晟德 (4123)-康和-嘉義券商分點個股進出

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
45.40
漲跌
▼0.70
漲幅
-1.52%
成交量
3,276張
產業
上櫃生技醫療類股
399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－康和-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	31	46.14	46.10	-31	1,461	-2.12%
2024/05/10	1	44.85	1	45.05	45.05	0	1,418	0.00%
2024/05/09	0	0.00	4	45.34	45.30	-4	1,405	-0.28%
2024/05/08	2	44.90	0	0.00	44.65	2	1,382	0.14%
2024/04/30	0	0.00	0.3	43.65	43.45	-0.3	1,525	-0.02%
2024/04/29	0	0.00	1	43.55	43.60	-1	1,581	-0.06%
2024/04/26	1	43.10	1	42.95	42.95	0	1,590	0.00%
2024/04/22	0	0.00	0.3	42.47	42.50	-0.3	1,682	-0.02%
2024/04/19	0	0.00	3	42.30	42.00	-3	1,681	-0.18%
2024/04/09	10	44.70	0	0.00	44.30	10	1,641	0.61%
2024/04/08	1	43.90	0	0.00	44.35	1	1,619	0.06%
2024/03/26	7	43.61	0	0.00	43.15	7	1,658	0.42%
2024/03/22	0	0.00	1.1	43.12	43.35	-1.1	1,652	-0.07%
2024/03/21	5	43.35	2	43.25	43.30	3	1,654	0.18%
2024/03/20	0	0.00	6.5	42.50	42.50	-6.5	1,656	-0.39%
2024/03/18	0	0.00	0.1	42.65	42.65	-0.1	1,641	-0.01%
2024/03/13	0	0.00	10	43.28	43.35	-10	1,580	-0.63%
2024/03/12	2	44.85	0	0.00	44.80	2	1,519	0.13%
2024/03/11	0	0.00	5	45.15	45.15	-5	1,509	-0.33%
2024/03/08	30	45.15	4	45.10	45.15	26	1,515	1.72%
2024/03/07	5	45.80	5	46.50	46.40	0	1,496	0.00%
2024/03/06	1	46.65	0	0.00	46.40	1	1,496	0.07%
2024/02/29	0	0.00	3	47.55	47.55	-3	1,500	-0.20%
2024/02/27	0	0.00	35	46.78	46.30	-35	1,446	-2.42%
2024/02/26	35	45.97	1	45.80	46.50	34	1,435	2.37%
2024/02/19	0	0.00	3	47.10	47.30	-3	1,391	-0.22%
2024/02/15	3	46.10	0	0.00	46.55	3	1,390	0.22%
2024/02/05	1	45.30	11	45.45	45.45	-10	1,458	-0.68%
2024/01/31	0	0.00	36	45.68	45.65	-36	1,479	-2.43%
2024/01/30	6	45.85	0	0.00	45.60	6	1,490	0.40%
2024/01/29	4	46.35	0	0.00	46.35	4	1,497	0.27%
2024/01/26	0	0.00	54	46.69	46.20	-54	1,496	-3.61%
2024/01/25	10	47.80	3	48.27	47.60	7	1,468	0.48%
2024/01/24	77	48.16	1.1	48.56	48.35	75.9	1,421	5.34%
2024/01/23	11	47.55	12	47.28	47.55	-1	1,389	-0.07%
2024/01/22	0	0.00	10	46.20	46.25	-10	1,370	-0.73%
2024/01/18	0	0.00	0.1	45.25	45.70	-0.1	1,390	-0.01%
2024/01/17	4	46.30	0	0.00	45.20	4	1,391	0.29%
2024/01/09	0	0.00	11	43.65	43.55	-11	1,316	-0.84%
2024/01/05	0	0.00	0.2	44.35	44.40	-0.2	1,320	-0.01%
2024/01/03	10	44.35	0	0.00	44.10	10	1,332	0.75%
2023/12/25	0	0.00	10	44.00	43.95	-10	1,302	-0.77%
2023/12/14	1	45.85	0	0.00	45.80	1	1,290	0.08%
2023/12/08	10	46.40	0	0.00	46.50	10	1,299	0.77%
2023/12/07	0	0.00	1	46.65	46.45	-1	1,303	-0.08%
2023/12/04	10	46.60	1	46.50	46.60	9	1,366	0.66%
2023/12/01	0	0.00	2	46.00	46.05	-2	1,370	-0.15%
2023/11/29	1.8	45.90	0	0.00	45.90	1.8	1,359	0.13%
2023/11/28	0.4	45.40	2	45.20	45.40	-1.6	1,358	-0.12%
2023/11/27	3.2	45.79	1	45.30	45.30	2.2	1,369	0.16%
2023/11/23	0	0.00	0.2	44.25	44.15	-0.2	1,357	-0.01%
2023/11/22	0.1	44.20	0	0.00	44.10	0.1	1,372	0.00%
2023/11/21	0	44.10	0	0.00	44.30	0	1,395	0.00%
2023/11/17	0.1	43.75	0	0.00	43.65	0.1	1,436	0.00%
2023/11/15	0.1	42.60	0	0.00	42.50	0.1	1,446	0.00%
2023/11/14	6.2	42.31	5	42.33	42.30	1.2	1,456	0.08%
2023/11/13	0.3	43.10	6	42.85	42.35	-5.7	1,475	-0.39%
2023/11/10	2	45.90	0	0.00	45.25	2	1,433	0.14%
2023/11/09	1	45.65	0	0.00	45.50	1	1,466	0.07%
2023/11/02	0	0.00	2	45.30	45.55	-2	1,799	-0.11%
2023/10/31	1	46.35	0.3	45.80	45.65	0.7	1,865	0.04%
2023/10/30	5	47.53	0	0.00	46.50	5	1,900	0.26%
2023/10/27	10	47.00	10	46.95	46.90	0	1,899	0.00%
2023/10/23	0.1	45.40	0	0.00	45.40	0.1	2,302	0.00%
2023/10/17	0	0.00	3	45.75	45.45	-3	3,881	-0.08%
2023/10/03	11	45.70	0	0.00	45.60	11	5,405	0.20%
2023/09/22	0	0.00	1	45.40	45.35	-1	5,982	-0.02%
2023/09/20	2.1	45.90	0	0.00	45.75	2.1	6,132	0.03%
2023/09/07	0	0.00	51	51.34	51.50	-51	6,345	-0.80%
2023/09/06	1	51.40	0	0.00	51.40	1	6,391	0.02%
2023/09/05	1	51.00	0	0.00	51.30	1	6,460	0.02%
2023/09/01	30	51.42	0	0.00	51.20	30	6,906	0.43%
2023/08/30	10	51.30	0	0.00	50.90	10	7,098	0.14%
2023/08/29	0	0.00	2	50.30	50.40	-2	7,095	-0.03%
2023/08/28	1	49.75	0	0.00	49.70	1	7,113	0.01%
2023/08/25	0	0.00	1	50.30	50.60	-1	7,109	-0.01%
2023/08/24	1	49.95	0	0.00	49.80	1	7,096	0.01%
2023/08/23	0	0.00	10	50.20	50.20	-10	7,078	-0.14%
2023/08/22	1	50.40	0	0.00	50.40	1	7,076	0.01%
2023/08/17	0	0.00	4	50.95	51.00	-4	7,098	-0.06%
2023/08/16	0	0.00	20	50.68	50.70	-20	7,078	-0.28%
2023/08/15	6	51.80	6	51.75	51.80	0	7,067	0.00%
2023/08/14	21.1	52.03	6	52.00	52.00	15.1	7,037	0.21%
2023/08/11	1	58.40	0	0.00	57.70	1	6,868	0.01%
2023/08/10	3	58.13	14	57.87	57.50	-11	6,945	-0.16%
2023/08/09	0	0.00	5	59.40	59.30	-5	7,020	-0.07%
2023/08/08	7	59.53	6	59.65	60.00	1	7,103	0.01%
2023/08/07	2	58.70	1	59.10	59.20	1	7,133	0.01%
2023/08/04	11	58.37	12	58.13	58.80	-1	7,128	-0.01%
2023/08/02	1	60.40	13	59.48	59.10	-12	7,135	-0.17%
2023/08/01	10	60.38	0	0.00	59.80	10	7,140	0.14%
2023/07/31	0	0.00	3	59.90	59.50	-3	7,232	-0.04%
2023/07/28	3	61.23	1	62.00	60.30	2	7,232	0.03%
2023/07/27	31	62.24	18	62.02	61.80	13	7,137	0.18%
2023/07/26	7	62.67	6	61.87	61.80	1	7,080	0.01%
2023/07/25	32	63.18	43.5	62.11	63.40	-11.5	6,969	-0.16%
2023/07/24	45	61.92	98	62.01	61.80	-53	6,873	-0.77%
2023/07/21	162	62.90	118	63.80	62.40	44	6,799	0.65%	大買/大賣/
2023/07/20	321	64.83	351	65.20	63.30	-30	6,578	-0.46%	大買/大賣/
2023/07/19	196	64.78	157	64.55	65.20	39	5,805	0.67%	大買/大賣/
2023/07/18	70	58.12	35	59.11	59.30	35	5,037	0.69%
2023/07/17	67	59.38	100	58.88	59.20	-33	5,101	-0.65%
2023/07/14	6	56.07	12	56.23	56.10	-6	4,918	-0.12%
2023/07/13	9	55.00	2	55.05	55.00	7	4,875	0.14%
2023/07/12	1	55.20	0	0.00	55.10	1	4,858	0.02%
2023/07/10	6	55.93	1	56.80	55.80	5	4,878	0.10%
2023/07/07	7	56.86	4	56.68	56.50	3	4,817	0.06%
2023/07/06	55	57.24	3	57.43	57.10	52	4,714	1.10%
2023/07/05	7	55.99	11	56.46	56.60	-4	4,533	-0.09%
2023/07/03	4	54.68	0	0.00	55.00	4	4,378	0.09%
2023/06/30	1	55.20	2	55.70	55.40	-1	4,329	-0.02%
2023/06/29	5	55.16	0	0.00	55.10	5	4,285	0.12%
2023/06/28	2	53.80	3	54.40	54.50	-1	4,205	-0.02%
2023/06/27	2	54.45	6	54.13	54.70	-4	4,142	-0.10%
2023/06/26	3	52.53	2.1	53.25	53.10	0.9	4,044	0.02%
2023/06/21	2	53.10	0.2	53.30	53.00	1.8	4,030	0.04%
2023/06/20	1	52.70	2	52.90	52.80	-1	4,020	-0.02%
2023/06/16	3	53.37	1	53.40	53.00	2	3,998	0.05%
2023/06/15	3	52.57	1	52.70	52.60	2	3,976	0.05%
2023/06/14	2	53.30	22	53.59	53.10	-20	3,951	-0.51%
2023/06/13	1	53.60	1	54.10	54.10	0	3,929	0.00%
2023/06/12	0	0.00	9	55.00	54.00	-9	3,891	-0.23%
2023/06/09	5	55.50	7	54.89	55.50	-2	3,805	-0.05%
2023/06/08	10	55.86	9	55.90	55.50	1	3,726	0.03%
2023/06/07	9	53.81	17.1	54.38	54.90	-8.1	3,511	-0.23%
2023/06/06	1	53.00	6	52.92	52.70	-5	3,277	-0.15%
2023/06/05	16	51.64	1	51.40	51.90	15	3,130	0.48%
2023/06/01	1	51.00	3	51.30	50.80	-2	3,064	-0.07%
2023/05/31	0	0.00	1	50.10	50.30	-1	3,040	-0.03%
2023/05/30	0.3	50.10	1	50.10	50.10	-0.7	3,024	-0.02%
2023/05/29	1	50.20	0	0.00	50.30	1	3,013	0.03%
2023/05/26	3	50.20	0	0.00	50.10	3	3,005	0.10%
2023/05/24	2	50.70	0	0.00	51.30	2	2,984	0.07%
2023/05/23	0	0.00	3	51.27	51.20	-3	2,968	-0.10%
2023/05/22	1	50.20	0	0.00	50.40	1	2,941	0.03%
2023/05/19	1	49.40	1	49.85	49.70	0	2,925	0.00%
2023/05/17	17	50.84	2	51.10	50.30	15	2,870	0.52%
2023/05/16	4	50.25	2	51.30	50.50	2	2,835	0.07%
2023/05/12	31	52.16	35	50.42	52.00	-4	2,581	-0.15%
2023/05/11	3	49.18	2	49.43	49.05	1	2,480	0.04%
2023/05/09	2	50.80	0	0.00	51.00	2	2,378	0.08%
2023/05/08	4	52.15	0	0.00	51.60	4	2,322	0.17%
2023/05/05	22	53.30	3	53.30	52.40	19	2,277	0.83%
2023/05/04	3	50.87	1	51.40	53.00	2	2,150	0.09%
2023/05/03	0	0.00	1	51.80	51.30	-1	2,072	-0.05%
2023/05/02	0	0.00	50	50.90	51.30	-50	2,046	-2.44%
2023/04/28	0	0.00	1	51.90	50.80	-1	2,008	-0.05%
2023/04/27	4	50.95	4	51.20	51.30	0	1,943	0.00%
2023/04/26	1	49.75	7	50.64	52.10	-6	1,860	-0.32%
2023/04/25	13	51.78	9	50.93	51.20	4	1,751	0.23%
2023/04/24	26.7	51.98	28	51.81	52.00	-1.3	1,649	-0.08%
2023/04/21	1	49.00	0	0.00	49.05	1	1,492	0.07%
2023/04/20	30	51.96	72	51.48	50.10	-42	1,408	-2.98%
2023/04/19	0	0.00	3	50.03	50.40	-3	1,181	-0.25%
2023/04/17	0	0.00	12	48.31	48.25	-12	1,035	-1.16%
2023/04/13	1	48.20	1	48.35	48.30	0	993	0.00%
2023/04/12	0.7	46.65	6	46.74	46.70	-5.3	933	-0.57%
2023/03/31	0.1	46.15	0	0.00	46.15	0.1	1,154	0.01%
2023/03/29	0	0.00	1	45.85	45.85	-1	1,130	-0.09%
2023/03/24	1	46.10	0	0.00	46.25	1	1,183	0.08%
2023/03/21	0	0.00	2	45.05	45.00	-2	1,237	-0.16%
2023/03/17	0.1	44.80	4	44.85	44.40	-3.9	1,253	-0.31%
2023/03/14	1.1	46.32	0	0.00	46.05	1.1	1,350	0.08%
2023/03/10	2	46.90	0	0.00	46.95	2	1,354	0.15%
2023/03/09	10	47.35	0	0.00	47.55	10	1,368	0.73%
2023/03/08	1	47.70	0	0.00	47.50	1	1,372	0.07%
2023/03/02	0	0.00	1	47.85	47.80	-1	1,343	-0.07%
2023/02/23	1	47.15	1	47.60	47.75	0	1,362	0.00%
2023/02/15	1	47.80	0	0.00	47.60	1	1,413	0.07%
2023/02/14	2	48.50	0	0.00	48.20	2	1,412	0.14%
2023/02/13	3	48.52	0	0.00	48.45	3	1,410	0.21%
2023/02/10	2	48.05	0	0.00	47.90	2	1,407	0.14%
2023/02/09	1	48.05	0	0.00	47.90	1	1,395	0.07%
2023/02/06	1	48.10	0	0.00	48.10	1	1,375	0.07%
2023/02/02	0	0.00	30	47.55	47.85	-30	1,345	-2.23%
2023/01/31	1	46.65	1	47.20	47.20	0	1,334	0.00%
2023/01/13	0.1	45.50	0	0.00	45.55	0.1	1,332	0.01%
2023/01/12	0.2	45.67	0	0.00	45.30	0.2	1,336	0.01%
2023/01/11	0.1	46.20	5	46.00	46.00	-5	1,334	-0.37%
2023/01/10	0	46.30	0	0.00	46.05	0	1,338	0.00%
2023/01/09	0	0.00	1	46.55	46.30	-1	1,342	-0.07%
2023/01/06	1	46.15	0	0.00	46.10	1	1,340	0.08%
2023/01/05	0.1	46.70	0	0.00	46.60	0.1	1,347	0.00%
2022/12/30	0	0.00	1	47.20	47.30	-1	1,349	-0.07%
2022/12/27	4	49.45	0.2	48.10	48.80	3.8	1,332	0.29%
2022/12/26	42	50.30	23	50.26	49.80	19	1,264	1.50%
2022/12/23	1	46.50	0	0.00	46.35	1	1,118	0.09%
2022/12/14	5	47.90	1	48.40	47.75	4	1,117	0.36%
2022/12/13	2	48.55	23	47.93	48.30	-21	1,100	-1.91%
2022/12/12	20	47.20	0	0.00	47.10	20	1,058	1.89%
2022/12/07	13	47.84	0	0.00	47.35	13	1,031	1.26%
2022/12/01	0.2	46.25	2	45.73	46.10	-1.8	1,045	-0.17%
2022/11/24	0	0.00	1	43.95	43.95	-1	1,159	-0.09%
2022/11/23	0	0.00	0.1	44.20	44.35	-0.1	1,174	-0.01%
2022/11/22	1	43.95	2	44.38	43.50	-1	1,187	-0.08%
2022/11/15	0	0.00	1	43.40	43.35	-1	1,210	-0.08%
2022/11/14	2	43.10	0	0.00	43.35	2	1,217	0.16%
2022/11/11	1	43.70	1	43.55	43.50	0	1,197	0.00%
2022/11/09	1	44.85	0	0.00	44.95	1	1,161	0.09%
2022/11/08	0	0.00	0.4	44.60	44.50	-0.4	1,174	-0.03%
2022/11/07	2	44.05	2	44.13	44.20	0	1,180	0.00%
2022/11/04	1	43.80	0	0.00	43.85	1	1,188	0.08%
2022/10/27	0	0.00	1	43.65	43.70	-1	1,209	-0.08%
2022/10/26	1	42.95	2.1	43.03	43.05	-1.1	1,213	-0.09%
2022/10/24	2	44.63	2	45.08	44.30	0	1,210	0.00%
2022/10/21	1	44.55	1	44.95	44.40	0	1,223	0.00%
2022/10/20	3	44.73	7	44.76	44.85	-4	1,229	-0.33%
2022/10/19	7	46.02	0	0.00	45.35	7	1,239	0.56%
2022/10/17	0.3	44.70	0	0.00	45.70	0.3	1,270	0.02%
2022/10/14	0	0.00	22.9	46.00	45.75	-22.9	1,269	-1.81%
2022/10/13	2	46.35	2	46.40	45.15	0	1,271	0.00%
2022/10/12	1	46.90	0	0.00	46.75	1	1,260	0.08%
2022/09/30	0.1	44.70	0	0.00	46.00	0.1	1,252	0.01%
2022/09/21	1	49.65	0	0.00	49.35	1	1,278	0.08%
2022/09/19	0.2	50.63	0	0.00	50.10	0.2	1,276	0.02%
2022/09/16	0.1	51.40	1	51.20	51.30	-0.9	1,293	-0.07%
2022/09/14	0.2	51.70	0	0.00	51.90	0.2	1,299	0.02%
2022/09/07	1	60.90	0	0.00	60.60	1	1,246	0.08%
2022/09/06	1	60.70	0	0.00	60.80	1	1,199	0.08%
2022/09/05	10	62.80	6	62.20	62.20	4	1,181	0.34%
2022/09/02	0	0.00	10	63.50	62.80	-10	1,166	-0.86%
2022/08/31	30	63.03	0	0.00	62.90	30	1,144	2.62%
2022/08/30	4	62.65	0	0.00	62.80	4	1,088	0.37%
2022/08/29	0	0.00	12	61.46	62.00	-12	1,066	-1.12%
2022/08/26	2	62.00	1	61.90	61.70	1	1,042	0.10%
2022/08/22	10	61.70	0	0.00	61.50	10	1,017	0.98%
2022/08/18	0	0.00	1	60.60	60.50	-1	991	-0.10%
2022/08/15	0	0.00	11	59.95	60.30	-11	975	-1.13%
2022/08/12	10	59.05	0	0.00	59.40	10	957	1.04%
2022/07/29	0	0.00	1	58.80	58.60	-1	986	-0.10%
2022/07/28	1	58.80	0	0.00	58.30	1	995	0.10%
2022/07/27	1	59.00	0	0.00	58.90	1	985	0.10%
2022/07/25	0	0.00	1	59.70	59.60	-1	973	-0.10%
2022/07/21	0	0.00	1	58.10	58.10	-1	963	-0.10%
2022/07/18	0	0.00	1	57.70	57.30	-1	1,047	-0.10%
2022/07/15	2	57.05	0	0.00	57.00	2	1,111	0.18%
2022/07/08	1	58.30	0	0.00	58.00	1	1,354	0.07%
2022/07/04	0.2	57.75	0	0.00	57.40	0.2	1,359	0.01%
2022/07/01	0.3	58.50	13	58.29	58.10	-12.7	1,361	-0.93%
2022/06/30	7	59.70	17	59.86	60.20	-10	1,344	-0.74%
2022/06/29	17	62.28	0	0.00	62.00	17	1,318	1.29%
2022/06/27	10	60.90	4	60.68	60.80	6	1,298	0.46%
2022/06/24	2	60.10	2	60.50	60.50	0	1,306	0.00%
2022/06/23	1	58.50	0	0.00	58.50	1	1,288	0.08%
2022/06/22	3.3	59.40	0	0.00	58.90	3.3	1,294	0.25%
2022/06/21	1	59.40	0	0.00	59.60	1	1,314	0.08%
2022/06/20	5	59.90	0	0.00	58.60	5	1,380	0.36%
2022/06/17	1.1	59.41	1	59.00	59.00	0.1	1,356	0.01%
2022/06/13	10	60.10	0	0.00	60.00	10	1,352	0.74%
2022/06/10	0	0.00	5	60.80	60.80	-5	1,343	-0.37%
2022/06/09	6	60.70	0	0.00	60.50	6	1,336	0.45%
2022/06/08	1	60.10	0	0.00	60.10	1	1,330	0.08%
2022/06/06	2.5	59.74	0	0.00	59.70	2.5	1,335	0.19%
2022/06/01	0	0.00	10	60.50	60.20	-10	1,369	-0.73%
2022/05/31	0	0.00	2	59.90	59.90	-2	1,360	-0.15%
2022/05/24	1	58.50	0	0.00	58.30	1	1,381	0.07%
2022/05/23	1	58.50	1	59.00	59.00	0	1,380	0.00%
2022/05/20	0	0.00	4	58.90	58.90	-4	1,397	-0.29%
2022/05/19	1	58.70	1	58.80	58.80	0	1,427	0.00%
2022/05/18	1	59.00	0	0.00	59.10	1	1,427	0.07%
2022/05/17	2	58.65	0	0.00	58.60	2	1,435	0.14%
2022/05/13	2	58.40	1	58.70	58.60	1	1,450	0.07%
2022/05/12	1	58.80	1	58.30	58.30	0	1,433	0.00%
2022/05/10	1	59.90	0.1	59.60	60.30	0.9	1,420	0.06%
2022/05/04	1	62.30	0	0.00	62.10	1	1,430	0.07%
2022/04/26	1	63.20	1	63.90	63.40	0	1,409	0.00%
2022/04/25	3	64.00	19	64.31	63.60	-16	1,392	-1.15%
2022/04/22	12	66.06	15	66.07	65.70	-3	1,352	-0.22%
2022/04/21	8	66.14	5	66.10	66.20	3	1,327	0.23%
2022/04/20	6	64.10	8	64.38	64.80	-2	1,270	-0.16%
2022/04/19	43	64.35	25	64.51	64.40	18	1,257	1.43%
2022/04/18	5	66.64	2	66.60	65.80	3	1,217	0.25%
2022/04/15	1	63.20	0	0.00	63.20	1	1,043	0.10%
2022/04/14	4	62.90	2	63.20	62.90	2	1,040	0.19%
2022/04/13	5	62.56	3	62.50	62.20	2	1,037	0.19%
2022/04/12	5	62.24	3	62.13	62.30	2	1,042	0.19%
2022/04/11	1	62.80	0	0.00	62.60	1	1,037	0.10%
2022/04/08	0	0.00	3	63.00	63.00	-3	1,035	-0.29%
2022/04/07	4	63.30	0	0.00	62.30	4	1,033	0.39%
2022/03/30	4	62.90	1	63.60	62.80	3	1,045	0.29%
2022/03/29	6	63.50	6	63.20	63.50	0	1,053	0.00%
2022/03/28	2	62.70	0	0.00	62.80	2	1,038	0.19%
2022/03/25	9	62.54	16	62.51	62.40	-7	1,028	-0.68%
2022/03/24	5	62.54	1	62.50	62.70	4	1,018	0.39%
2022/03/23	40	61.65	50	61.73	62.20	-10	997	-1.00%
2022/03/22	0	0.00	15	60.00	60.50	-15	934	-1.60%
2022/03/21	30	59.93	17	59.78	60.40	13	939	1.38%
2022/03/18	10	59.55	3.2	59.27	59.00	6.8	942	0.73%
2022/03/17	2	58.30	3	58.70	58.70	-1	939	-0.11%
2022/03/14	0	0.00	1	58.60	58.50	-1	953	-0.10%
2022/03/11	0	0.00	1	58.30	58.10	-1	958	-0.10%
2022/03/10	1	57.70	1	58.10	58.10	0	963	0.00%
2022/03/08	19	56.55	23	56.45	55.70	-4	983	-0.41%
2022/03/07	15	57.25	12	58.27	57.10	3	977	0.31%
2022/03/04	0	0.00	1	59.50	59.10	-1	968	-0.10%
2022/03/03	10	59.60	0	0.00	59.60	10	987	1.01%
2022/02/25	1	58.80	0	0.00	58.80	1	1,000	0.10%
2022/02/22	1	59.80	0	0.00	60.00	1	1,019	0.10%
2022/02/17	0	0.00	1	61.10	60.60	-1	999	-0.10%
2022/02/16	1	61.00	0	0.00	61.00	1	1,031	0.10%
2022/02/10	2	61.10	3	61.07	61.10	-1	1,107	-0.09%
2022/02/09	1	60.60	3	61.20	61.10	-2	1,117	-0.18%
2022/02/08	2	60.50	3	60.27	60.80	-1	1,139	-0.09%
2022/02/07	2	59.55	1	59.30	59.70	1	1,149	0.09%
2022/01/24	1	56.80	0	0.00	57.00	1	1,278	0.08%
2022/01/21	2	58.30	4	58.13	58.00	-2	1,432	-0.14%
2022/01/20	2	58.30	0	0.00	58.10	2	1,431	0.14%
2022/01/18	1	59.10	0	0.00	59.10	1	1,437	0.07%
2022/01/17	0	0.00	2	58.95	59.30	-2	1,442	-0.14%
2022/01/14	1	58.70	0	0.00	58.40	1	1,445	0.07%
2022/01/13	1	59.10	2	58.95	59.10	-1	1,448	-0.07%
2022/01/12	1	58.80	0	0.00	58.70	1	1,462	0.07%
2022/01/07	2	59.55	0	0.00	59.50	2	1,501	0.13%
2022/01/06	1	59.90	1	60.20	60.00	0	1,499	0.00%
2022/01/04	0	0.00	1	60.30	60.10	-1	1,502	-0.07%
2022/01/03	2	60.30	1	61.00	60.20	1	1,502	0.07%
2021/12/30	1	60.60	0	0.00	60.50	1	1,508	0.07%
2021/12/28	24	61.00	4	60.90	61.00	20	1,531	1.31%
2021/12/24	5	61.46	5	61.34	61.00	0	1,546	0.00%
2021/12/23	0	0.00	1	62.60	62.60	-1	1,519	-0.07%
2021/12/22	9	62.04	9	61.87	61.80	0	1,497	0.00%
2021/12/21	1	61.10	0	0.00	61.30	1	1,497	0.07%
2021/12/17	5.5	61.28	1	61.10	60.50	4.5	1,503	0.30%
2021/12/09	0	0.00	0.1	61.70	61.70	-0.1	1,579	-0.01%
2021/12/07	0	0.00	4	61.50	61.70	-4	1,654	-0.24%
2021/12/03	0.6	62.10	1	61.90	62.10	-0.4	1,721	-0.02%
2021/12/02	0	0.00	6	62.42	61.70	-6	1,766	-0.34%
2021/12/01	1	61.10	0	0.00	61.10	1	1,793	0.06%
2021/11/29	1	60.90	0	0.00	61.10	1	1,903	0.05%
2021/11/26	1	61.90	0	0.00	62.30	1	1,916	0.05%
2021/11/24	2	61.50	0	0.00	62.20	2	1,921	0.10%
2021/11/22	0	0.00	1	62.20	62.30	-1	1,931	-0.05%
2021/11/19	1	62.50	0.5	62.50	62.30	0.5	1,924	0.03%
2021/11/18	3	63.50	1	63.70	63.50	2	1,917	0.10%
2021/11/17	0	0.00	4	62.60	62.60	-4	1,913	-0.21%
2021/11/15	0.7	62.40	31	61.31	62.60	-30.3	1,931	-1.57%
2021/11/11	47	65.20	17	65.16	64.20	30	1,889	1.59%
2021/11/09	4	64.20	5	64.12	64.20	-1	1,971	-0.05%
2021/11/08	1	65.20	3	65.37	65.20	-2	1,974	-0.10%
2021/11/05	4	65.85	12	65.80	65.40	-8	1,983	-0.40%
2021/11/04	1	66.40	15	66.78	66.30	-14	1,988	-0.70%
2021/11/03	11	66.71	23	66.48	66.60	-12	1,983	-0.60%
2021/11/02	36	65.57	12	65.75	65.50	24	1,956	1.23%
2021/11/01	12	65.07	12	65.05	65.30	0	1,930	0.00%
2021/10/29	76	67.36	48	67.61	66.50	28	1,919	1.46%
2021/10/26	0	0.00	11	58.94	59.30	-11	1,907	-0.58%
2021/10/25	0	0.00	4.4	58.60	58.60	-4.4	1,949	-0.23%
2021/10/21	0	0.00	0.1	59.50	59.00	-0.1	1,980	-0.01%
2021/10/19	10	59.70	1	60.50	60.60	9	1,985	0.45%
2021/10/15	15	59.03	14	59.01	59.40	1	1,994	0.05%
2021/10/14	7	57.86	0	0.00	59.80	7	2,034	0.34%
2021/10/13	1	55.70	0	0.00	55.70	1	2,034	0.05%
2021/10/12	1	56.30	0	0.00	55.80	1	2,032	0.05%
2021/10/08	1	57.20	0	0.00	57.00	1	2,063	0.05%
2021/10/06	3	57.43	2	56.60	56.60	1	2,101	0.05%
2021/10/05	1	57.20	0	0.00	57.70	1	2,115	0.05%
2021/10/04	0	0.00	5	57.20	57.20	-5	2,120	-0.24%
2021/09/30	8	60.98	3	60.90	60.90	5	2,098	0.24%
2021/09/29	10	60.80	15	60.98	60.70	-5	2,104	-0.24%
2021/09/28	0	0.00	2	61.70	61.50	-2	2,122	-0.09%
2021/09/27	2	61.70	9	61.63	61.70	-7	2,137	-0.33%
2021/09/24	5	62.22	29	61.87	61.90	-24	2,150	-1.12%
2021/09/23	2	61.40	4	61.90	61.80	-2	2,166	-0.09%
2021/09/22	4	61.10	0	0.00	61.10	4	2,179	0.18%
2021/09/17	1	62.40	0	0.00	62.20	1	2,179	0.05%
2021/09/14	0	0.00	5	64.30	64.30	-5	2,165	-0.23%
2021/09/13	9	64.12	5	64.10	64.80	4	2,168	0.18%
2021/09/10	30.7	71.40	55	71.39	71.60	-24.3	2,159	-1.12%
2021/09/09	4	71.10	4	71.53	71.10	0	2,118	0.00%
2021/09/08	2	71.90	11	71.80	71.70	-9	2,105	-0.43%
2021/09/07	4	73.00	3	72.00	73.00	1	2,105	0.05%
2021/09/06	2	72.05	12	72.82	71.10	-10	2,104	-0.48%
2021/09/03	5	73.10	5	72.74	73.00	0	2,136	0.00%
2021/09/02	4	73.05	7	72.56	72.50	-3	2,150	-0.14%
2021/09/01	0	0.00	4	71.45	71.50	-4	2,102	-0.19%
2021/08/31	3	71.27	4	71.20	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	2	70.30	70.40	-2	2,211	-0.09%
2021/08/27	16	70.24	10	70.22	69.80	6	2,328	0.26%
2021/08/26	0	0.00	1	70.00	70.00	-1	2,569	-0.04%
2021/08/25	1	68.70	0	0.00	69.00	1	2,724	0.04%
2021/08/24	0	0.00	0.1	68.20	68.00	-0.1	2,740	0.00%
2021/08/23	1	67.30	1	68.30	68.00	0	2,785	0.00%
2021/08/20	4	67.43	0	0.00	67.30	4	2,841	0.14%
2021/08/19	0	0.00	4	67.70	67.50	-4	2,879	-0.14%
2021/08/18	1	67.80	3	68.63	69.00	-2	2,896	-0.07%
2021/08/17	3	68.73	3	68.73	68.00	0	2,964	0.00%
2021/08/16	3	69.03	0	0.00	68.90	3	3,071	0.10%
2021/08/13	7	70.73	12	70.83	69.40	-5	3,210	-0.16%
2021/08/11	2	68.20	0	0.00	68.50	2	3,241	0.06%
2021/08/10	1	69.50	2	69.55	69.30	-1	3,262	-0.03%
2021/08/09	7	71.33	1	70.90	70.60	6	3,322	0.18%
2021/08/06	4	71.33	5	71.04	70.90	-1	3,325	-0.03%
2021/08/05	3	71.00	4	70.50	70.50	-1	3,412	-0.03%
2021/08/04	4	71.23	10	71.52	71.30	-6	3,534	-0.17%
2021/08/03	6	71.43	5	70.98	70.90	1	3,530	0.03%
2021/08/02	46	71.91	10	71.62	71.70	36	3,501	1.03%
2021/07/30	6	70.80	4	70.50	70.20	2	3,434	0.06%
2021/07/29	16	69.57	2	69.50	70.20	14	3,366	0.42%
2021/07/28	7	67.87	0	0.00	67.90	7	3,334	0.21%
2021/07/27	1	68.80	3	68.80	68.60	-2	3,358	-0.06%
2021/07/26	4	68.98	1	68.70	69.20	3	3,370	0.09%
2021/07/23	0	0.00	3	68.30	68.00	-3	3,370	-0.09%
2021/07/21	4	67.83	1	67.80	67.80	3	3,397	0.09%
2021/07/20	12	69.52	26	70.12	69.10	-14	3,385	-0.41%
2021/07/19	13	69.28	3	69.33	69.40	10	3,345	0.30%
2021/07/16	0	0.00	7	68.66	68.50	-7	3,372	-0.21%
2021/07/15	10	69.20	3	68.70	68.90	7	3,405	0.21%
2021/07/14	5	67.80	1	67.90	67.30	4	3,396	0.12%
2021/07/13	5	67.06	1	67.50	66.60	4	3,398	0.12%
2021/07/12	1	66.70	1	66.60	66.60	0	3,405	0.00%
2021/07/09	2	67.20	2	67.20	67.20	0	3,407	0.00%
2021/07/08	22	68.00	1	67.80	67.80	21	3,449	0.61%
2021/07/07	11	68.49	2	68.00	68.00	9	3,507	0.26%
2021/07/06	1	68.30	4	68.48	68.50	-3	3,619	-0.08%
2021/07/05	4	68.35	5	68.20	68.50	-1	3,651	-0.03%
2021/07/02	2	68.55	5	68.20	68.20	-3	3,644	-0.08%
2021/07/01	7	69.81	0	0.00	68.70	7	3,652	0.19%
2021/06/30	16	69.52	1	69.70	69.80	15	3,669	0.41%
2021/06/29	12	68.52	2	68.40	68.40	10	3,684	0.27%
2021/06/28	6	68.65	3	68.60	68.70	3	3,719	0.08%
2021/06/25	0	0.00	89.3	68.65	68.60	-89.3	3,892	-2.29%
2021/06/24	7	68.94	1	68.90	68.90	6	3,913	0.15%
2021/06/23	3	69.17	4	68.73	68.70	-1	3,913	-0.03%
2021/06/22	1	68.70	1	69.20	68.70	0	3,920	0.00%
2021/06/21	7	70.60	1	70.30	68.80	6	3,946	0.15%
2021/06/18	3	70.27	3	70.30	70.50	0	3,920	0.00%
2021/06/17	2	69.85	0	0.00	70.00	2	3,925	0.05%
2021/06/11	11	72.35	8	71.35	71.20	3	3,909	0.08%
2021/06/10	6	72.43	14.5	72.82	72.90	-8.5	3,849	-0.22%
2021/06/09	2	72.40	2	72.50	72.20	0	3,801	0.00%
2021/06/08	84	72.60	18	73.14	72.80	66	3,766	1.75%
2021/06/07	54	72.41	56	71.90	71.90	-2	3,702	-0.05%
2021/06/04	4	72.08	5	72.90	71.50	-1	3,661	-0.03%
2021/06/03	14	71.44	18	71.83	72.30	-4	3,561	-0.11%
2021/06/02	2	70.60	31.4	70.07	70.50	-29.4	3,363	-0.87%
2021/06/01	3	67.90	0	0.00	67.90	3	3,305	0.09%
2021/05/31	1	68.00	1	67.50	67.70	0	3,309	0.00%
2021/05/28	15	69.08	15	69.22	68.90	0	3,293	0.00%
2021/05/27	6	67.87	4	67.90	69.30	2	3,257	0.06%
2021/05/26	4	68.50	7	68.33	67.90	-3	3,227	-0.09%
2021/05/25	14	67.61	9	67.70	67.60	5	3,215	0.16%
2021/05/24	7	70.16	6	69.27	69.40	1	3,149	0.03%
2021/05/21	55	68.93	13	68.82	70.00	42	3,067	1.37%
2021/05/20	0	0.00	3	66.73	66.30	-3	2,964	-0.10%
2021/05/19	4	67.28	3	66.83	66.30	1	2,942	0.03%
2021/05/18	3	65.77	7	66.34	66.70	-4	2,892	-0.14%
2021/05/14	1	65.20	3	65.63	65.20	-2	2,782	-0.07%
2021/05/13	25	67.42	22	65.25	64.70	3	2,752	0.11%
2021/05/12	1	63.90	8	66.86	66.30	-7	2,655	-0.26%
2021/05/11	7	63.13	0	0.00	62.80	7	2,507	0.28%
2021/05/10	10	65.27	10	65.07	64.90	0	2,494	0.00%
2021/05/07	1	63.20	4	63.45	63.50	-3	2,488	-0.12%
2021/05/06	3	61.93	1	61.90	61.80	2	2,484	0.08%
2021/05/05	4	62.58	3	62.50	62.50	1	2,473	0.04%
2021/05/04	7	62.70	6	62.83	63.00	1	2,469	0.04%
2021/05/03	29	67.59	25	67.02	65.00	4	2,461	0.16%
2021/04/28	1	67.10	0	0.00	67.00	1	2,486	0.04%
2021/04/27	16	67.56	16	67.89	67.70	0	2,511	0.00%
2021/04/23	1	66.70	2	67.15	67.10	-1	2,497	-0.04%
2021/04/22	3	68.57	0	0.00	67.30	3	2,517	0.12%
2021/04/21	5.2	69.67	4	69.88	69.30	1.2	2,482	0.05%
2021/04/20	18	69.98	18	69.74	69.60	0	2,479	0.00%
2021/04/19	1	69.50	0	0.00	69.50	1	2,484	0.04%
2021/04/16	3	69.70	8	69.58	69.40	-5	2,488	-0.20%
2021/04/15	13	69.35	15	69.35	69.40	-2	2,491	-0.08%
2021/04/14	13	69.03	3	68.73	68.70	10	2,503	0.40%
2021/04/13	15	70.37	12	69.92	69.30	3	2,498	0.12%
2021/04/12	32	70.05	48	70.15	70.50	-16	2,447	-0.65%
2021/04/09	5	68.92	3	68.83	68.50	2	2,364	0.08%
2021/04/08	0	0.00	2	68.00	68.00	-2	2,345	-0.09%
2021/04/07	9	67.54	0	0.00	67.80	9	2,339	0.38%
2021/04/01	5	68.24	4	68.08	68.10	1	2,337	0.04%
2021/03/31	6	69.15	9	68.71	68.40	-3	2,354	-0.13%
2021/03/30	29	71.00	23	71.30	69.60	6	2,324	0.26%
2021/03/29	3	68.97	3	69.03	68.80	0	2,177	0.00%
2021/03/25	1	69.00	1	68.10	68.10	0	2,349	0.00%
2021/03/24	14	69.44	1	69.20	69.20	13	2,399	0.54%
2021/03/23	3	69.10	4	69.03	68.00	-1	2,398	-0.04%
2021/03/22	1	67.90	0	0.00	68.00	1	2,477	0.04%
2021/03/19	5	68.72	5	68.70	68.90	0	2,505	0.00%
2021/03/18	0	0.00	2	69.60	68.80	-2	2,661	-0.08%
2021/03/17	1	68.00	1	68.80	68.00	0	2,662	0.00%
2021/03/15	1	67.80	0	0.00	67.60	1	2,651	0.04%
2021/03/12	2	68.20	1	67.80	67.80	1	2,683	0.04%
2021/03/10	10	69.12	6	69.12	68.70	4	2,677	0.15%
2021/03/09	1	66.70	1	67.30	68.20	0	2,652	0.00%
2021/03/08	2	68.25	6	69.30	68.00	-4	2,651	-0.15%
2021/03/05	6	68.17	11	68.71	69.60	-5	2,625	-0.19%
2021/03/03	7	66.81	1	67.90	66.60	6	2,542	0.24%
2021/03/02	13	67.76	23	67.34	66.20	-10	2,520	-0.40%
2021/02/26	14	65.77	35.1	65.93	67.30	-21.1	2,531	-0.84%
2021/02/25	251	67.08	230.1	67.11	66.40	20.9	2,645	0.79%	大買/大賣/
2021/02/24	0	0.00	0	65.50	66.00	0	2,635	0.00%
2021/02/23	1	65.60	1	66.10	65.70	0	2,627	0.00%
2021/02/22	1	67.20	1	67.70	67.80	0	2,606	0.00%
2021/02/19	0	0.00	1	65.90	65.50	-1	2,577	-0.04%
2021/02/17	9	61.31	2	61.50	61.60	7	2,578	0.27%
2021/02/04	1	62.00	1	62.70	62.50	0	2,734	0.00%
2021/02/03	0	0.00	2	62.40	61.90	-2	2,748	-0.07%
2021/02/02	1	61.10	1	60.90	60.50	0	2,776	0.00%
2021/02/01	1	60.00	1	60.90	60.30	0	2,792	0.00%
2021/01/29	1	61.70	0	0.00	60.10	1	2,800	0.04%
2021/01/26	1	62.90	1	63.20	61.80	0	2,843	0.00%
2021/01/25	6	61.75	12	61.63	63.20	-6	2,854	-0.21%
2021/01/22	17	59.91	17	59.90	59.50	0	2,833	0.00%
2021/01/21	0	0.00	2	62.25	60.40	-2	2,807	-0.07%
2021/01/20	4	62.90	2	62.75	61.90	2	2,806	0.07%
2021/01/19	2	65.50	10	64.89	64.70	-8	2,780	-0.29%
2021/01/18	7	65.20	1	65.10	65.10	6	2,788	0.22%
2021/01/15	7	65.11	8	65.14	64.50	-1	2,791	-0.04%
2021/01/14	16	65.68	7	65.76	65.70	9	2,763	0.33%
2021/01/13	3	66.37	0	0.00	65.60	3	2,757	0.11%
2021/01/12	10	67.71	3	67.13	66.50	7	2,734	0.26%
2021/01/11	2	67.90	0	0.00	67.70	2	2,712	0.07%
2021/01/08	7	69.63	7	69.57	69.30	0	2,700	0.00%
2021/01/07	14	70.25	17	70.21	70.00	-3	2,697	-0.11%
2021/01/04	4	69.20	2	69.20	69.00	2	2,693	0.07%
2020/12/31	185	69.52	187	69.69	69.30	-2	2,673	-0.07%	大買/大賣/
2020/12/30	13	68.94	9	69.06	68.80	4	2,662	0.15%
2020/12/29	3	69.10	3	68.99	68.50	0	2,675	0.00%
2020/12/28	2	68.75	5	68.98	68.80	-3	2,706	-0.11%
2020/12/25	27	70.23	4	70.45	69.10	23	2,697	0.85%
2020/12/24	2	69.95	2	69.90	69.70	0	2,662	0.00%
2020/12/23	7	70.47	11	70.40	69.20	-4	2,695	-0.15%
2020/12/22	25	71.64	36	72.48	69.10	-11	2,812	-0.39%
2020/12/21	6	73.02	14	73.42	73.60	-8	2,816	-0.28%
2020/12/18	29	71.18	8	71.23	72.20	21	2,733	0.77%
2020/12/17	0	0.00	16	70.57	70.40	-16	2,781	-0.58%
2020/12/16	19	70.67	27	70.55	70.30	-8	2,804	-0.29%
2020/12/15	2	69.00	6	69.18	68.60	-4	2,823	-0.14%
2020/12/14	46	69.32	11.1	69.75	69.70	34.9	2,821	1.24%
2020/12/10	2	65.70	0	0.00	65.30	2	2,785	0.07%
2020/12/09	1	66.30	0	0.00	65.70	1	2,850	0.04%
2020/12/08	6	65.48	7	66.70	66.80	-1	3,115	-0.03%
2020/12/07	1	65.80	1	65.00	65.00	0	3,206	0.00%
2020/12/04	2	65.95	0	0.00	65.50	2	3,541	0.06%
2020/12/03	1	66.00	1	66.70	66.10	0	3,898	0.00%
2020/12/02	1	66.50	0	0.00	66.40	1	4,002	0.02%
2020/12/01	2	67.30	4	67.43	67.50	-2	4,057	-0.05%
2020/11/30	27.1	66.20	27	66.48	66.60	0.1	4,107	0.00%
2020/11/25	3	65.30	0	0.00	65.20	3	4,430	0.07%
2020/11/24	2.1	66.04	4	65.48	65.90	-1.9	4,646	-0.04%
2020/11/20	1	68.20	0	0.00	68.20	1	5,194	0.02%
2020/11/19	6	68.40	6	68.55	68.60	0	5,278	0.00%
2020/11/18	4	68.78	0	0.00	68.00	4	5,427	0.07%
2020/11/16	1	69.20	1	69.50	69.40	0	5,590	0.00%
2020/11/13	7	69.89	8.4	69.64	69.40	-1.4	5,688	-0.02%
2020/11/12	1	66.20	1	66.40	66.50	0	5,652	0.00%
2020/11/11	2	66.80	1	66.90	67.00	1	5,685	0.02%
2020/11/10	161	66.98	164	67.20	66.20	-3	5,770	-0.05%	大買/大賣/
2020/11/09	1	66.00	0	0.00	66.00	1	5,801	0.02%
2020/11/05	14	65.85	13	66.07	66.70	1	5,945	0.02%
2020/11/04	4	64.33	3	64.40	64.60	1	5,980	0.02%
2020/11/02	3	63.20	5	64.04	64.00	-2	6,111	-0.03%
2020/10/30	1	63.60	0	0.00	63.00	1	6,242	0.02%
2020/10/28	0.3	66.30	0	0.00	64.00	0.3	6,466	0.00%
2020/10/27	2	65.40	4	65.30	65.20	-2	6,532	-0.03%
2020/10/23	2	66.75	2	66.70	66.50	0	6,813	0.00%
2020/10/19	88	67.30	89	67.12	67.50	-1	7,781	-0.01%
2020/10/16	18	67.72	13	68.17	66.80	5	8,161	0.06%
2020/10/15	17	68.78	18	68.82	68.20	-1	8,492	-0.01%
2020/10/14	30	68.97	31	68.95	69.50	-1	9,027	-0.01%
2020/10/13	19	67.17	18	67.52	67.60	1	9,587	0.01%
2020/10/12	7	68.01	6	67.70	66.70	1	10,028	0.01%
2020/10/08	1	69.10	1	68.60	68.60	0	10,561	0.00%
2020/10/07	14	69.20	14	69.09	68.80	0	11,234	0.00%
2020/10/06	18	69.73	18	69.79	69.40	0	12,083	0.00%
2020/10/05	45	68.75	44	68.82	69.50	1	13,363	0.01%
2020/09/30	16	67.48	21	67.46	68.20	-5	13,773	-0.04%
2020/09/29	20	67.50	20	67.55	66.90	0	14,061	0.00%
2020/09/28	11	66.80	11	66.95	67.80	0	14,310	0.00%
2020/09/25	38	67.20	75	67.34	65.40	-37	14,487	-0.26%
2020/09/24	22	69.95	21	70.01	68.70	1	14,653	0.01%
2020/09/23	26	71.16	24	71.26	71.10	2	15,065	0.01%
2020/09/22	41	72.89	31	73.00	71.10	10	15,679	0.06%
2020/09/21	25	73.80	38	73.78	73.40	-13	15,669	-0.08%
2020/09/18	16	73.26	10	73.20	73.30	6	15,890	0.04%
2020/09/17	20	74.46	18	74.71	74.00	2	16,052	0.01%
2020/09/16	26	74.80	17	74.78	73.90	9	16,156	0.06%
2020/09/15	25	75.46	20	75.72	75.40	5	16,259	0.03%
2020/09/14	22	74.74	18	74.82	74.90	4	16,342	0.02%
2020/09/11	35	76.28	11	76.60	74.90	24	16,494	0.15%
2020/09/10	20	80.00	26	79.98	78.70	-6	16,355	-0.04%
2020/09/09	37	80.43	30	80.54	79.60	7	16,316	0.04%
2020/09/08	42	80.02	51	80.26	83.50	-9	16,168	-0.06%
2020/09/07	253	78.75	245.4	78.99	78.00	7.6	15,895	0.05%	大買/大賣/
2020/09/04	30	78.44	29	78.57	77.70	1	15,958	0.01%
2020/09/03	34	79.07	28	79.06	78.40	6	16,095	0.04%
2020/09/02	15	80.01	13	80.13	78.90	2	16,323	0.01%
2020/09/01	31	81.28	28	81.48	80.10	3	16,713	0.02%
2020/08/31	29	81.19	37	81.16	80.30	-8	16,969	-0.05%
2020/08/28	26	82.00	26	82.25	80.90	0	17,536	0.00%
2020/08/27	42	79.63	42	79.54	82.90	0	17,363	0.00%
2020/08/26	78	75.25	79	75.59	76.60	-1	17,055	-0.01%
2020/08/25	27	74.87	30	74.79	74.90	-3	16,943	-0.02%
2020/08/24	29	74.19	26	74.18	74.60	3	16,877	0.02%
2020/08/21	13	72.95	13	73.01	73.00	0	16,766	0.00%
2020/08/20	24	73.09	32	72.66	72.50	-8	16,894	-0.05%
2020/08/19	52	74.78	45	74.92	74.00	7	16,832	0.04%
2020/08/18	7	74.10	1	73.80	73.90	6	16,815	0.04%
2020/08/17	34	71.71	35	71.71	71.90	-1	16,849	-0.01%
2020/08/14	26	71.55	25	71.64	71.60	1	17,034	0.01%
2020/08/13	37	71.28	37	71.20	69.70	0	17,018	0.00%
2020/08/12	34	71.62	33	71.68	71.20	1	16,978	0.01%
2020/08/11	31	72.82	29	73.11	71.30	2	16,935	0.01%
2020/08/10	32	74.22	32	74.26	73.70	0	16,836	0.00%
2020/08/07	18	74.08	28	73.86	73.10	-10	16,780	-0.06%
2020/08/06	18	74.02	16	74.18	73.60	2	16,737	0.01%
2020/08/05	208	76.91	220	77.12	77.60	-12	16,642	-0.07%	大買/大賣/
2020/08/04	20	77.26	20	77.33	76.20	0	16,504	0.00%
2020/08/03	37	77.05	36	77.23	77.20	1	16,429	0.01%
2020/07/31	300	75.41	300	75.53	74.60	0	16,285	0.00%	大買/大賣/
2020/07/30	29	74.40	27	74.36	74.40	2	16,278	0.01%
2020/07/29	159	74.09	156	74.46	73.50	3	16,244	0.02%	大買/大賣/
2020/07/28	29	73.30	27	73.52	73.10	2	16,024	0.01%
2020/07/27	35	72.79	33	73.20	72.50	2	15,749	0.01%
2020/07/24	27	77.09	26	77.55	75.70	1	15,487	0.01%
2020/07/23	41	80.83	41	80.96	79.30	0	15,306	0.00%
2020/07/22	48	82.45	46	82.84	81.60	2	15,082	0.01%
2020/07/21	56	80.82	43	81.02	80.40	13	14,698	0.09%
2020/07/20	41	75.15	49	75.82	79.80	-8	14,369	-0.06%
2020/07/17	33	83.03	132	83.90	78.20	-99	13,837	-0.72%	大賣/
2020/07/16	82	88.78	34	88.40	86.80	48	13,266	0.36%
2020/07/15	54	88.26	57	88.53	86.60	-3	12,856	-0.02%
2020/07/14	49	87.22	46	87.85	87.60	3	12,313	0.02%
2020/07/13	87	92.48	130	93.89	90.40	-43	11,629	-0.37%	大賣/
2020/07/10	133	92.77	71	92.29	92.10	62	10,778	0.58%	大買/
2020/07/09	19	83.05	12	81.46	86.40	7	9,478	0.07%
2020/07/08	33	78.24	46	78.43	78.60	-13	9,022	-0.14%
2020/07/07	15	76.65	17	76.74	75.60	-2	8,707	-0.02%
2020/07/06	51	80.41	28	80.31	79.50	23	8,444	0.27%
2020/07/03	27	79.82	25	80.04	79.30	2	8,218	0.02%
2020/07/02	46	80.47	23	80.47	79.20	23	7,905	0.29%
2020/07/01	9	79.08	21	78.63	80.90	-12	7,421	-0.16%
2020/06/30	1	75.00	2	75.05	75.00	-1	6,760	-0.01%
2020/06/29	123	75.24	119	75.47	74.10	4	6,690	0.06%	大買/大賣/
2020/06/24	6	76.38	17	75.26	73.60	-11	6,415	-0.17%
2020/06/23	1	77.60	16	77.44	77.50	-15	6,160	-0.24%
2020/06/22	21	76.23	71	76.75	77.00	-50	6,017	-0.83%
2020/06/19	3	78.67	1	78.20	78.00	2	5,827	0.03%
2020/06/18	45	80.67	4	79.83	80.90	41	5,686	0.72%
2020/06/17	38	78.61	18	78.21	77.80	20	5,480	0.36%
2020/06/16	3	77.00	79	77.50	77.10	-76	5,344	-1.42%
2020/06/15	34	77.40	1	78.50	78.50	33	5,279	0.63%
2020/06/12	35	74.19	47	72.32	75.00	-12	5,111	-0.23%
2020/06/11	6.4	76.98	3	76.90	73.60	3.4	5,070	0.07%
2020/06/10	26	80.80	1	79.70	80.10	25	4,906	0.51%
2020/06/09	2	77.40	38	75.54	76.60	-36	4,727	-0.76%
2020/06/08	30	79.23	19	81.64	78.00	11	4,441	0.25%
2020/06/05	41	77.31	6.5	77.45	78.00	34.5	3,973	0.87%
2020/06/04	60	76.37	20.3	76.39	76.40	39.7	3,565	1.11%
2020/06/02	20	62.54	24.9	58.01	63.20	-4.9	2,848	-0.17%
2020/06/01	0	0.00	1	58.50	57.50	-1	2,612	-0.04%
2020/05/28	2	56.80	0	0.00	56.40	2	2,555	0.08%
2020/05/27	5	58.98	6	57.97	58.00	-1	2,500	-0.04%
2020/05/26	1	57.60	11	57.98	57.80	-10	2,303	-0.43%
2020/05/25	1	57.40	0	0.00	57.30	1	2,206	0.05%
2020/05/22	2	56.65	20	55.70	56.40	-18	2,100	-0.86%
2020/05/21	0	0.00	2	54.00	57.80	-2	1,941	-0.10%
2020/05/20	1	51.70	1	53.40	52.60	0	1,730	0.00%
2020/05/18	20	50.30	0	0.00	50.70	20	1,686	1.19%
2020/05/08	0	0.00	3	50.30	49.90	-3	1,598	-0.19%
2020/05/07	0	0.00	10	50.70	50.80	-10	1,595	-0.63%
2020/05/06	30	51.90	18	52.44	50.00	12	1,580	0.76%
2020/05/05	2	49.75	11	48.37	50.90	-9	1,499	-0.60%
2020/04/30	0	0.00	1	48.15	48.20	-1	1,459	-0.07%
2020/04/29	10	48.15	0	0.00	48.30	10	1,467	0.68%
2020/04/28	1	48.70	0	0.00	47.90	1	1,473	0.07%
2020/04/27	136	46.14	139	46.23	46.40	-3	1,461	-0.21%	大買/大賣/
2020/04/24	0	0.00	3	45.90	45.65	-3	1,449	-0.21%
2020/04/23	6	45.33	3	45.95	45.20	3	1,450	0.21%
2020/04/22	3	44.20	0	0.00	44.25	3	1,426	0.21%
2020/04/21	0	0.00	1	43.40	42.95	-1	1,400	-0.07%
2020/04/20	2	44.33	2	46.18	46.20	0	1,367	0.00%
2020/04/15	0	0.00	1	42.10	42.30	-1	1,287	-0.08%
2020/04/10	0	0.00	10	41.05	41.05	-10	1,293	-0.77%
2020/04/09	49	41.12	39	41.22	40.70	10	1,289	0.78%
2020/04/07	0	0.00	1	40.20	40.00	-1	1,274	-0.08%
2020/04/06	90	39.99	49	39.98	40.00	41	1,261	3.25%
2020/03/31	0	0.00	1	39.80	39.75	-1	1,234	-0.08%
2020/03/30	9	38.41	9	38.65	38.70	0	1,191	0.00%
2020/03/27	106	38.52	106	38.17	37.70	0	1,182	0.00%	大買/大賣/
2020/03/25	1	37.40	0	0.00	37.35	1	1,152	0.09%
2020/03/24	1	37.30	1	37.10	36.55	0	1,133	0.00%
2020/03/20	1	35.20	0	0.00	35.20	1	1,096	0.09%
2020/03/18	2	36.90	0	0.00	35.55	2	1,052	0.19%
2020/03/16	0	0.00	1	42.85	41.45	-1	956	-0.10%
2020/03/13	1	43.80	4	43.13	43.60	-3	935	-0.32%
2020/03/06	26	54.58	25	54.85	54.40	1	843	0.12%
2020/02/20	0	0.00	1	55.30	55.30	-1	796	-0.13%
2020/02/19	157	51.45	155	51.61	51.50	2	739	0.27%	大買/大賣/
2020/02/17	0	0.00	1	50.10	50.20	-1	747	-0.13%
2020/02/14	0	0.00	1	50.80	50.70	-1	768	-0.13%
2020/02/13	2	50.75	0	0.00	51.00	2	774	0.26%
2020/02/11	2	49.75	0	0.00	50.00	2	850	0.24%
2020/02/10	4	49.96	0	0.00	49.90	4	985	0.41%
2020/02/05	101	50.94	107	51.15	52.90	-6	1,047	-0.57%	大買/大賣/
2020/01/31	2	52.40	2	52.85	52.50	0	1,432	0.00%
2020/01/07	0	0.00	1	61.30	60.30	-1	1,364	-0.07%
2020/01/06	1	61.00	0	0.00	61.00	1	1,362	0.07%
2019/12/20	57	59.96	57	60.02	59.30	0	1,363	0.00%
2019/12/13	0	0.00	20	58.52	58.70	-20	1,397	-1.43%
2019/11/28	60	61.98	60	62.16	61.90	0	1,426	0.00%
2019/11/27	1	61.40	0	0.00	61.10	1	1,420	0.07%
2019/11/25	212	62.42	193	62.59	61.90	19	1,413	1.34%	大買/大賣/
2019/11/22	123	61.42	122	61.61	62.00	1	1,410	0.07%	大買/大賣/
2019/11/21	27	60.50	27	60.75	60.50	0	1,401	0.00%
2019/11/08	0	0.00	1	68.60	67.10	-1	1,559	-0.06%
2019/11/07	11	68.89	13	68.52	68.10	-2	1,528	-0.13%
2019/11/06	2	67.40	0	0.00	67.40	2	1,393	0.14%
2019/11/05	4	67.15	4.1	67.64	66.80	-0.1	1,387	0.00%
2019/11/04	8	67.94	18	68.06	67.80	-10	1,380	-0.72%
2019/11/01	35	67.23	32	67.35	67.70	3	1,353	0.22%
2019/10/31	35	67.04	28	67.26	66.70	7	1,298	0.54%
2019/10/30	2	61.40	5.8	62.90	66.10	-3.8	1,064	-0.35%
2019/10/29	0	0.00	2	59.70	60.10	-2	955	-0.21%
2019/10/28	0	0.00	1	59.40	58.90	-1	998	-0.10%
2019/10/22	0	0.00	0	59.50	59.30	0	1,052	0.00%
2019/10/18	0	0.00	4	58.53	59.00	-4	1,067	-0.37%
2019/09/27	0	0.00	3	59.60	59.60	-3	1,297	-0.23%
2019/09/26	0	59.80	0	0.00	59.70	0	1,316	0.00%
2019/09/11	0	0.00	1	61.40	60.40	-1	1,389	-0.07%
2019/09/10	31	61.55	26	61.83	61.10	5	1,398	0.36%
2019/09/04	21	61.46	21	61.48	61.20	0	1,460	0.00%
2019/09/02	137	61.94	137	62.12	61.90	0	1,460	0.00%	大買/大賣/
2019/08/20	0	0.00	1	62.00	62.10	-1	1,416	-0.07%
2019/08/16	0	0.00	15	61.80	62.20	-15	1,382	-1.08%
2019/08/15	1	76.80	0	0.00	77.30	1	1,278	0.08%
2019/08/14	0	0.00	2	78.40	78.40	-2	1,249	-0.16%
2019/08/13	0	0.00	6	76.95	76.90	-6	1,242	-0.48%
2019/08/12	0	0.00	2	78.15	77.20	-2	1,251	-0.16%
2019/08/07	3	78.03	1	77.80	77.50	2	1,277	0.16%
2019/08/05	1	77.90	8.3	77.21	76.70	-7.3	1,286	-0.57%
2019/08/02	0	0.00	6	77.33	77.90	-6	1,280	-0.47%
2019/08/01	140	80.45	140	79.92	79.20	0	1,273	0.00%	大買/大賣/
2019/07/31	1	79.90	0	0.00	79.90	1	1,270	0.08%
2019/07/30	0	0.00	2.6	79.16	78.90	-2.6	1,275	-0.20%
2019/07/26	39	82.98	40	83.39	83.30	-1	1,244	-0.08%
2019/07/25	0	0.00	1	82.70	82.70	-1	1,235	-0.08%
2019/07/24	151	82.41	151	82.68	82.70	0	1,267	0.00%	大買/大賣/
2019/07/23	0	0.00	1	82.00	81.70	-1	1,272	-0.08%
2019/07/22	1	82.40	6	82.40	82.30	-5	1,277	-0.39%
2019/07/19	2	81.55	7	81.90	82.30	-5	1,275	-0.39%
2019/07/18	3	83.60	0	0.00	81.90	3	1,277	0.23%
2019/07/17	7	82.51	4	82.85	82.60	3	1,261	0.24%
2019/07/15	2	80.00	2	80.40	80.50	0	1,272	0.00%
2019/07/12	1	80.70	0	0.00	80.30	1	1,295	0.08%
2019/07/11	5	80.78	0	0.00	80.90	5	1,307	0.38%
2019/07/10	4	82.10	0	0.00	81.60	4	1,327	0.30%
2019/07/09	1	82.10	1	82.10	82.00	0	1,335	0.00%
2019/07/08	2	81.60	0	0.00	81.40	2	1,358	0.15%
2019/07/05	6	81.95	10	82.60	82.80	-4	1,407	-0.28%
2019/07/04	0	0.00	1	80.90	82.40	-1	1,426	-0.07%
2019/07/02	290	79.38	284	79.53	80.00	6	1,416	0.42%	大買/大賣/
2019/07/01	2	77.70	0	0.00	78.10	2	1,433	0.14%
2019/06/28	35	76.92	34	77.21	77.40	1	1,452	0.07%
2019/06/25	1	76.30	16	76.18	75.70	-15	1,546	-0.97%
2019/06/21	0	0.00	1	77.60	77.60	-1	1,776	-0.06%
2019/06/19	3	76.53	5	76.24	76.00	-2	1,989	-0.10%
2019/06/18	4	77.05	3	76.70	76.70	1	2,029	0.05%
2019/06/17	9	78.01	9	78.24	77.80	0	2,131	0.00%
2019/06/14	2	77.70	0	0.00	77.30	2	2,231	0.09%
2019/06/13	0	0.00	1	77.40	77.40	-1	2,249	-0.04%
2019/06/12	27	76.84	0	0.00	77.30	27	2,334	1.16%
2019/06/05	152	75.88	152	75.95	75.30	0	2,646	0.00%	大買/大賣/
2019/06/04	1	75.40	1	75.30	75.30	0	2,745	0.00%
2019/05/31	0	0.00	1	75.90	75.70	-1	3,062	-0.03%
2019/05/29	25	74.72	25	74.97	74.40	0	3,310	0.00%
2019/05/24	0	0.00	1	75.20	75.20	-1	3,386	-0.03%
2019/05/23	1	75.30	1	75.80	75.40	0	3,392	0.00%
2019/05/22	45	77.64	44	78.05	76.80	1	3,416	0.03%
2019/05/21	0	0.00	2	75.80	76.50	-2	3,420	-0.06%
2019/05/17	1	75.10	1	74.70	74.10	0	3,478	0.00%
2019/05/16	1	76.10	1	74.80	75.90	0	3,515	0.00%
2019/05/15	88	76.87	87	77.06	77.20	1	3,513	0.03%
2019/05/10	1	78.30	1	78.40	77.60	0	3,568	0.00%
2019/05/09	0	0.00	9	78.73	78.10	-9	3,580	-0.25%
2019/05/08	46	80.27	46	80.55	80.00	0	3,592	0.00%
2019/05/07	59	79.82	58	80.10	79.40	1	3,642	0.03%
2019/05/06	1	79.10	0	0.00	78.80	1	3,668	0.03%
2019/05/03	154	80.34	155	80.54	80.50	-1	3,728	-0.03%	大買/大賣/
2019/04/30	0	0.00	1	77.10	78.50	-1	3,870	-0.03%
2019/04/26	10	79.59	10	79.83	80.10	0	3,907	0.00%
2019/04/23	0	0.00	0.1	80.30	80.30	-0.1	3,943	0.00%
2019/04/22	4	79.50	0	0.00	80.70	4	3,948	0.10%
2019/04/18	1	80.50	1	80.70	79.20	0	4,004	0.00%
2019/04/17	4	80.95	0	0.00	80.20	4	4,029	0.10%
2019/04/15	2	82.80	0	0.00	81.50	2	4,160	0.05%
2019/04/11	0	0.00	20	81.60	80.50	-20	4,288	-0.47%
2019/04/10	5	83.88	5	82.96	82.70	0	4,239	0.00%
2019/04/09	1	84.30	1	84.90	83.70	0	4,220	0.00%
2019/04/08	1	84.30	7	84.20	84.20	-6	4,205	-0.14%
2019/04/03	144	84.49	145	84.84	85.40	-1	4,162	-0.02%	大買/大賣/
2019/04/02	1	84.30	2	84.48	83.40	-1	4,100	-0.03%
2019/03/29	1	83.50	0	0.00	83.20	1	4,068	0.02%
2019/03/28	134	85.70	134	85.54	83.60	0	4,060	0.00%	大買/大賣/
2019/03/26	3	86.00	0	0.00	84.40	3	3,986	0.08%
2019/03/22	0	0.00	1	89.80	90.60	-1	3,756	-0.03%
2019/03/20	2	86.55	0	0.00	87.60	2	3,573	0.06%
2019/03/19	6	88.33	1	92.00	86.50	5	3,484	0.14%
2019/03/18	1	92.00	3	92.13	91.80	-2	3,465	-0.06%
2019/03/15	2	94.50	3	92.00	93.00	-1	3,458	-0.03%
2019/03/14	2	92.60	3	93.00	93.60	-1	3,398	-0.03%
2019/03/13	67	88.01	62	88.30	89.70	5	3,285	0.15%
2019/03/11	0	0.00	1	87.70	87.60	-1	3,250	-0.03%
2019/03/08	0	0.00	3	88.53	89.00	-3	3,233	-0.09%
2019/03/07	8	88.58	2	89.45	87.10	6	3,171	0.19%
2019/03/06	6	86.90	7	86.90	86.30	-1	3,003	-0.03%
2019/03/05	6	84.58	7	84.79	85.20	-1	2,979	-0.03%
2019/03/04	4	83.60	0	0.00	83.50	4	2,870	0.14%
2019/02/27	1	78.30	2	78.35	78.40	-1	2,779	-0.04%
2019/02/26	0	0.00	21	78.82	78.70	-21	2,800	-0.75%
2019/02/25	1	78.60	6	78.30	78.70	-5	2,848	-0.18%
2019/02/22	20	81.10	0	0.00	81.00	20	2,886	0.69%
2019/02/21	1	82.30	4	81.60	82.00	-3	2,903	-0.10%
2019/02/19	166	82.51	160	82.49	81.30	6	2,966	0.20%	大買/大賣/
2019/02/18	0	0.00	5	81.00	81.00	-5	3,124	-0.16%
2019/02/13	5	83.10	1	82.90	82.70	4	3,170	0.13%
2019/02/12	0	0.00	1	81.70	81.50	-1	3,178	-0.03%
2019/02/11	29	82.07	18	82.40	82.00	11	3,173	0.35%
2019/01/30	1	81.20	5	81.24	81.00	-4	3,143	-0.13%
2019/01/28	0	0.00	1	82.00	81.40	-1	3,161	-0.03%
2019/01/25	1	80.00	1	79.80	79.70	0	3,169	0.00%
2019/01/24	103	80.49	100	80.64	80.10	3	3,216	0.09%	大買/
2019/01/23	7	77.74	6.1	77.63	79.50	0.9	3,185	0.03%
2019/01/22	26	79.01	26	78.77	77.10	0	3,142	0.00%
2019/01/18	166	75.86	166	75.78	75.60	0	3,049	0.00%	大買/大賣/
2019/01/17	0	0.00	10	75.20	75.00	-10	3,064	-0.33%
2019/01/16	138	75.92	139	76.17	75.00	-1	3,105	-0.03%	大買/大賣/
2019/01/15	3	75.57	4	75.48	75.00	-1	3,095	-0.03%
2019/01/14	298	75.76	297	75.86	75.30	1	3,106	0.03%	大買/大賣/
2019/01/11	13	75.66	13	75.94	74.70	0	3,110	0.00%
2019/01/10	149	75.93	150	76.16	76.10	-1	3,105	-0.03%	大買/大賣/
2019/01/09	0	0.00	3	75.93	75.00	-3	3,092	-0.10%
2019/01/08	8	76.75	5	77.10	76.00	3	3,124	0.10%
2019/01/07	13	76.50	12	76.38	76.50	1	3,082	0.03%
2019/01/04	9	72.33	8	72.53	73.20	1	3,039	0.03%
2019/01/03	0	0.00	10	72.40	71.60	-10	3,045	-0.33%
2018/12/28	11	67.27	11	67.37	68.00	0	3,049	0.00%
2018/12/27	100	68.00	100	68.28	66.90	0	3,080	0.00%
2018/12/24	10	68.00	0	0.00	67.90	10	3,105	0.32%
2018/12/21	0	0.00	10	69.30	69.70	-10	3,133	-0.32%
2018/12/20	9	67.20	0	0.00	67.60	9	3,114	0.29%
2018/12/18	107	69.37	107	69.48	69.70	0	3,102	0.00%	大買/大賣/
2018/12/17	124	72.26	124	72.44	71.50	0	3,107	0.00%	大買/大賣/
2018/12/14	0	0.00	1	71.90	71.40	-1	3,144	-0.03%
2018/12/13	4	71.40	2	71.70	71.80	2	3,152	0.06%
2018/12/12	2	72.50	1	72.60	72.30	1	3,172	0.03%
2018/12/11	153	67.92	157	68.06	71.70	-4	3,180	-0.13%	大買/大賣/
2018/12/07	0	0.00	12	72.23	73.40	-12	3,171	-0.38%
2018/12/06	63	74.54	58	74.76	71.00	5	3,193	0.16%
2018/12/05	2	75.10	0	0.00	74.40	2	3,229	0.06%
2018/12/04	127	76.30	127	76.65	76.00	0	3,286	0.00%	大買/大賣/
2018/12/03	0	0.00	1	74.90	75.20	-1	3,275	-0.03%
2018/11/30	158	74.74	159	75.14	74.70	-1	3,301	-0.03%	大買/大賣/
2018/11/28	2	75.45	3.1	75.21	74.70	-1.1	3,275	-0.03%
2018/11/27	37	72.04	40	72.19	72.50	-3	3,243	-0.09%
2018/11/26	9	71.74	0	0.00	72.00	9	3,380	0.27%
2018/11/22	3	73.07	1	73.00	70.40	2	3,383	0.06%
2018/11/21	51	71.22	51	71.52	72.50	0	3,388	0.00%
2018/11/19	43	71.70	44	71.78	71.50	-1	3,335	-0.03%
2018/11/16	10	69.71	14	69.86	70.00	-4	3,313	-0.12%
2018/11/15	54	69.87	53	70.04	69.10	1	3,337	0.03%
2018/11/14	106	65.94	105	66.01	67.90	1	3,284	0.03%	大買/大賣/
2018/11/13	34	62.37	44	62.39	62.90	-10	3,226	-0.31%
2018/11/12	19	62.97	19	63.07	63.00	0	3,272	0.00%
2018/11/09	167	62.70	161	62.90	63.50	6	3,300	0.18%	大買/大賣/
2018/11/08	5	62.04	18	62.31	61.60	-13	3,332	-0.39%
2018/11/07	8	61.54	1	61.00	61.80	7	3,463	0.20%
2018/11/06	7	62.07	5	62.52	60.90	2	3,613	0.06%
2018/11/05	38	62.59	44	62.63	62.00	-6	3,648	-0.16%
2018/11/02	37	60.23	46	60.42	62.40	-9	3,754	-0.24%
2018/11/01	80	60.09	76	60.13	60.60	4	3,763	0.11%
2018/10/31	49	57.86	42	58.00	57.20	7	3,801	0.18%
2018/10/29	8	55.15	8	55.35	55.10	0	3,906	0.00%
2018/10/26	6	56.52	3	59.40	55.30	3	4,005	0.07%
2018/10/25	16	54.98	39	54.41	55.20	-23	4,119	-0.56%
2018/10/24	52	56.72	53	56.85	56.20	-1	4,172	-0.02%
2018/10/23	8	59.38	14	59.16	58.50	-6	4,299	-0.14%
2018/10/22	156	59.62	149	59.77	60.40	7	4,499	0.16%	大買/大賣/
2018/10/19	0	0.00	1	57.50	58.70	-1	4,866	-0.02%
2018/10/18	4	60.28	3	59.80	59.90	1	5,150	0.02%
2018/10/17	14	63.39	3.2	62.03	61.60	10.8	5,621	0.19%
2018/10/16	50	60.76	51	60.94	61.00	-1	5,681	-0.02%
2018/10/15	4	58.50	3	58.97	58.30	1	5,754	0.02%
2018/10/12	142	59.06	143	59.32	59.80	-1	5,863	-0.02%	大買/大賣/
2018/10/11	20	59.04	22	59.23	58.20	-2	6,062	-0.03%
2018/10/09	13	64.38	10	65.17	64.60	3	6,294	0.05%
2018/10/08	2	69.15	4	68.60	68.80	-2	6,475	-0.03%
2018/10/05	35	72.83	38.1	72.70	70.10	-3.1	6,659	-0.05%
2018/10/04	6	72.07	5	72.36	72.20	1	6,840	0.01%
2018/10/03	68	73.05	68	73.19	72.10	0	7,145	0.00%
2018/10/02	21	73.40	22	73.32	72.80	-1	7,177	-0.01%
2018/10/01	114	72.63	113	73.23	74.20	1	7,255	0.01%	大買/大賣/
2018/09/28	12	72.41	13	72.58	72.00	-1	7,252	-0.01%
2018/09/27	2	73.30	5	73.28	73.20	-3	7,262	-0.04%
2018/09/26	12	74.67	13	74.11	73.70	-1	7,263	-0.01%
2018/09/25	7	73.77	7	74.04	74.70	0	7,293	0.00%
2018/09/21	20	73.20	21	73.34	74.70	-1	7,337	-0.01%
2018/09/20	230	74.67	229	75.10	73.40	1	7,326	0.01%	大買/大賣/
2018/09/19	43	73.73	44	73.74	73.40	-1	7,303	-0.01%
2018/09/18	25	73.87	25	73.88	73.40	0	7,336	0.00%
2018/09/17	92	74.99	93	75.37	75.10	-1	7,368	-0.01%
2018/09/14	49	74.67	38	74.70	74.90	11	7,518	0.15%
2018/09/13	44	76.24	47	76.08	75.30	-3	7,530	-0.04%
2018/09/12	52	74.17	47.6	74.19	74.60	4.4	7,499	0.06%
2018/09/11	80	73.76	71	73.87	75.00	9	7,505	0.12%
2018/09/10	61	71.96	60	72.11	70.10	1	7,444	0.01%
2018/09/07	56	76.58	57	76.63	74.80	-1	7,371	-0.01%
2018/09/06	26	79.24	35	78.98	77.80	-9	7,336	-0.12%
2018/09/05	26	80.96	26	80.92	80.30	0	7,415	0.00%
2018/09/04	89	80.96	89	81.09	81.10	0	7,462	0.00%
2018/09/03	30	81.75	27	81.96	80.20	3	7,434	0.04%
2018/08/31	46	82.45	52	82.66	82.00	-6	7,390	-0.08%
2018/08/30	177	79.81	175	80.09	79.70	2	7,254	0.03%	大買/大賣/
2018/08/29	13	79.65	11	79.48	78.70	2	7,236	0.03%
2018/08/28	162	80.88	162	81.31	79.70	0	7,222	0.00%	大買/大賣/
2018/08/27	20	79.41	23	79.45	79.30	-3	7,189	-0.04%
2018/08/24	22	79.22	19	79.16	79.40	3	7,259	0.04%
2018/08/23	31	81.27	36	81.18	80.00	-5	7,250	-0.07%
2018/08/22	54	82.29	51	82.47	81.40	3	7,219	0.04%
2018/08/21	72	80.23	74	80.33	82.50	-2	7,143	-0.03%
2018/08/20	62	76.15	67	76.12	77.30	-5	7,002	-0.07%
2018/08/17	35	79.09	34	79.21	76.40	1	6,972	0.01%
2018/08/16	31	77.45	33	77.80	78.30	-2	6,917	-0.03%
2018/08/15	92	78.21	80	78.20	78.60	12	6,918	0.17%
2018/08/14	91	77.45	80	77.80	77.70	11	6,881	0.16%
2018/08/13	34	80.43	46	81.20	79.50	-12	6,751	-0.18%
2018/08/10	5	88.32	12	88.62	88.00	-7	6,639	-0.11%
2018/08/09	40	89.87	42	90.11	90.30	-2	6,609	-0.03%
2018/08/08	40	94.43	35	94.75	94.80	5	6,691	0.07%
2018/08/07	35	94.50	15	94.22	93.70	20	6,647	0.30%
2018/08/06	5	98.48	0	0.00	97.60	5	6,544	0.08%
2018/08/03	36	96.10	60	96.06	97.10	-24	6,478	-0.37%
2018/08/02	55	97.03	60	97.04	95.70	-5	6,430	-0.08%
2018/08/01	57	96.88	67	97.03	96.70	-10	6,341	-0.16%
2018/07/31	34	94.36	31	94.76	93.60	3	6,234	0.05%
2018/07/30	13	94.71	14	94.59	93.30	-1	6,161	-0.02%
2018/07/27	63	98.70	47	98.90	98.60	16	6,046	0.26%
2018/07/26	68.4	98.55	37	98.12	99.00	31.4	5,854	0.54%
2018/07/25	67	91.28	67	91.19	92.80	0	5,513	0.00%
2018/07/24	67	92.45	133	92.69	91.10	-66	5,344	-1.24%	大賣/
2018/07/23	58	89.38	55	89.69	88.80	3	4,909	0.06%
2018/07/20	19	88.93	15	88.99	88.70	4	4,937	0.08%
2018/07/19	53	92.64	17	92.16	92.40	36	4,921	0.73%
2018/07/18	16	89.26	22	89.36	92.50	-6	5,110	-0.12%
2018/07/17	33	90.63	24.1	90.92	90.40	8.9	4,912	0.18%
2018/07/16	50	89.48	27	89.81	90.70	23	4,614	0.50%
2018/07/13	21	82.14	26	81.77	82.50	-5	4,439	-0.11%
2018/07/12	76	78.10	80	78.21	80.20	-4	4,247	-0.09%
2018/07/11	93	76.93	76	76.96	78.00	17	4,027	0.42%
2018/07/10	33	72.33	31	71.98	73.60	2	3,718	0.05%
2018/07/09	50	71.99	47	72.05	72.60	3	3,689	0.08%
2018/07/06	20	68.08	16	68.34	68.20	4	3,616	0.11%
2018/07/05	4	69.05	3	69.20	68.20	1	3,645	0.03%
2018/07/04	99	71.56	99	71.65	70.80	0	3,702	0.00%
2018/07/03	10	72.63	11	72.48	70.80	-1	3,772	-0.03%
2018/07/02	16	72.46	17	72.60	72.40	-1	3,785	-0.03%
2018/06/29	37	71.55	26	71.45	71.20	11	3,747	0.29%
2018/06/28	9	71.51	7	71.51	70.40	2	3,754	0.05%
2018/06/27	8	73.23	9	73.54	71.50	-1	3,751	-0.03%
2018/06/26	4	72.10	2	72.45	72.50	2	3,753	0.05%
2018/06/25	0	0.00	13	74.08	73.20	-13	3,771	-0.34%
2018/06/22	231	71.52	231	71.81	71.00	0	3,630	0.00%	大買/大賣/
2018/06/21	101	70.99	102	71.25	70.60	-1	3,638	-0.03%	大買/大賣/
2018/06/20	135	70.98	130	71.22	69.90	5	3,664	0.14%	大買/大賣/
2018/06/19	11	69.61	11	69.96	69.40	0	3,768	0.00%
2018/06/14	0	0.00	1	71.50	69.60	-1	3,833	-0.03%
2018/06/13	145	73.22	148	73.63	71.00	-3	3,805	-0.08%	大買/大賣/
2018/06/12	47	69.50	47	70.00	71.10	0	3,671	0.00%
2018/06/11	1	67.50	0	0.00	67.20	1	3,598	0.03%
2018/06/08	0	0.00	9	68.80	68.20	-9	3,594	-0.25%
2018/06/07	38	70.02	37	70.35	68.60	1	3,587	0.03%
2018/06/04	0	0.00	2	68.70	68.90	-2	3,532	-0.06%
2018/06/01	129	70.00	123	70.34	69.10	6	3,511	0.17%	大買/大賣/
2018/05/28	0	0.00	1	64.70	65.20	-1	3,356	-0.03%
2018/05/24	1	67.50	0	0.00	66.70	1	3,312	0.03%
2018/05/18	0	0.00	3	69.77	68.90	-3	3,176	-0.09%
2018/05/16	6	73.58	6	73.45	70.70	0	3,082	0.00%
2018/05/15	1	69.90	2	69.30	69.50	-1	2,856	-0.04%
2018/05/14	0	0.00	2	68.00	68.20	-2	2,828	-0.07%
2018/05/11	0	0.00	8	68.28	67.50	-8	2,813	-0.28%
2018/05/10	112	70.29	106	70.08	69.30	6	2,782	0.22%	大買/大賣/
2018/05/09	3	68.40	3	68.43	68.80	0	2,744	0.00%
2018/05/08	24	70.50	24	70.60	69.50	0	2,710	0.00%
2018/05/07	52	67.30	56	67.60	67.90	-4	2,639	-0.15%
2018/05/04	15	65.95	17	66.17	66.00	-2	2,606	-0.08%
2018/05/03	2	68.50	10	69.90	68.50	-8	2,534	-0.32%
2018/05/02	12	69.89	2	70.15	69.50	10	2,500	0.40%
2018/04/30	57	70.27	39	72.19	70.70	18	2,442	0.74%
2018/04/27	12	67.38	20	68.00	67.40	-8	2,298	-0.35%
2018/04/26	27	67.23	22	72.55	66.10	5	2,227	0.22%
2018/04/25	4	73.10	0	0.00	73.40	4	2,069	0.19%
2018/04/24	8	73.60	4	72.30	69.60	4	1,943	0.21%
2018/04/23	0	0.00	0.2	69.80	69.80	-0.2	1,611	-0.01%
2018/04/20	107	64.47	117	64.57	63.50	-10	1,550	-0.65%	大買/大賣/
2018/04/19	1	64.40	2	64.65	64.30	-1	1,529	-0.07%
2018/04/13	0	0.00	6	61.00	60.90	-6	1,374	-0.44%
2018/04/12	0	0.00	5	62.00	62.00	-5	1,353	-0.37%
2018/04/11	1	62.80	0	0.00	63.10	1	1,324	0.08%
2018/04/10	2	64.75	1	64.00	63.60	1	1,269	0.08%
2018/04/09	0	0.00	2	64.80	63.80	-2	1,173	-0.17%
2018/04/03	28	62.11	26	62.23	62.70	2	1,085	0.18%
2018/04/02	1	61.50	0	0.00	61.20	1	1,026	0.10%
2018/03/31	7	61.24	2	61.60	61.50	5	1,001	0.50%
2018/03/30	1	62.00	0	0.00	60.20	1	971	0.10%
2018/03/29	6	62.25	1	61.40	61.20	5	942	0.53%
2018/03/28	0	0.00	1	62.60	61.50	-1	882	-0.11%
2018/03/27	0	0.00	1	60.50	60.70	-1	795	-0.13%
2018/03/26	0	0.00	3.2	60.74	60.00	-3.2	747	-0.43%
2018/03/23	1	57.80	0	0.00	57.70	1	677	0.15%
2018/03/22	83	59.31	75	59.24	58.70	8	618	1.29%
2018/03/21	29	56.87	27	56.86	56.90	2	445	0.45%
2018/03/07	0	0.00	3	48.28	49.00	-3	290	-1.03%
2018/03/05	0	0.00	1	47.10	47.10	-1	277	-0.36%
2018/02/26	0.2	45.25	0	0.00	45.25	0.2	276	0.07%
2018/02/21	0.3	45.00	0	0.00	45.00	0.3	283	0.11%
2018/02/12	1	43.05	0	0.00	43.05	1	287	0.35%
2018/01/18	1	51.60	3	51.57	50.40	-2	349	-0.57%
2018/01/16	1	51.10	0	0.00	50.90	1	337	0.30%
2018/01/15	115	50.00	115	50.26	50.50	0	330	0.00%	大買/大賣/