2	67.20	67.30	0	5,006	0.00%
2021/08/20	26	65.99	2	65.85	65.90	24	4,871	0.49%
2021/08/19	7.2	64.76	2	64.75	64.50	5.2	4,791	0.11%
2021/08/18	2	63.90	1	64.30	66.80	1	4,610	0.02%
2021/08/17	16	64.20	0	0.00	64.40	16	4,482	0.36%
2021/08/16	3	64.20	2	63.95	63.90	1	4,440	0.02%
2021/08/13	3	63.83	0	0.00	64.00	3	4,433	0.07%
2021/08/12	3	63.77	2	63.65	63.80	1	4,405	0.02%
2021/08/11	1	62.60	2	62.80	63.30	-1	4,404	-0.02%
2021/08/09	7	63.30	1	63.00	62.80	6	4,608	0.13%
2021/08/06	0	0.00	3	63.50	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	2	62.30	63.20	-2	4,772	-0.04%
2021/08/04	3	61.97	0	0.00	62.10	3	4,972	0.06%
2021/08/02	2.9	62.02	0	0.00	62.20	2.9	5,105	0.06%
2021/07/30	1	61.80	2	61.85	61.60	-1	5,173	-0.02%
2021/07/26	11	62.70	2	64.45	63.10	9	5,680	0.16%
2021/07/23	11	62.39	0	0.00	62.60	11	5,639	0.20%
2021/07/22	1	62.40	0	0.00	62.40	1	5,708	0.02%
2021/07/21	1	63.40	2	62.85	63.00	-1	5,794	-0.02%
2021/07/20	1	64.50	0	0.00	64.20	1	5,755	0.02%
2021/07/19	2	65.85	3	65.73	65.80	-1	5,777	-0.02%
2021/07/16	1	66.10	0	0.00	66.50	1	5,967	0.02%
2021/07/15	0	0.00	1	66.90	66.70	-1	6,086	-0.02%
2021/07/08	0	0.00	1	65.70	65.50	-1	6,399	-0.02%
2021/07/07	0	0.00	1	65.50	65.50	-1	6,501	-0.02%
2021/07/06	1	65.90	1	66.20	66.00	0	6,572	0.00%
2021/07/05	0	0.00	1	66.90	67.00	-1	6,628	-0.02%
2021/07/02	0	0.00	2	64.60	65.00	-2	6,607	-0.03%
2021/07/01	1	65.70	0	0.00	65.10	1	6,709	0.01%
2021/06/30	0	0.00	1	66.20	65.70	-1	6,760	-0.01%
2021/06/29	2	65.30	0	0.00	65.30	2	6,904	0.03%
2021/06/25	0	0.00	1	66.00	65.60	-1	7,238	-0.01%
2021/06/24	1	65.50	0	0.00	65.40	1	7,302	0.01%
2021/06/23	1	65.40	0	0.00	65.10	1	7,422	0.01%
2021/06/21	1	65.70	0	0.00	64.20	1	7,891	0.01%
2021/06/16	30	64.75	0	0.00	64.60	30	9,342	0.32%
2021/06/10	0	0.00	1	64.10	64.20	-1	10,545	-0.01%
2021/06/07	2	63.30	2	63.15	63.50	0	11,381	0.00%
2021/06/04	2	63.90	2	64.00	64.00	0	11,419	0.00%
2021/06/03	1	65.00	20	65.35	65.10	-19	11,503	-0.17%
2021/06/02	1	66.70	1	68.10	65.90	0	11,547	0.00%
2021/06/01	0	0.00	3	66.40	66.40	-3	11,512	-0.03%
2021/05/28	2	64.90	3	65.23	64.60	-1	11,746	-0.01%
2021/05/27	2	63.70	2	64.20	64.00	0	11,840	0.00%
2021/05/26	1	63.60	10	63.80	64.00	-9	12,006	-0.07%
2021/05/24	10	63.20	0	0.00	63.50	10	13,058	0.08%
2021/05/21	6	63.58	0	0.00	63.10	6	13,201	0.05%
2021/05/19	3	62.00	0	0.00	62.10	3	13,616	0.02%
2021/05/18	0	0.00	4	62.40	62.70	-4	13,799	-0.03%
2021/05/17	3	57.17	3	58.40	57.80	0	13,988	0.00%
2021/05/14	1	62.20	10	62.00	60.90	-9	14,093	-0.06%
2021/05/13	1	58.50	3	59.70	61.20	-2	14,457	-0.01%
2021/05/12	0	0.00	1	58.00	59.80	-1	14,679	-0.01%
2021/05/11	3	62.70	2	62.70	62.00	1	15,153	0.01%
2021/05/06	1	63.80	6	64.27	64.40	-5	15,780	-0.03%
2021/05/05	2	64.50	0	0.00	63.60	2	16,217	0.01%
2021/05/04	2	63.85	29	63.26	64.20	-27	16,250	-0.17%
2021/05/03	0	0.00	1	66.40	66.70	-1	16,320	-0.01%
2021/04/29	2.2	69.15	0	0.00	69.00	2.2	16,341	0.01%
2021/04/28	2	69.70	1	70.00	69.70	1	16,457	0.01%
2021/04/26	0	0.00	3	70.00	69.60	-3	16,916	-0.02%
2021/04/23	10	69.50	0	0.00	69.60	10	17,894	0.06%
2021/04/22	2	70.10	0	0.00	69.30	2	19,364	0.01%
2021/04/21	3	70.90	0	0.00	70.80	3	21,177	0.01%
2021/04/20	1	70.90	4	71.33	71.00	-3	23,422	-0.01%
2021/04/19	0	0.00	3	71.20	71.10	-3	24,127	-0.01%
2021/04/16	10	71.30	0	0.00	71.70	10	24,288	0.04%
2021/04/15	3	70.33	0	0.00	70.80	3	24,357	0.01%
2021/04/14	2	71.00	1	72.70	71.10	1	24,344	0.00%
2021/04/13	0	0.00	21	72.81	72.10	-21	24,468	-0.09%
2021/04/12	1	72.00	3	72.23	72.10	-2	24,572	-0.01%
2021/04/08	16	72.29	3	72.73	72.30	13	24,687	0.05%
2021/04/07	0	0.00	1	73.10	73.10	-1	24,603	0.00%
2021/04/01	81	71.90	0	0.00	71.90	81	24,495	0.33%
2021/03/31	10	73.30	20	72.60	72.60	-10	24,416	-0.04%
2021/03/30	3	74.20	3	74.10	74.80	0	24,191	0.00%
2021/03/29	2	74.60	34	74.13	74.10	-32	24,121	-0.13%
2021/03/26	2	73.85	30	73.90	73.80	-28	24,108	-0.12%
2021/03/25	6	75.27	6	74.27	74.10	0	24,013	0.00%
2021/03/24	13	75.69	19	76.38	75.40	-6	23,836	-0.03%
2021/03/23	58	77.69	39	77.46	76.10	19	23,564	0.08%
2021/03/22	2	72.70	1	74.00	74.00	1	22,465	0.00%
2021/03/19	3	73.17	2.1	73.41	73.00	0.9	22,308	0.00%
2021/03/18	6	74.90	11.5	75.17	74.80	-5.5	22,105	-0.02%
2021/03/17	44	74.73	46.3	74.32	73.40	-2.3	21,765	-0.01%
2021/03/16	35	72.80	3	73.13	72.50	32	21,200	0.15%
2021/03/15	3	72.67	1	72.90	72.80	2	21,150	0.01%
2021/03/12	8	72.89	1	73.00	73.30	7	21,192	0.03%
2021/03/11	9	70.97	0	0.00	71.30	9	21,120	0.04%
2021/03/10	0	0.00	9	69.98	69.60	-9	20,960	-0.04%
2021/03/09	9	68.70	82	68.30	69.00	-73	20,933	-0.35%
2021/03/05	9	71.07	0	0.00	70.00	9	20,689	0.04%
2021/03/04	0	0.00	3	71.43	70.50	-3	20,660	-0.01%
2021/03/03	2	69.50	2	70.40	70.80	0	20,431	0.00%
2021/03/02	1	70.70	0	0.00	69.30	1	20,303	0.00%
2021/02/26	1	70.00	5	70.36	70.00	-4	20,163	-0.02%
2021/02/25	73	71.93	70	72.03	71.30	3	19,931	0.02%
2021/02/24	15.2	71.31	7	70.64	70.60	8.2	19,489	0.04%
2021/02/23	2.1	69.08	2	69.50	69.70	0.1	18,843	0.00%
2021/02/22	73	70.00	74	69.89	69.70	-1	18,685	-0.01%
2021/02/19	78	69.22	79	69.19	69.40	-1	18,424	-0.01%
2021/02/18	3	70.23	2	70.35	70.20	1	18,213	0.01%
2021/02/17	3	69.73	3	69.70	69.90	0	17,982	0.00%
2021/02/05	14	70.71	1	70.40	70.40	13	17,708	0.07%
2021/02/04	3	70.30	5	70.92	70.40	-2	17,457	-0.01%
2021/02/03	10	72.90	7	73.81	72.50	3	17,039	0.02%
2021/02/02	8	74.73	7	75.24	73.60	1	16,672	0.01%
2021/02/01	6.1	73.43	0	0.00	74.90	6.1	15,953	0.04%
2021/01/29	22.1	75.07	0	0.00	74.80	22.1	15,757	0.14%
2021/01/28	15	77.60	8	77.80	77.20	7	15,459	0.05%
2021/01/27	3.1	78.01	23	76.84	78.20	-19.9	15,072	-0.13%
2021/01/26	22	74.89	3	74.23	74.40	19	14,563	0.13%
2021/01/25	4	76.00	3	75.07	75.30	1	14,395	0.01%
2021/01/22	5	73.70	29	74.01	75.60	-24	14,088	-0.17%
2021/01/21	7.1	73.56	2	72.70	72.50	5.1	13,851	0.04%
2021/01/20	6	73.82	5	73.84	72.10	1	13,646	0.01%
2021/01/19	3	75.87	0	0.00	76.00	3	13,299	0.02%
2021/01/18	68	75.08	19	73.28	77.30	49	12,960	0.38%
2021/01/15	59	77.01	48	75.61	75.60	11	11,917	0.09%
2021/01/14	37	74.94	34	73.92	76.90	3	10,349	0.03%
2021/01/13	112	70.15	123	70.43	72.80	-11	8,308	-0.13%	大買/大賣/
2021/01/12	7	67.70	18	67.70	67.70	-11	5,923	-0.19%
2021/01/11	0	0.00	7	61.60	61.60	-7	5,142	-0.14%
2021/01/08	1	54.70	1	55.20	56.00	0	4,890	0.00%
2021/01/07	0	0.00	7	55.54	55.60	-7	4,712	-0.15%
2021/01/06	2	55.40	1	54.90	55.70	1	4,613	0.02%
2021/01/05	5	56.30	4	56.20	56.10	1	4,309	0.02%
2021/01/04	2	55.15	7	55.21	55.60	-5	4,071	-0.12%
2020/12/31	4	53.83	11	53.85	53.40	-7	3,844	-0.18%
2020/12/30	15	53.37	5	53.40	53.60	10	3,760	0.27%
2020/12/29	2	53.60	17	53.40	53.40	-15	3,724	-0.40%
2020/12/28	5	54.30	1	54.10	54.00	4	3,684	0.11%
2020/12/25	2.5	53.76	1	53.80	53.70	1.5	3,627	0.04%
2020/12/24	2	52.50	2	53.00	52.70	0	3,521	0.00%
2020/12/23	3	52.23	2	52.10	52.10	1	3,454	0.03%
2020/12/22	1	52.10	3	52.77	52.00	-2	3,437	-0.06%
2020/12/21	2	51.55	3	52.30	52.20	-1	3,413	-0.03%
2020/12/18	2	52.10	1	52.10	51.90	1	3,403	0.03%
2020/12/17	1	52.80	2	52.90	52.60	-1	3,360	-0.03%
2020/12/15	22	52.08	0	0.00	52.00	22	3,341	0.66%
2020/12/14	1	52.90	1	53.20	52.70	0	3,279	0.00%
2020/12/11	2.5	52.82	7	52.84	53.00	-4.5	3,205	-0.14%
2020/12/10	3	53.63	1	53.20	53.20	2	3,128	0.06%
2020/12/09	3	54.90	0	0.00	54.70	3	2,998	0.10%
2020/12/08	1	55.10	4	55.65	54.70	-3	2,877	-0.10%
2020/12/07	2	56.35	20	55.54	56.30	-18	2,632	-0.68%
2020/12/04	0	0.00	1	52.40	52.50	-1	2,227	-0.04%
2020/12/03	2	52.00	0	0.00	51.60	2	2,175	0.09%
2020/12/01	11	52.30	1	52.40	52.40	10	2,123	0.47%
2020/11/30	7	52.51	2	52.60	52.60	5	2,111	0.24%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/23	4	52.13	0	0.00	52.40	4	2,003	0.20%
2020/11/20	0	0.00	2	51.80	52.10	-2	1,960	-0.10%
2020/11/17	6	51.47	36	51.40	51.30	-30	1,939	-1.55%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	2	51.35	0	0.00	51.00	2	1,988	0.10%
2020/11/12	0	0.00	1	52.20	52.30	-1	1,946	-0.05%
2020/11/11	3	52.10	3	52.00	52.30	0	1,952	0.00%
2020/11/10	12	51.62	10	51.60	51.60	2	1,934	0.10%
2020/11/09	1	51.90	6	51.97	51.70	-5	1,966	-0.25%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	2	50.35	0	0.00	50.40	2	2,036	0.10%
2020/10/28	0	0.00	1	50.90	51.00	-1	2,052	-0.05%
2020/10/27	2	51.20	0	0.00	51.20	2	2,070	0.10%
2020/10/26	1	51.50	0	0.00	51.40	1	2,098	0.05%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/16	0	0.00	1	52.00	51.20	-1	2,420	-0.04%
2020/10/06	0	0.00	1	52.00	51.90	-1	2,864	-0.03%
2020/09/29	1	51.10	0	0.00	51.30	1	2,956	0.03%
2020/09/28	2	51.00	2	51.15	51.00	0	3,033	0.00%
2020/09/24	1	51.00	1	50.10	50.30	0	3,106	0.00%
2020/09/23	1	51.80	1	51.20	51.40	0	3,069	0.00%
2020/09/21	2	53.10	0	0.00	53.00	2	3,162	0.06%
2020/09/18	0	0.00	2	53.30	52.60	-2	3,183	-0.06%
2020/09/17	1	53.10	1	52.90	52.90	0	3,232	0.00%
2020/09/16	0	0.00	1	53.00	53.00	-1	3,255	-0.03%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/01	0	0.00	5	52.60	53.00	-5	3,495	-0.14%
2020/08/24	0	0.00	2	52.10	52.10	-2	3,587	-0.06%
2020/08/21	2	51.50	0	0.00	51.80	2	3,590	0.06%
2020/08/20	7	51.71	3	51.90	51.20	4	3,581	0.11%
2020/08/19	5	53.96	1	54.00	53.50	4	3,523	0.11%
2020/08/18	1	53.70	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	3	53.93	54.30	-3	3,521	-0.09%
2020/08/14	2	53.30	0	0.00	53.60	2	3,521	0.06%
2020/08/13	1	53.10	1	53.20	53.10	0	3,519	0.00%
2020/08/12	0	0.00	2	53.55	53.60	-2	3,485	-0.06%
2020/08/04	1	53.90	1	53.80	54.50	0	3,614	0.00%
2020/07/31	0	0.00	2	54.50	54.20	-2	3,640	-0.05%
2020/07/30	2	53.90	1	54.20	54.80	1	3,669	0.03%
2020/07/29	1	54.00	0	0.00	53.70	1	3,676	0.03%
2020/07/28	2	53.80	4	55.05	53.60	-2	3,734	-0.05%
2020/07/27	11	53.80	0	0.00	53.60	11	3,923	0.28%
2020/07/24	3	54.60	1	54.00	54.20	2	3,912	0.05%
2020/07/23	0	0.00	2	55.65	55.30	-2	3,881	-0.05%
2020/07/22	23	57.71	0	0.00	58.00	23	3,845	0.60%
2020/07/21	1	56.90	2	57.40	57.60	-1	3,757	-0.03%
2020/07/20	1	57.20	1	57.90	56.90	0	3,695	0.00%
2020/07/17	54	57.91	0	0.00	57.70	54	3,632	1.49%
2020/07/16	0	0.00	1	57.60	58.00	-1	3,580	-0.03%
2020/07/15	1	57.60	0	0.00	57.20	1	3,552	0.03%
2020/07/14	8	58.01	1	57.90	57.70	7	3,530	0.20%
2020/07/13	10	57.75	0	0.00	58.00	10	3,522	0.28%
2020/07/10	2	58.00	3	57.10	57.10	-1	3,528	-0.03%
2020/07/09	0	0.00	1	58.20	58.00	-1	3,536	-0.03%
2020/07/08	40	57.80	34	57.80	58.20	6	3,499	0.17%
2020/07/07	2	57.90	0	0.00	57.90	2	3,496	0.06%
2020/07/02	3	56.80	1	57.40	57.40	2	3,543	0.06%
2020/07/01	1	57.00	1	57.50	57.00	0	3,542	0.00%
2020/06/30	0	0.00	1	55.70	56.50	-1	3,455	-0.03%
2020/06/29	1	55.20	0	0.00	55.20	1	3,419	0.03%
2020/06/24	4	55.85	2	55.80	55.90	2	3,392	0.06%
2020/06/19	3	54.40	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.40	0	0.00	55.20	1	3,317	0.03%
2020/06/16	0	0.00	2	53.80	54.10	-2	3,379	-0.06%
2020/06/15	3	53.63	0	0.00	53.10	3	3,485	0.09%
2020/06/12	0	0.00	2	53.90	53.80	-2	3,523	-0.06%
2020/06/11	1	55.50	2	54.60	54.50	-1	3,600	-0.03%
2020/06/09	3	55.57	0	0.00	55.40	3	3,744	0.08%
2020/06/08	0	0.00	1	55.60	55.80	-1	3,846	-0.03%
2020/06/02	1	54.50	2	54.30	54.30	-1	3,837	-0.03%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/20	1	54.60	1	54.90	54.70	0	3,844	0.00%
2020/05/15	2	55.20	2	55.30	54.80	0	3,815	0.00%
2020/05/14	1	55.50	0	0.00	55.50	1	3,778	0.03%
2020/05/13	1	56.80	1	56.40	56.80	0	3,739	0.00%
2020/05/12	2	56.90	0	0.00	56.50	2	3,743	0.05%
2020/05/05	0	0.00	11	55.90	55.90	-11	3,633	-0.30%
2020/05/04	1	55.50	7	55.59	56.30	-6	3,626	-0.17%
2020/04/30	14	57.83	2	57.70	57.60	12	3,581	0.34%
2020/04/29	0	0.00	2	54.95	54.90	-2	3,414	-0.06%
2020/04/28	1	54.70	6	54.80	54.60	-5	3,425	-0.15%
2020/04/27	1	54.80	1	54.50	54.60	0	3,521	0.00%
2020/04/22	1	51.50	1	52.70	53.10	0	3,514	0.00%
2020/04/21	1	53.90	0	0.00	52.40	1	3,505	0.03%
2020/04/20	1	54.10	0	0.00	54.40	1	3,478	0.03%
2020/04/15	0	0.00	1	54.40	54.50	-1	3,391	-0.03%
2020/04/14	1	54.40	10	54.36	54.30	-9	3,367	-0.27%
2020/04/10	1	53.50	0	0.00	54.30	1	3,367	0.03%
2020/04/09	11	54.94	2	55.25	54.80	9	3,354	0.27%
2020/04/08	0	0.00	1	52.70	53.40	-1	3,239	-0.03%
2020/04/01	2	49.38	0	0.00	49.00	2	3,164	0.06%
2020/03/31	1	49.20	2	49.20	49.50	-1	3,161	-0.03%
2020/03/30	2	49.10	1	49.10	49.25	1	3,144	0.03%
2020/03/27	2	50.50	0	0.00	49.55	2	3,154	0.06%
2020/03/25	5	50.00	2	49.95	49.95	3	3,165	0.09%
2020/03/20	2	48.00	0	0.00	49.50	2	3,220	0.06%
2020/03/19	16	46.51	52	46.46	46.20	-36	3,172	-1.13%
2020/03/17	20	50.56	41	50.50	51.00	-21	3,177	-0.66%
2020/03/16	0	0.00	1	51.80	52.00	-1	3,134	-0.03%
2020/03/13	1	53.00	1	50.90	53.30	0	3,082	0.00%
2020/03/12	18	56.47	1	57.90	55.20	17	2,982	0.57%
2020/03/10	1	58.20	1	58.10	58.10	0	2,910	0.00%
2020/03/09	0	0.00	2	58.50	58.50	-2	2,907	-0.07%
2020/03/06	1	58.90	0	0.00	58.50	1	2,863	0.03%
2020/03/04	0	0.00	5	58.94	59.00	-5	2,858	-0.17%
2020/03/03	3	59.43	0	0.00	59.20	3	2,843	0.11%
2020/03/02	3	58.63	0	0.00	58.70	3	2,850	0.11%
2020/02/27	0	0.00	1	59.60	59.50	-1	2,885	-0.03%
2020/02/25	3	59.77	1	59.80	59.90	2	2,870	0.07%
2020/02/10	1	60.40	0	0.00	60.40	1	3,125	0.03%
2020/02/07	5	60.80	1	61.10	61.40	4	3,186	0.13%
2020/02/05	1	60.70	2	61.00	61.00	-1	3,438	-0.03%
2020/02/03	2	59.30	1	59.10	59.30	1	3,564	0.03%
2020/01/30	1	60.40	1	59.90	59.80	0	3,507	0.00%
2020/01/17	1	65.80	1	65.90	66.00	0	3,405	0.00%
2019/12/20	0	0.00	1	68.10	67.60	-1	3,554	-0.03%
2019/12/19	0	0.00	3	68.87	68.60	-3	3,560	-0.08%
2019/12/13	1	69.00	20	69.60	68.80	-19	3,596	-0.53%
2019/12/06	85	66.52	100	66.50	67.30	-15	3,411	-0.44%
2019/11/29	2	67.10	0	0.00	66.60	2	3,357	0.06%
2019/11/21	0	0.00	1	67.10	67.20	-1	3,261	-0.03%
2019/11/20	0	0.00	1	67.00	67.20	-1	3,263	-0.03%
2019/11/19	0	0.00	1	67.00	67.20	-1	3,257	-0.03%
2019/11/14	59	65.06	110	65.00	65.00	-51	3,202	-1.59%	大賣/
2019/11/07	0	0.00	1	66.60	66.70	-1	3,104	-0.03%
2019/11/06	0	0.00	1	67.30	67.50	-1	3,073	-0.03%
2019/11/05	0	0.00	7	68.29	68.90	-7	3,033	-0.23%
2019/11/04	21	68.86	15	69.27	69.30	6	2,979	0.20%
2019/11/01	0	0.00	10	67.10	67.30	-10	2,808	-0.36%
2019/10/31	10	65.70	0	0.00	65.20	10	2,718	0.37%
2019/10/04	0	0.00	0.1	64.80	64.80	-0.1	2,897	0.00%
2019/09/27	0	0.00	2	64.80	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	1	65.40	65.30	-1	2,822	-0.04%
2019/09/25	1	65.80	0	0.00	66.00	1	2,787	0.04%
2019/09/24	2	66.40	0	0.00	66.40	2	2,755	0.07%
2019/09/20	1	65.90	0	0.00	65.60	1	2,699	0.04%
2019/09/02	0	0.00	4	63.40	63.50	-4	2,485	-0.16%
2019/08/15	0	0.00	10	60.90	61.40	-10	2,422	-0.41%
2019/08/14	0	0.00	1	62.20	61.30	-1	2,408	-0.04%
2019/08/13	1	61.00	0	0.00	61.30	1	2,392	0.04%
2019/08/12	2	61.30	0	0.00	61.90	2	2,407	0.08%
2019/08/08	0	0.00	1	61.20	61.20	-1	2,405	-0.04%
2019/08/07	1	60.50	0	0.00	60.20	1	2,408	0.04%
2019/08/05	10	60.80	0	0.00	60.50	10	2,382	0.42%
2019/08/01	5	63.60	0	0.00	63.60	5	2,349	0.21%
2019/07/31	10	63.60	0	0.00	64.30	10	2,308	0.43%
2019/07/26	2	64.20	0	0.00	64.30	2	2,315	0.09%
2019/07/24	0	0.00	1	66.90	66.70	-1	2,282	-0.04%
2019/07/23	0	0.00	1	67.60	67.30	-1	2,217	-0.05%
2019/07/17	1	66.60	0	0.00	66.80	1	2,178	0.05%
2019/07/15	1	66.10	0	0.00	66.10	1	2,153	0.05%
2019/07/12	1	66.50	0	0.00	66.10	1	2,251	0.04%
2019/07/10	3	63.90	0	0.00	64.20	3	2,213	0.14%
2019/07/08	1	64.70	0	0.00	64.40	1	2,352	0.04%
2019/07/03	0	0.00	5	64.00	64.10	-5	2,500	-0.20%
2019/06/27	0	0.00	1	63.70	63.40	-1	2,856	-0.04%
2019/06/21	0	0.00	4	64.15	64.20	-4	2,957	-0.14%
2019/06/20	1	63.40	1	62.90	63.60	0	2,925	0.00%
2019/06/19	0	0.00	2	62.10	62.10	-2	2,921	-0.07%
2019/06/12	2	61.80	0	0.00	61.80	2	3,043	0.07%
2019/06/05	1	61.80	0	0.00	61.50	1	3,074	0.03%
2019/05/31	1	60.60	0	0.00	61.50	1	3,098	0.03%
2019/05/30	0	0.00	2	60.80	60.90	-2	3,080	-0.06%
2019/05/28	2	60.50	0	0.00	60.50	2	3,106	0.06%
2019/05/24	0	0.00	2	60.70	60.70	-2	3,139	-0.06%
2019/05/22	2	60.80	2	61.00	61.00	0	3,152	0.00%
2019/05/21	2	61.40	6	61.60	61.60	-4	3,173	-0.13%
2019/05/17	85	60.90	0	0.00	60.70	85	3,173	2.68%
2019/05/13	0	0.00	3	65.23	64.00	-3	3,151	-0.10%
2019/05/10	0	0.00	40	65.50	66.20	-40	3,151	-1.27%
2019/05/06	2	67.50	3	67.63	67.30	-1	3,145	-0.03%
2019/05/03	2	70.00	0	0.00	70.00	2	3,111	0.06%
2019/05/02	0	0.00	50	69.80	69.40	-50	3,103	-1.61%
2019/04/26	0	0.00	2	70.00	68.90	-2	3,156	-0.06%
2019/04/25	1	69.80	0	0.00	69.80	1	3,184	0.03%
2019/04/23	91	69.01	2	69.05	70.00	89	3,261	2.73%
2019/04/22	6	69.43	80	69.52	69.50	-74	3,237	-2.29%
2019/04/19	20	69.95	1	71.40	70.00	19	3,250	0.58%
2019/04/18	6	72.67	3	74.80	71.10	3	3,247	0.09%
2019/04/17	5	71.70	2	71.90	72.00	3	3,148	0.10%
2019/04/16	1	71.20	1	71.40	71.20	0	3,099	0.00%
2019/04/15	1	69.40	0	0.00	71.10	1	3,044	0.03%
2019/04/12	0	0.00	6	68.20	68.50	-6	2,972	-0.20%
2019/04/10	1	68.30	0	0.00	67.30	1	2,869	0.03%
2019/04/09	10	66.50	0	0.00	66.80	10	2,774	0.36%
2019/04/08	6	65.20	0	0.00	66.70	6	2,753	0.22%
2019/04/02	0	0.00	2	64.70	64.80	-2	2,605	-0.08%
2019/03/14	0	0.00	1	62.10	62.00	-1	2,213	-0.05%
2019/03/12	0.4	61.30	2	61.60	61.40	-1.6	2,262	-0.07%
2019/03/11	2	60.70	0	0.00	61.10	2	2,287	0.09%
2019/03/08	0	0.00	10	61.40	61.00	-10	2,343	-0.43%
2019/03/04	2	61.60	0	0.00	62.20	2	2,653	0.08%
2019/02/26	10	62.90	0	0.00	62.60	10	2,632	0.38%
2019/02/21	10	61.80	1	62.10	62.20	9	2,656	0.34%
2019/01/29	26	58.90	0.2	59.00	59.00	25.8	2,708	0.95%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/16	2	57.80	0	0.00	57.80	2	2,703	0.07%
2019/01/11	0	0.00	10	58.38	58.30	-10	2,732	-0.37%
2019/01/09	0	0.00	2	59.20	59.20	-2	2,704	-0.07%
2019/01/07	0	0.00	4	59.60	58.90	-4	2,715	-0.15%
2019/01/04	2	58.70	4	58.75	58.90	-2	2,752	-0.07%
2018/12/27	5	60.60	0	0.00	60.30	5	2,952	0.17%
2018/12/26	0	0.00	2	60.40	60.00	-2	2,956	-0.07%
2018/12/25	0	0.00	2	60.00	60.20	-2	2,954	-0.07%
2018/12/24	2	60.10	0	0.00	60.60	2	2,958	0.07%
2018/12/21	2	60.20	0	0.00	60.70	2	3,004	0.07%
2018/12/20	10	60.70	0	0.00	60.30	10	2,994	0.33%
2018/12/10	0	0.00	2	60.90	61.00	-2	2,957	-0.07%
2018/12/07	2	61.80	0	0.00	62.20	2	2,971	0.07%
2018/12/06	10	61.30	0	0.00	61.50	10	3,007	0.33%
2018/12/04	0	0.00	2	63.60	62.80	-2	3,000	-0.07%
2018/12/03	0	0.00	3	63.50	63.30	-3	3,000	-0.10%
2018/11/30	0	0.00	46	61.00	62.20	-46	2,962	-1.55%
2018/11/26	2	61.60	0	0.00	61.60	2	2,706	0.07%
2018/11/22	0	0.00	2	61.50	61.20	-2	2,728	-0.07%
2018/11/21	3	61.17	0	0.00	61.20	3	2,730	0.11%
2018/11/20	0	0.00	1	62.10	61.80	-1	2,690	-0.04%
2018/11/15	38	62.66	28	62.60	62.90	10	2,650	0.38%
2018/11/01	0	0.00	2.1	65.92	66.00	-2.1	2,627	-0.08%
2018/10/31	0	0.00	1	65.10	65.60	-1	2,634	-0.04%
2018/10/30	2	64.10	0	0.00	64.40	2	2,628	0.08%
2018/10/26	1	63.80	1	65.00	64.00	0	2,630	0.00%
2018/10/25	20	63.60	2	64.00	63.80	18	2,632	0.68%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/19	0	0.00	1	65.90	67.10	-1	2,599	-0.04%
2018/10/12	0	0.00	1	64.00	65.60	-1	2,817	-0.04%
2018/10/11	4	64.75	2	64.40	64.00	2	2,844	0.07%
2018/10/05	7	72.57	1	72.20	72.10	6	2,753	0.22%
2018/10/04	4	73.20	0	0.00	73.20	4	2,746	0.15%
2018/10/02	6	74.07	0	0.00	74.00	6	2,753	0.22%
2018/10/01	0	0.00	1	75.30	75.20	-1	2,753	-0.04%
2018/09/28	0	0.00	22	74.72	74.50	-22	2,776	-0.79%
2018/09/27	2	74.10	2	74.70	74.50	0	2,759	0.00%
2018/09/26	7	74.39	34.8	74.69	74.80	-27.8	2,749	-1.01%
2018/09/21	0	0.00	24	72.90	73.00	-24	2,736	-0.88%
2018/09/20	4	73.15	0	0.00	72.60	4	2,752	0.15%
2018/09/19	0	0.00	3	73.60	73.90	-3	2,749	-0.11%
2018/09/18	5	73.30	4	73.30	73.30	1	2,763	0.04%
2018/09/17	12	73.70	0	0.00	73.70	12	2,772	0.43%
2018/09/14	0	0.00	5	74.64	74.70	-5	2,778	-0.18%
2018/09/13	0	0.00	6	74.37	74.30	-6	2,800	-0.21%
2018/09/12	21	73.51	1	75.10	73.20	20	2,804	0.71%
2018/09/11	0	0.00	6	74.78	74.90	-6	2,780	-0.22%
2018/09/10	7	73.77	0	0.00	73.50	7	2,801	0.25%
2018/09/06	2	76.40	2	76.80	76.80	0	2,777	0.00%
2018/09/05	1	78.10	0	0.00	77.00	1	2,752	0.04%
2018/09/03	5	78.10	2	78.00	77.90	3	2,730	0.11%
2018/08/30	2	78.00	0	0.00	77.90	2	2,780	0.07%
2018/08/28	0	0.00	1	77.80	78.00	-1	2,797	-0.04%
2018/08/24	1	77.10	8	77.16	77.20	-7	2,795	-0.25%
2018/08/23	0	0.00	10	77.70	77.70	-10	2,873	-0.35%
2018/08/22	0	0.00	5	77.90	77.70	-5	2,907	-0.17%
2018/08/16	7	75.06	0	0.00	75.40	7	2,907	0.24%
2018/08/15	1	73.40	1	73.50	73.50	0	2,892	0.00%
2018/08/14	3	75.47	0	0.00	74.40	3	2,884	0.10%
2018/08/13	1	76.40	0	0.00	75.80	1	2,874	0.03%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/07/27	0	0.00	10	76.11	75.60	-10	2,917	-0.34%
2018/07/26	0	0.00	3	75.93	76.30	-3	2,895	-0.10%
2018/07/25	3	76.20	0	0.00	75.80	3	2,889	0.10%
2018/07/24	10	79.48	0	0.00	80.00	10	2,837	0.35%
2018/07/23	3	78.60	1	78.50	78.80	2	2,711	0.07%
2018/07/19	0	0.00	1	78.10	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	3	77.10	77.50	-3	2,648	-0.11%
2018/07/03	0	0.00	1	73.00	73.00	-1	2,744	-0.04%
2018/06/29	0	0.00	3	74.67	74.60	-3	2,737	-0.11%
2018/06/28	2	72.50	0	0.00	72.30	2	2,698	0.07%
2018/06/26	1	72.10	0	0.00	72.50	1	2,738	0.04%
2018/06/25	20	73.00	0	0.00	72.80	20	2,720	0.74%
2018/06/22	30	73.30	0	0.00	73.30	30	2,716	1.10%
2018/06/13	10	76.80	0	0.00	76.90	10	2,662	0.38%
2018/06/12	1	76.70	0	0.00	76.70	1	2,731	0.04%
2018/06/07	170	77.55	13	77.60	78.00	157	2,831	5.54%	大買/鉅額交易
2018/05/30	7	74.40	0	0.00	74.20	7	2,753	0.25%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/25	0	0.00	5	74.96	75.10	-5	2,787	-0.18%
2018/05/23	2	73.50	1	74.00	73.30	1	2,769	0.04%
2018/05/21	10	74.00	0	0.00	74.10	10	2,838	0.35%
2018/05/17	0	0.00	2	74.70	74.00	-2	2,885	-0.07%
2018/05/16	2	74.30	0	0.00	74.20	2	2,893	0.07%
2018/05/15	4	75.70	4	75.20	75.20	0	2,918	0.00%
2018/05/14	60	77.83	0	0.00	78.00	60	3,054	1.96%
2018/05/09	0	0.00	1	76.30	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	1	76.10	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	1	74.80	76.00	-1	3,203	-0.03%
2018/05/04	1	73.70	0	0.00	74.00	1	3,241	0.03%
2018/05/02	0	0.00	2	74.60	74.40	-2	3,305	-0.06%
2018/04/30	5	73.84	0	0.00	73.90	5	3,319	0.15%
2018/04/26	2	75.30	1	75.10	74.00	1	3,351	0.03%
2018/04/24	3	73.50	3	72.80	72.80	0	3,429	0.00%
2018/04/23	2	75.50	4	74.95	74.90	-2	3,419	-0.06%
2018/04/20	1	75.90	0	0.00	76.00	1	3,428	0.03%
2018/04/19	5	76.20	2	76.50	76.90	3	3,439	0.09%
2018/04/18	1	77.30	2	77.40	76.30	-1	3,440	-0.03%
2018/04/16	2	78.40	0	0.00	78.60	2	3,410	0.06%
2018/04/13	2	78.70	2	78.50	78.50	0	3,451	0.00%
2018/04/12	12	78.53	2	78.70	78.50	10	3,452	0.29%
2018/04/10	1	77.70	10	77.20	77.70	-9	3,446	-0.26%
2018/04/03	2	78.20	2	78.20	78.20	0	3,371	0.00%
2018/03/29	2	78.20	2	78.10	78.10	0	3,343	0.00%
2018/03/26	0	0.00	3.6	78.03	78.00	-3.6	3,427	-0.10%
2018/03/23	1	78.00	3	78.07	78.40	-2	3,463	-0.06%
2018/03/22	3	79.93	0	0.00	79.30	3	3,466	0.09%
2018/03/19	3	79.60	0	0.00	79.30	3	3,476	0.09%
2018/03/16	2	79.45	1	79.10	79.10	1	3,490	0.03%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	3	80.57	1	80.10	80.10	2	3,435	0.06%
2018/03/13	4	81.83	1	81.70	81.70	3	3,424	0.09%
2018/03/07	0	0.00	1	79.50	78.90	-1	3,486	-0.03%
2018/03/02	1	78.60	0	0.00	78.90	1	3,779	0.03%
2018/02/23	2	79.50	0	0.00	79.40	2	3,963	0.05%
2018/02/22	1	78.70	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	1	79.00	80.30	-1	3,997	-0.03%
2018/02/12	5	78.84	0	0.00	78.30	5	4,036	0.12%
2018/02/07	0	0.00	2	80.10	80.30	-2	4,252	-0.05%
2018/02/06	0	0.00	7	78.99	78.70	-7	4,506	-0.16%
2018/02/05	3	82.67	2	82.50	82.90	1	4,409	0.02%
2018/02/01	0	0.00	1	84.40	85.00	-1	4,546	-0.02%
2018/01/31	1	83.40	0	0.00	83.40	1	4,596	0.02%
2018/01/29	1	85.20	0	0.00	84.50	1	4,613	0.02%
2018/01/24	1	86.30	0	0.00	86.50	1	4,754	0.02%
2018/01/23	1	86.50	0	0.00	86.20	1	4,991	0.02%
2018/01/22	1	86.40	1	87.10	86.90	0	5,056	0.00%
2018/01/19	4	87.60	1	87.10	87.40	3	5,104	0.06%
2018/01/18	0	0.00	1	87.60	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	1	86.70	87.00	-1	5,111	-0.02%
2018/01/15	5	86.10	0	0.00	86.20	5	5,168	0.10%
2018/01/10	6	84.27	0	0.00	84.10	6	5,311	0.11%
2018/01/09	2	85.70	4	85.90	85.50	-2	5,335	-0.04%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%