晟德 (4123)-永豐金-桃盛券商分點個股進出

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
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股▲0.73%
397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－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/10	0	44.90	0	0.00	45.05	0	1,418	0.00%
2024/05/09	0	0.00	11	45.10	45.30	-11	1,405	-0.78%
2024/05/08	0	0.00	2	44.80	44.65	-2	1,382	-0.14%
2024/04/30	1	43.55	0	0.00	43.45	1	1,525	0.07%
2024/04/25	1	43.40	0	0.00	43.35	1	1,585	0.06%
2024/04/24	1	43.90	0	0.00	43.85	1	1,599	0.06%
2024/04/17	0	0.00	0.2	42.85	42.95	-0.2	1,683	-0.01%
2024/04/16	0	0.00	0.8	42.56	42.50	-0.8	1,679	-0.05%
2024/04/15	1	43.65	7	43.50	43.20	-6	1,671	-0.36%
2024/04/11	2	44.75	3	44.30	44.25	-1	1,656	-0.06%
2024/04/10	0	0.00	1	44.90	44.75	-1	1,650	-0.06%
2024/04/09	8	44.45	0	0.00	44.30	8	1,641	0.49%
2024/04/03	0	43.00	0	0.00	43.10	0	1,609	0.00%
2024/03/29	0.3	43.37	4	43.25	43.25	-3.7	1,641	-0.23%
2024/03/20	1	42.50	0	0.00	42.50	1	1,656	0.06%
2024/03/18	2	42.35	0	0.00	42.65	2	1,641	0.12%
2024/03/15	0.6	42.95	0	0.00	42.85	0.6	1,628	0.04%
2024/03/12	0	0.00	1	44.75	44.80	-1	1,519	-0.07%
2024/03/08	2.4	45.68	0	0.00	45.15	2.4	1,515	0.16%
2024/03/07	1	46.10	1	45.90	46.40	0	1,496	0.00%
2024/03/06	1	46.80	0	0.00	46.40	1	1,496	0.07%
2024/03/04	1	47.05	0	0.00	47.00	1	1,491	0.07%
2024/03/01	2	47.68	0	0.00	47.35	2	1,489	0.13%
2024/02/29	1	47.70	1.1	47.38	47.55	-0.1	1,500	-0.01%
2024/02/26	0	46.35	0	0.00	46.50	0	1,435	0.00%
2024/02/22	0	46.00	0.4	46.30	45.75	-0.4	1,409	-0.03%
2024/02/20	0	46.70	0	0.00	46.70	0	1,390	0.00%
2024/02/19	0	0.00	5	47.12	47.30	-5	1,391	-0.36%
2024/02/16	0.4	46.20	0	0.00	46.40	0.4	1,381	0.03%
2024/02/15	0.2	46.35	0.2	46.30	46.55	-0.1	1,390	0.00%
2024/02/05	8	45.51	0	0.00	45.45	8	1,458	0.55%
2024/02/02	1.2	45.58	0	0.00	45.45	1.2	1,474	0.08%
2024/02/01	0.1	46.10	0	0.00	46.10	0.1	1,469	0.00%
2024/01/30	1	45.80	0	0.00	45.60	1	1,490	0.07%
2024/01/26	3	46.45	0	0.00	46.20	3	1,496	0.20%
2024/01/25	7	47.56	7	47.49	47.60	0	1,468	0.00%
2024/01/24	1	48.65	2	48.48	48.35	-1	1,421	-0.07%
2024/01/23	1	47.65	0.1	47.10	47.55	0.9	1,389	0.06%
2024/01/22	1	46.25	0	0.00	46.25	1	1,370	0.07%
2024/01/19	0	45.45	1	45.90	45.70	-1	1,393	-0.07%
2024/01/17	0	46.25	0	0.00	45.20	0	1,391	0.00%
2024/01/16	1	46.50	0	0.00	46.65	1	1,365	0.07%
2024/01/15	2	44.85	5	45.30	45.10	-3	1,302	-0.23%
2024/01/12	2	44.45	13	44.45	44.90	-11	1,293	-0.85%
2024/01/11	1	44.10	0	0.00	44.25	1	1,282	0.08%
2024/01/10	0.3	43.80	0	0.00	43.25	0.3	1,309	0.02%
2024/01/09	5	43.75	0	0.00	43.55	5	1,316	0.38%
2024/01/08	0	44.35	0.3	44.35	44.30	-0.3	1,311	-0.02%
2024/01/03	0	44.60	0	0.00	44.10	0	1,332	0.00%
2023/12/29	0	44.55	0	0.00	44.30	0	1,337	0.00%
2023/12/28	0	44.61	0	0.00	44.40	0	1,330	0.00%
2023/12/27	6	44.60	0	0.00	44.60	6	1,318	0.46%
2023/12/25	0.3	44.06	0	0.00	43.95	0.3	1,302	0.03%
2023/12/22	0	44.50	3	44.50	44.30	-3	1,292	-0.23%
2023/12/21	0	44.77	0	0.00	44.45	0	1,294	0.00%
2023/12/20	1.2	44.91	0	0.00	44.95	1.2	1,284	0.09%
2023/12/19	2.1	44.71	0	0.00	44.80	2.1	1,282	0.17%
2023/12/18	0	45.55	0	0.00	44.90	0	1,284	0.00%
2023/12/14	1	45.70	1	46.15	45.80	0	1,290	0.00%
2023/12/13	1	45.51	0	0.00	45.70	1	1,290	0.08%
2023/12/12	0	45.85	0	0.00	45.65	0	1,295	0.00%
2023/12/11	0	46.40	0	0.00	46.20	0	1,292	0.00%
2023/12/08	0	46.45	0.2	46.60	46.50	-0.2	1,299	-0.01%
2023/12/07	0	46.40	0	0.00	46.45	0	1,303	0.00%
2023/12/06	0	0.00	1	46.45	46.50	-1	1,306	-0.08%
2023/12/05	0	46.35	0	0.00	46.00	0	1,334	0.00%
2023/12/04	0	0.00	1	46.55	46.60	-1	1,366	-0.07%
2023/12/01	1	46.05	0	0.00	46.05	1	1,370	0.07%
2023/11/30	0	45.89	0	0.00	45.55	0	1,364	0.00%
2023/11/28	0	45.30	0	0.00	45.40	0	1,358	0.00%
2023/11/27	1.2	45.92	0	0.00	45.30	1.2	1,369	0.09%
2023/11/24	0.1	44.40	0	0.00	44.70	0.1	1,355	0.01%
2023/11/22	0	44.40	0	0.00	44.10	0	1,372	0.00%
2023/11/21	0	0.00	0	44.30	44.30	0	1,395	0.00%
2023/11/16	0	0.00	0.1	43.60	43.55	-0.1	1,452	-0.01%
2023/11/15	3	42.60	0	0.00	42.50	3	1,446	0.21%
2023/11/14	0	42.50	0	0.00	42.30	0	1,456	0.00%
2023/11/13	0	42.55	30	40.80	42.35	-30	1,475	-2.03%
2023/11/10	32	45.88	0	0.00	45.25	32	1,433	2.23%
2023/11/06	0	45.20	0	0.00	45.25	0	1,751	0.00%
2023/11/03	0	45.50	1	45.40	45.25	-1	1,755	-0.06%
2023/11/02	0	45.55	0	0.00	45.55	0	1,799	0.00%
2023/10/31	0	45.90	3	45.80	45.65	-3	1,865	-0.16%
2023/10/30	1	47.10	0	0.00	46.50	1	1,900	0.05%
2023/10/26	0	45.80	0	0.00	45.65	0	1,929	0.00%
2023/10/23	0	45.40	0	0.00	45.40	0	2,302	0.00%
2023/10/20	0	44.90	0	0.00	45.15	0	2,477	0.00%
2023/10/19	0	0.00	0.3	45.30	45.20	-0.3	2,659	-0.01%
2023/10/18	2	44.65	0	0.00	44.40	2	2,981	0.07%
2023/10/16	0.6	45.50	0	0.00	45.30	0.6	4,726	0.01%
2023/10/13	0.1	45.60	0	0.00	45.50	0.1	4,890	0.00%
2023/10/12	0.1	45.50	0	0.00	45.50	0.1	5,192	0.00%
2023/10/11	0	45.30	0	0.00	45.10	0	5,244	0.00%
2023/10/04	0	0.00	0.1	45.35	45.05	-0.1	5,341	0.00%
2023/10/03	0	46.00	0.2	46.10	45.60	-0.2	5,405	0.00%
2023/10/02	0	0.00	0.1	46.35	46.05	-0.1	5,507	0.00%
2023/09/21	0.1	45.55	0	0.00	45.50	0.1	6,071	0.00%
2023/09/20	1	46.20	0	0.00	45.75	1	6,132	0.02%
2023/09/19	3	46.75	0	0.00	46.50	3	6,222	0.05%
2023/09/15	0	46.58	0	0.00	46.30	0	6,255	0.00%
2023/09/14	0	46.60	1	46.60	46.60	-1	6,257	-0.02%
2023/09/13	0.2	46.60	0	0.00	46.50	0.2	6,272	0.00%
2023/09/12	1	46.25	0	0.00	46.60	1	6,293	0.02%
2023/09/08	0	46.38	1	45.85	46.25	-1	6,346	-0.02%
2023/09/07	0	51.35	0.1	51.50	51.50	-0.1	6,345	0.00%
2023/09/06	1	51.00	0	0.00	51.40	1	6,391	0.02%
2023/09/05	0	0.00	26	51.02	51.30	-26	6,460	-0.40%
2023/09/04	0	0.00	6	51.10	51.20	-6	6,676	-0.09%
2023/08/31	0	0.00	7	51.10	51.40	-7	7,055	-0.10%
2023/08/30	30	51.04	5.6	51.15	50.90	24.4	7,098	0.34%
2023/08/28	0	50.00	0	0.00	49.70	0	7,113	0.00%
2023/08/25	0.4	50.35	0	0.00	50.60	0.4	7,109	0.01%
2023/08/24	0	50.14	0	0.00	49.80	0	7,096	0.00%
2023/08/23	2.1	50.12	1	50.30	50.20	1.1	7,078	0.02%
2023/08/22	0.5	50.80	5	50.40	50.40	-4.5	7,076	-0.06%
2023/08/18	0	50.67	0	0.00	50.30	0	7,083	0.00%
2023/08/16	0	0.00	6	50.80	50.70	-6	7,078	-0.08%
2023/08/14	5.2	52.13	1.4	52.10	52.00	3.8	7,037	0.05%
2023/08/11	1.5	58.13	0	0.00	57.70	1.5	6,868	0.02%
2023/08/10	0	57.68	5	57.80	57.50	-5	6,945	-0.07%
2023/08/09	0	59.40	0	0.00	59.30	0	7,020	0.00%
2023/08/08	2.5	59.76	0	0.00	60.00	2.5	7,103	0.04%
2023/08/07	0	58.25	0	0.00	59.20	0	7,133	0.00%
2023/08/04	0.2	58.69	9	58.14	58.80	-8.8	7,128	-0.12%
2023/08/02	1	59.58	2	60.09	59.10	-1	7,135	-0.01%
2023/07/31	5	59.82	1.6	59.76	59.50	3.4	7,232	0.05%
2023/07/28	4.3	61.28	5	60.32	60.30	-0.7	7,232	-0.01%
2023/07/27	15.1	62.19	11	62.00	61.80	4.1	7,137	0.06%
2023/07/26	12.9	62.59	21	62.55	61.80	-8.1	7,080	-0.11%
2023/07/25	23.6	62.91	7	63.43	63.40	16.6	6,969	0.24%
2023/07/24	8	62.58	8.5	62.06	61.80	-0.5	6,873	-0.01%
2023/07/21	6	63.32	5	63.62	62.40	1	6,799	0.01%
2023/07/20	75.1	65.88	64.7	64.71	63.30	10.4	6,578	0.16%
2023/07/19	45.5	63.39	60	64.65	65.20	-14.5	5,805	-0.25%
2023/07/18	3.1	59.23	61.5	58.81	59.30	-58.4	5,037	-1.16%
2023/07/17	27.2	59.01	10	59.50	59.20	17.2	5,101	0.34%
2023/07/14	60	55.88	2	55.90	56.10	58	4,918	1.18%
2023/07/13	0.2	55.00	0	0.00	55.00	0.2	4,875	0.00%
2023/07/12	0	0.00	1	55.10	55.10	-1	4,858	-0.02%
2023/07/11	0	0.00	5	56.06	55.40	-5	4,860	-0.10%
2023/07/10	0	0.00	0	56.05	55.80	0	4,878	0.00%
2023/07/06	1.2	57.17	0	57.10	57.10	1.2	4,714	0.03%
2023/07/05	2	56.60	0	56.75	56.60	2	4,533	0.04%
2023/07/04	0	54.80	0	0.00	54.70	0	4,396	0.00%
2023/07/03	0	55.00	0	0.00	55.00	0	4,378	0.00%
2023/06/30	0	0.00	1	55.70	55.40	-1	4,329	-0.02%
2023/06/29	5	55.28	3	55.23	55.10	2	4,285	0.05%
2023/06/28	4.1	53.90	0	0.00	54.50	4.1	4,205	0.10%
2023/06/27	31	54.00	31	54.51	54.70	0	4,142	0.00%
2023/06/26	0	0.00	1	52.60	53.10	-1	4,044	-0.02%
2023/06/21	0	0.00	1	53.10	53.00	-1	4,030	-0.02%
2023/06/20	1	52.90	7	52.80	52.80	-6	4,020	-0.15%
2023/06/19	3	53.40	40	53.00	52.80	-37	4,013	-0.92%
2023/06/16	40	53.45	6	53.20	53.00	34	3,998	0.85%
2023/06/15	1	52.70	1	52.60	52.60	0	3,976	0.00%
2023/06/14	0	53.50	0	0.00	53.10	0	3,951	0.00%
2023/06/12	2	54.50	20	54.00	54.00	-18	3,891	-0.46%
2023/06/09	5	55.40	5	55.44	55.50	0	3,805	0.00%
2023/06/08	12.2	56.01	33	55.33	55.50	-20.8	3,726	-0.56%
2023/06/07	4.1	54.94	8	54.34	54.90	-3.9	3,511	-0.11%
2023/06/06	45	52.72	8	52.93	52.70	37	3,277	1.13%
2023/06/05	0	51.63	1	52.30	51.90	-1	3,130	-0.03%
2023/06/02	0	0.00	100	50.84	50.80	-100	3,070	-3.26%
2023/06/01	10	51.10	1	51.00	50.80	9	3,064	0.29%
2023/05/31	1	50.40	2	50.20	50.30	-1	3,040	-0.03%
2023/05/29	5	50.46	0	0.00	50.30	5	3,013	0.17%
2023/05/25	2	50.95	0	0.00	50.60	2	2,996	0.07%
2023/05/23	20	51.25	1	51.20	51.20	19	2,968	0.64%
2023/05/19	21	49.76	2	49.65	49.70	19	2,925	0.65%
2023/05/18	1	50.10	61	50.01	50.10	-60	2,895	-2.07%
2023/05/17	3	50.90	3	50.80	50.30	0	2,870	0.00%
2023/05/16	110	50.41	20	51.18	50.50	90	2,835	3.17%	大買/
2023/05/15	40	48.32	5	48.40	49.05	35	2,725	1.28%
2023/05/12	3	49.80	3	50.28	52.00	0	2,581	0.00%
2023/05/11	2	49.98	23	49.46	49.05	-21	2,480	-0.85%
2023/05/10	5	50.90	4	50.95	51.00	1	2,398	0.04%
2023/05/09	21	52.03	41	50.80	51.00	-20	2,378	-0.84%
2023/05/08	1	52.00	0	0.00	51.60	1	2,322	0.04%
2023/05/05	50	52.14	38	52.36	52.40	12	2,277	0.53%
2023/05/04	31	52.75	81	50.52	53.00	-50	2,150	-2.32%
2023/05/02	0	0.00	1	51.60	51.30	-1	2,046	-0.05%
2023/04/28	2	51.20	0	0.00	50.80	2	2,008	0.10%
2023/04/27	1.1	50.74	0	0.00	51.30	1.1	1,943	0.06%
2023/04/26	0	0.00	1.6	50.84	52.10	-1.6	1,860	-0.09%
2023/04/25	1.1	51.69	1	51.80	51.20	0.1	1,751	0.00%
2023/04/24	33	51.82	0	0.00	52.00	33	1,649	2.00%
2023/04/21	5	49.30	0	0.00	49.05	5	1,492	0.34%
2023/04/20	55	51.20	16.6	51.36	50.10	38.4	1,408	2.73%
2023/04/19	4	49.50	4	50.20	50.40	0	1,181	0.00%
2023/04/18	0.1	48.15	0	0.00	48.05	0.1	1,054	0.00%
2023/04/13	2.4	48.39	2	48.25	48.30	0.4	993	0.04%
2023/04/07	1	47.40	0	0.00	47.35	1	1,014	0.10%
2023/04/06	0.2	46.54	0	0.00	46.55	0.2	1,157	0.02%
2023/03/23	0	0.00	7	45.85	45.75	-7	1,184	-0.59%
2023/03/06	1	48.10	0	0.00	48.10	1	1,352	0.07%
2023/03/03	3	48.12	0	0.00	48.05	3	1,346	0.22%
2023/02/24	0	0.00	0.4	47.65	47.30	-0.4	1,361	-0.03%
2023/02/21	1	47.80	0	0.00	47.50	1	1,362	0.07%
2023/02/10	0	0.00	3	47.95	47.90	-3	1,407	-0.21%
2023/02/09	0	0.00	30	48.25	47.90	-30	1,395	-2.15%
2023/02/08	30	48.55	0	0.00	48.55	30	1,387	2.16%
2023/01/16	0.3	45.80	0	0.00	45.85	0.3	1,332	0.02%
2023/01/13	0	0.00	1	45.45	45.55	-1	1,332	-0.08%
2023/01/11	0.5	46.10	0	0.00	46.00	0.5	1,334	0.04%
2023/01/09	0.5	46.40	0	0.00	46.30	0.5	1,342	0.04%
2023/01/03	0	0.00	1	46.60	46.55	-1	1,352	-0.07%
2022/12/29	0	0.00	1	47.75	47.35	-1	1,346	-0.07%
2022/12/27	1	48.10	0	0.00	48.80	1	1,332	0.08%
2022/12/26	15	49.74	7	49.75	49.80	8	1,264	0.63%
2022/12/20	0	0.00	40	47.01	46.15	-40	1,127	-3.55%
2022/12/19	41	48.77	1	48.65	48.40	40	1,135	3.52%
2022/12/15	0	0.00	25	47.40	47.25	-25	1,106	-2.26%
2022/12/14	0	0.00	30	47.66	47.75	-30	1,117	-2.69%
2022/12/13	55	48.11	0	0.00	48.30	55	1,100	5.00%
2022/12/08	0	0.00	2	46.70	47.20	-2	1,046	-0.19%
2022/12/07	35	47.56	33	47.69	47.35	2	1,031	0.19%
2022/12/06	3	45.50	0	0.00	45.00	3	958	0.32%
2022/12/01	4	45.69	0	0.00	46.10	4	1,045	0.38%
2022/11/25	0	43.95	0	0.00	43.65	0	1,101	0.00%
2022/11/18	0	0.00	1.3	43.71	43.45	-1.3	1,195	-0.11%
2022/11/11	0	43.80	0	0.00	43.50	0	1,197	0.00%
2022/11/09	0	0.00	0.3	45.00	44.95	-0.3	1,161	-0.03%
2022/11/04	0	0.00	1	44.10	43.85	-1	1,188	-0.08%
2022/11/02	1	44.30	0	0.00	44.35	1	1,195	0.08%
2022/10/14	0	45.60	0	0.00	45.75	0	1,269	0.00%
2022/10/05	0	0.00	1	46.80	46.55	-1	1,259	-0.08%
2022/10/03	1	46.20	0	0.00	45.90	1	1,251	0.08%
2022/09/30	0.1	44.70	0	0.00	46.00	0.1	1,252	0.01%
2022/09/23	1	48.70	0	0.00	48.35	1	1,226	0.08%
2022/09/08	0	0.00	2	52.40	52.20	-2	1,287	-0.16%
2022/09/07	1	60.50	0	0.00	60.60	1	1,246	0.08%
2022/09/01	0	0.00	0.9	62.10	62.60	-0.9	1,157	-0.08%
2022/08/31	0	0.00	1	63.60	62.90	-1	1,144	-0.09%
2022/08/30	0	0.00	50	62.70	62.80	-50	1,088	-4.60%
2022/08/29	50.3	61.94	0	0.00	62.00	50.3	1,066	4.71%
2022/08/25	2	62.25	0	0.00	61.70	2	1,038	0.19%
2022/08/19	0	0.00	8	61.19	61.10	-8	1,003	-0.80%
2022/08/17	1	60.40	2	61.00	60.30	-1	986	-0.10%
2022/08/16	1.1	60.61	1	60.70	60.60	0.1	983	0.01%
2022/08/05	0	0.00	1	57.40	57.60	-1	956	-0.10%
2022/08/04	0	57.30	0	0.00	57.00	0	973	0.00%
2022/07/28	0	59.20	0	0.00	58.30	0	995	0.00%
2022/07/27	0.1	59.20	1	59.10	58.90	-0.9	985	-0.09%
2022/06/30	2	61.20	0	0.00	60.20	2	1,344	0.15%
2022/06/29	0	0.00	0.2	61.80	62.00	-0.2	1,318	-0.02%
2022/06/27	1	60.70	0	0.00	60.80	1	1,298	0.08%
2022/06/24	0	0.00	1	59.20	60.50	-1	1,306	-0.08%
2022/06/22	0	0.00	5	59.70	58.90	-5	1,294	-0.39%
2022/06/16	0	0.00	5.1	59.80	59.50	-5.1	1,367	-0.37%
2022/05/26	1	58.50	0	0.00	58.70	1	1,365	0.07%
2022/05/24	1	58.30	0	0.00	58.30	1	1,381	0.07%
2022/05/16	1	58.50	0	0.00	58.50	1	1,452	0.07%
2022/05/12	0	0.00	5	59.68	58.30	-5	1,433	-0.35%
2022/05/09	4	60.00	1	60.60	59.60	3	1,425	0.21%
2022/05/05	0	0.00	1	62.20	61.70	-1	1,442	-0.07%
2022/04/29	1	62.90	0	0.00	63.30	1	1,433	0.07%
2022/04/27	0	0.00	7	62.90	62.70	-7	1,438	-0.49%
2022/04/22	1	65.80	5	65.80	65.70	-4	1,352	-0.30%
2022/04/21	6	66.28	16	66.06	66.20	-10	1,327	-0.75%
2022/04/20	0	0.00	3	64.77	64.80	-3	1,270	-0.24%
2022/04/19	5	64.60	52	64.98	64.40	-47	1,257	-3.74%
2022/04/18	61	66.72	38	65.84	65.80	23	1,217	1.89%
2022/04/14	0	0.00	5	62.90	62.90	-5	1,040	-0.48%
2022/04/12	5	62.20	5.5	62.19	62.30	-0.5	1,042	-0.05%
2022/04/11	7	62.60	7	63.50	62.60	0	1,037	0.00%
2022/04/08	0	0.00	15	62.93	63.00	-15	1,035	-1.45%
2022/04/07	10	62.15	5	63.40	62.30	5	1,033	0.48%
2022/04/06	0	0.00	10	63.30	63.40	-10	1,029	-0.97%
2022/03/29	0	0.00	5	63.50	63.50	-5	1,053	-0.47%
2022/03/28	5	62.10	5	62.70	62.80	0	1,038	0.00%
2022/03/25	6	62.30	7	63.07	62.40	-1	1,028	-0.10%
2022/03/24	0	0.00	1	62.70	62.70	-1	1,018	-0.10%
2022/03/23	11	61.55	0	0.00	62.20	11	997	1.10%
2022/01/11	0	0.00	1	59.50	59.10	-1	1,459	-0.07%
2022/01/03	0	0.00	1	60.30	60.20	-1	1,502	-0.07%
2021/12/27	0	0.00	0.6	61.00	60.90	-0.6	1,551	-0.04%
2021/12/15	0	0.00	1.1	61.58	61.60	-1.1	1,508	-0.07%
2021/12/10	0	0.00	1	62.00	61.90	-1	1,536	-0.07%
2021/12/08	1	61.90	0	0.00	61.80	1	1,633	0.06%
2021/12/03	1	61.70	0	0.00	62.10	1	1,721	0.06%
2021/11/30	0	0.00	20	60.95	62.50	-20	1,883	-1.06%
2021/11/26	20	62.40	0	0.00	62.30	20	1,916	1.04%
2021/11/23	0	0.00	0.2	62.00	61.70	-0.2	1,938	-0.01%
2021/11/19	0	0.00	1	62.80	62.30	-1	1,924	-0.05%
2021/11/18	1	63.60	0	0.00	63.50	1	1,917	0.05%
2021/11/16	0	0.00	1	62.40	62.70	-1	1,923	-0.05%
2021/11/15	0.2	62.05	0	0.00	62.60	0.2	1,931	0.01%
2021/11/12	1	63.50	0	0.00	62.80	1	1,901	0.05%
2021/11/05	0	0.00	2	66.00	65.40	-2	1,983	-0.10%
2021/11/03	2	67.10	0	0.00	66.60	2	1,983	0.10%
2021/11/02	0	0.00	0.1	65.50	65.50	-0.1	1,956	0.00%
2021/11/01	0	0.00	2	65.30	65.30	-2	1,930	-0.10%
2021/10/29	1	68.60	5.1	66.76	66.50	-4.1	1,919	-0.21%
2021/10/28	3	65.20	0	0.00	65.20	3	1,832	0.16%
2021/10/26	0	0.00	3	59.30	59.30	-3	1,907	-0.16%
2021/10/25	0	0.00	1	58.30	58.60	-1	1,949	-0.05%
2021/10/21	0	0.00	1	59.40	59.00	-1	1,980	-0.05%
2021/10/19	0	59.60	0.1	60.50	60.60	-0.1	1,985	-0.01%
2021/10/15	1	58.60	0	0.00	59.40	1	1,994	0.05%
2021/10/13	2	55.75	1	56.40	55.70	1	2,034	0.05%
2021/10/12	1	56.00	0	0.00	55.80	1	2,032	0.05%
2021/10/08	3	57.03	0	0.00	57.00	3	2,063	0.15%
2021/10/07	4	57.13	0	0.00	57.30	4	2,085	0.19%
2021/10/06	1	56.60	0	0.00	56.60	1	2,101	0.05%
2021/10/05	0	0.00	2	57.20	57.70	-2	2,115	-0.09%
2021/10/04	0	59.30	0	0.00	57.20	0	2,120	0.00%
2021/09/30	1	60.90	0	0.00	60.90	1	2,098	0.05%
2021/09/29	1	60.70	0	0.00	60.70	1	2,104	0.05%
2021/09/28	4	61.55	0	0.00	61.50	4	2,122	0.19%
2021/09/27	7	61.67	1	61.60	61.70	6	2,137	0.28%
2021/09/24	2	62.20	0	0.00	61.90	2	2,150	0.09%
2021/09/23	2	62.00	2	61.80	61.80	0	2,166	0.00%
2021/09/22	6	61.28	0	0.00	61.10	6	2,179	0.28%
2021/09/17	1	62.30	0	0.00	62.20	1	2,179	0.05%
2021/09/16	3	62.97	3	63.17	62.50	0	2,184	0.00%
2021/09/15	2	63.55	0	0.00	63.40	2	2,172	0.09%
2021/09/13	2	64.45	0	0.00	64.80	2	2,168	0.09%
2021/09/10	4	71.90	4	71.20	71.60	0	2,159	0.00%
2021/09/09	6	70.95	5	71.20	71.10	1	2,118	0.05%
2021/09/08	3	72.13	1	71.70	71.70	2	2,105	0.10%
2021/09/07	0	0.00	5	72.40	73.00	-5	2,105	-0.24%
2021/09/06	7	71.76	2	73.80	71.10	5	2,104	0.24%
2021/09/03	1	72.70	4	72.95	73.00	-3	2,136	-0.14%
2021/09/02	4	72.65	16	72.48	72.50	-12	2,150	-0.56%
2021/08/25	0	0.00	1	68.60	69.00	-1	2,724	-0.04%
2021/08/23	2	67.95	1	67.90	68.00	1	2,785	0.04%
2021/08/20	0	0.00	1	67.80	67.30	-1	2,841	-0.04%
2021/08/18	5	67.60	6	68.02	69.00	-1	2,896	-0.03%
2021/08/16	5	69.14	0	0.00	68.90	5	3,071	0.16%
2021/08/13	1	71.09	2	70.45	69.40	-1	3,210	-0.03%
2021/08/12	0	0.00	1	68.00	68.50	-1	3,172	-0.03%
2021/08/10	0	0.00	4	69.58	69.30	-4	3,262	-0.12%
2021/08/09	1	71.50	0	0.00	70.60	1	3,322	0.03%
2021/08/06	1	71.30	1	71.20	70.90	0	3,325	0.00%
2021/08/05	1	71.30	0	0.00	70.50	1	3,412	0.03%
2021/08/04	1	71.10	2	71.35	71.30	-1	3,534	-0.03%
2021/08/03	4	71.70	0	0.00	70.90	4	3,530	0.11%
2021/08/02	7	71.74	2	71.90	71.70	5	3,501	0.14%
2021/07/30	5	70.66	30	70.50	70.20	-25	3,434	-0.73%
2021/07/29	1	70.10	12	69.22	70.20	-11	3,366	-0.33%
2021/07/28	1	69.20	1	68.00	67.90	0	3,334	0.00%
2021/07/22	1	68.00	0	0.00	68.20	1	3,386	0.03%
2021/07/20	1	69.60	1	69.30	69.10	0	3,385	0.00%
2021/07/19	30	69.40	0	0.00	69.40	30	3,345	0.90%
2021/07/15	11	69.36	1	68.80	68.90	10	3,405	0.29%
2021/07/13	1	66.80	5	67.20	66.60	-4	3,398	-0.12%
2021/07/12	1	66.70	1	67.20	66.60	0	3,405	0.00%
2021/07/08	0	0.00	1	68.10	67.80	-1	3,449	-0.03%
2021/07/02	0	0.00	1	68.60	68.20	-1	3,644	-0.03%
2021/07/01	7	69.33	5	70.20	68.70	2	3,652	0.05%
2021/06/30	0	0.00	3	69.20	69.80	-3	3,669	-0.08%
2021/06/29	1	68.80	50	68.55	68.40	-49	3,684	-1.33%
2021/06/28	2	68.80	0	0.00	68.70	2	3,719	0.05%
2021/06/25	1	69.10	1	69.10	68.60	0	3,892	0.00%
2021/06/24	0	0.00	2	68.95	68.90	-2	3,913	-0.05%
2021/06/23	0	0.00	1	69.00	68.70	-1	3,913	-0.03%
2021/06/22	2	69.65	5	69.00	68.70	-3	3,920	-0.08%
2021/06/21	1	71.00	1	70.40	68.80	0	3,946	0.00%
2021/06/18	0	0.00	1	70.20	70.50	-1	3,920	-0.03%
2021/06/16	0	0.00	15	70.39	70.10	-15	3,921	-0.38%
2021/06/15	0	0.00	10	70.80	70.60	-10	3,925	-0.25%
2021/06/11	0	0.00	11	72.44	71.20	-11	3,909	-0.28%
2021/06/10	11	72.77	1	72.70	72.90	10	3,849	0.26%
2021/06/09	1	72.00	1	71.80	72.20	0	3,801	0.00%
2021/06/08	1	72.20	5	73.20	72.80	-4	3,766	-0.11%
2021/06/04	6	73.02	5	72.00	71.50	1	3,661	0.03%
2021/06/03	27	71.99	23	72.21	72.30	4	3,561	0.11%
2021/06/02	10.1	70.19	15	69.56	70.50	-4.9	3,363	-0.15%
2021/06/01	5	67.80	0	0.00	67.90	5	3,305	0.15%
2021/05/31	6	68.20	1	68.00	67.70	5	3,309	0.15%
2021/05/28	8	69.00	7	69.63	68.90	1	3,293	0.03%
2021/05/27	3	67.80	3	68.39	69.30	0	3,257	0.00%
2021/05/26	0	0.00	3	68.07	67.90	-3	3,227	-0.09%
2021/05/25	8	68.08	3	67.87	67.60	5	3,215	0.16%
2021/05/24	13	69.18	1	68.70	69.40	12	3,149	0.38%
2021/05/21	9	67.69	16	68.42	70.00	-7	3,067	-0.23%
2021/05/20	11	66.92	13	66.81	66.30	-2	2,964	-0.07%
2021/05/19	2	66.50	2	67.30	66.30	0	2,942	0.00%
2021/05/18	2	65.00	0	0.00	66.70	2	2,892	0.07%
2021/05/17	5	67.00	1	66.60	65.80	4	2,854	0.14%
2021/05/14	0	0.00	1	65.30	65.20	-1	2,782	-0.04%
2021/05/13	8	66.76	2	65.70	64.70	6	2,752	0.22%
2021/05/12	9	67.03	3	67.70	66.30	6	2,655	0.23%
2021/05/07	0	0.00	20	63.30	63.50	-20	2,488	-0.80%
2021/05/06	20	62.34	1	61.80	61.80	19	2,484	0.76%
2021/05/04	8	64.61	2	65.10	63.00	6	2,469	0.24%
2021/05/03	3	67.00	0	0.00	65.00	3	2,461	0.12%
2021/04/29	4	67.00	0	0.00	66.90	4	2,474	0.16%
2021/04/23	1	66.90	0	0.00	67.10	1	2,497	0.04%
2021/04/22	9	69.07	0	0.00	67.30	9	2,517	0.36%
2021/04/20	0	0.00	1	70.00	69.60	-1	2,479	-0.04%
2021/04/16	2.4	69.40	3	69.50	69.40	-0.6	2,488	-0.03%
2021/04/15	0	0.00	5	69.84	69.40	-5	2,491	-0.20%
2021/04/14	5	68.76	13	69.45	68.70	-8	2,503	-0.32%
2021/04/13	22	69.63	1	70.00	69.30	21	2,498	0.84%
2021/04/12	11	71.13	14	70.07	70.50	-3	2,447	-0.12%
2021/04/09	3	68.73	2	68.80	68.50	1	2,364	0.04%
2021/04/06	2	67.70	1	67.50	67.20	1	2,337	0.04%
2021/03/31	10	69.11	13.1	68.63	68.40	-3.1	2,354	-0.13%
2021/03/30	0	0.00	14	72.15	69.60	-14	2,324	-0.60%
2021/03/26	1	68.20	0	0.00	68.30	1	2,220	0.05%
2021/03/25	0	68.20	0	0.00	68.10	0	2,349	0.00%
2021/03/24	1	69.40	0	0.00	69.20	1	2,399	0.04%
2021/03/22	0.1	68.00	0	0.00	68.00	0.1	2,477	0.00%
2021/03/19	0.4	68.68	0	0.00	68.90	0.4	2,505	0.02%
2021/03/18	0	0.00	20	69.10	68.80	-20	2,661	-0.75%
2021/03/17	0	0.00	0.1	68.00	68.00	-0.1	2,662	0.00%
2021/03/16	0	0.00	7	68.17	67.90	-7	2,643	-0.26%
2021/03/15	0	0.00	1	67.60	67.60	-1	2,651	-0.04%
2021/03/12	0	0.00	18	67.50	67.80	-18	2,683	-0.67%
2021/03/11	1	68.30	0	0.00	68.30	1	2,683	0.04%
2021/03/10	1	68.50	0	0.00	68.70	1	2,677	0.04%
2021/03/09	0	0.00	1	67.30	68.20	-1	2,652	-0.04%
2021/03/08	3	68.70	3	69.17	68.00	0	2,651	0.00%
2021/03/05	1	70.10	5	70.00	69.60	-4	2,625	-0.15%
2021/03/04	10	67.50	10	67.10	67.40	0	2,552	0.00%
2021/03/02	2	67.90	5	67.10	66.20	-3	2,520	-0.12%
2021/02/25	10	66.80	10	66.20	66.40	0	2,645	0.00%
2021/02/24	0	0.00	9	66.17	66.00	-9	2,635	-0.34%
2021/02/22	0.2	66.60	1	68.00	67.80	-0.8	2,606	-0.03%
2021/02/19	10	66.10	0	0.00	65.50	10	2,577	0.39%
2021/02/03	0	0.00	3	61.97	61.90	-3	2,748	-0.11%
2021/02/02	1	60.50	0	0.00	60.50	1	2,776	0.04%
2021/01/28	12	61.51	0	0.00	61.50	12	2,836	0.42%
2021/01/26	3	62.17	3	62.73	61.80	0	2,843	0.00%
2021/01/25	3	62.60	0	0.00	63.20	3	2,854	0.11%
2021/01/22	10	59.30	0	0.00	59.50	10	2,833	0.35%
2021/01/21	7	61.41	0	0.00	60.40	7	2,807	0.25%
2021/01/20	53	63.20	0.1	62.10	61.90	52.9	2,806	1.89%
2021/01/19	0	0.00	1	65.00	64.70	-1	2,780	-0.04%
2021/01/15	1	65.00	0	0.00	64.50	1	2,791	0.04%
2021/01/13	3	66.20	2	65.80	65.60	1	2,757	0.04%
2021/01/12	12	66.68	2	68.90	66.50	10	2,734	0.37%
2021/01/11	14	68.00	0	0.00	67.70	14	2,712	0.52%
2021/01/08	2	69.10	0	0.00	69.30	2	2,700	0.07%
2021/01/07	3	69.80	15	70.00	70.00	-12	2,697	-0.44%
2021/01/06	10	69.78	0	0.00	69.20	10	2,705	0.37%
2021/01/05	11.2	68.23	0	0.00	68.60	11.2	2,685	0.42%
2021/01/04	11	69.67	0	0.00	69.00	11	2,693	0.41%
2020/12/30	2	68.85	0	0.00	68.80	2	2,662	0.08%
2020/12/29	1	69.00	0	0.00	68.50	1	2,675	0.04%
2020/12/25	3	70.10	2	69.90	69.10	1	2,697	0.04%
2020/12/23	0	0.00	1	70.60	69.20	-1	2,695	-0.04%
2020/12/22	3	71.53	19	72.05	69.10	-16	2,812	-0.57%
2020/12/21	13	73.28	15	73.00	73.60	-2	2,816	-0.07%
2020/12/18	0	0.00	11.3	70.70	72.20	-11.3	2,733	-0.41%
2020/12/17	17	70.76	0	0.00	70.40	17	2,781	0.61%
2020/12/16	4	71.05	1	70.50	70.30	3	2,804	0.11%
2020/12/15	11	70.01	12	69.13	68.60	-1	2,823	-0.04%
2020/12/14	31	69.00	12	68.97	69.70	19	2,821	0.67%
2020/12/09	0	0.00	0	65.80	65.70	0	2,850	0.00%
2020/12/07	1	65.00	1	65.70	65.00	0	3,206	0.00%
2020/12/04	0	0.00	2	66.20	65.50	-2	3,541	-0.06%
2020/12/02	3	66.50	0	0.00	66.40	3	4,002	0.07%
2020/12/01	2	67.60	11	67.24	67.50	-9	4,057	-0.22%
2020/11/30	0	0.00	1	66.60	66.60	-1	4,107	-0.02%
2020/11/27	0	0.00	3	65.60	65.60	-3	4,143	-0.07%
2020/11/26	0	0.00	0	65.20	65.20	0	4,291	0.00%
2020/11/25	5	65.04	1	65.20	65.20	4	4,430	0.09%
2020/11/24	16	65.59	121	65.99	65.90	-105	4,646	-2.26%	大賣/鉅額交易
2020/11/20	22	68.38	0	0.00	68.20	22	5,194	0.42%
2020/11/17	9.6	68.69	0	0.00	68.60	9.6	5,460	0.18%
2020/11/16	53	69.97	4	69.85	69.40	49	5,590	0.88%
2020/11/13	12	70.15	1	69.90	69.40	11	5,688	0.19%
2020/11/11	0	0.00	0	66.60	67.00	0	5,685	0.00%
2020/11/10	0	0.00	5	67.50	66.20	-5	5,770	-0.09%
2020/11/09	0	0.00	1	66.90	66.00	-1	5,801	-0.02%
2020/11/05	5	67.70	7	66.04	66.70	-2	5,945	-0.03%
2020/11/02	2	64.20	2	64.00	64.00	0	6,111	0.00%
2020/10/30	1	63.20	0	0.00	63.00	1	6,242	0.02%
2020/10/29	1	62.60	1	63.40	64.00	0	6,320	0.00%
2020/10/28	0	0.00	8	64.26	64.00	-8	6,466	-0.12%
2020/10/26	3	66.56	10	66.00	65.70	-7	6,598	-0.11%
2020/10/23	4	66.90	4	66.50	66.50	0	6,813	0.00%
2020/10/22	0	0.00	17	66.71	66.40	-17	7,089	-0.24%
2020/10/20	12	67.80	0	0.00	67.30	12	7,552	0.16%
2020/10/19	0	0.00	5	66.90	67.50	-5	7,781	-0.06%
2020/10/16	2	68.00	1	67.40	66.80	1	8,161	0.01%
2020/10/15	10	69.50	9	68.37	68.20	1	8,492	0.01%
2020/10/14	3	69.03	1	69.40	69.50	2	9,027	0.02%
2020/10/13	1	68.30	0	0.00	67.60	1	9,587	0.01%
2020/10/12	0	0.00	2.7	67.15	66.70	-2.7	10,028	-0.03%
2020/10/08	0	0.00	7	69.07	68.60	-7	10,561	-0.07%
2020/10/07	0	0.00	11	69.19	68.80	-11	11,234	-0.10%
2020/10/06	11	69.40	0	0.00	69.40	11	12,083	0.09%
2020/10/05	1	68.50	0	0.00	69.50	1	13,363	0.01%
2020/09/29	1.3	67.95	0	0.00	66.90	1.3	14,061	0.01%
2020/09/28	5	67.20	0	0.00	67.80	5	14,310	0.03%
2020/09/25	9	67.51	62	66.44	65.40	-53	14,487	-0.37%
2020/09/24	5	69.90	17	68.76	68.70	-12	14,653	-0.08%
2020/09/23	9	71.03	0	0.00	71.10	9	15,065	0.06%
2020/09/22	88	74.40	20	71.75	71.10	68	15,679	0.43%
2020/09/21	2	74.00	0	0.00	73.40	2	15,669	0.01%
2020/09/18	2	73.20	3	72.80	73.30	-1	15,890	-0.01%
2020/09/17	10	74.20	0	0.00	74.00	10	16,052	0.06%
2020/09/16	7	75.20	60	74.84	73.90	-53	16,156	-0.33%
2020/09/15	7	75.63	0.1	75.40	75.40	6.9	16,259	0.04%
2020/09/14	1	75.10	0	0.00	74.90	1	16,342	0.01%
2020/09/11	25	75.20	2.1	75.75	74.90	22.9	16,494	0.14%
2020/09/10	5	78.94	10	79.38	78.70	-5	16,355	-0.03%
2020/09/09	41	80.03	64	80.07	79.60	-23	16,316	-0.14%
2020/09/08	13	82.52	4	81.60	83.50	9	16,168	0.06%
2020/09/07	36	78.88	0	0.00	78.00	36	15,895	0.23%
2020/09/04	40	78.64	80	77.84	77.70	-40	15,958	-0.25%
2020/09/03	7	78.74	53	79.05	78.40	-46	16,095	-0.29%
2020/09/02	0	0.00	1	79.00	78.90	-1	16,323	-0.01%
2020/09/01	1	81.60	1	81.30	80.10	0	16,713	0.00%
2020/08/31	21	81.90	0	0.00	80.30	21	16,969	0.12%
2020/08/28	20	81.38	30	81.76	80.90	-10	17,536	-0.06%
2020/08/27	52	80.29	49	81.31	82.90	3	17,363	0.02%
2020/08/26	21	75.77	39	75.84	76.60	-18	17,055	-0.11%
2020/08/25	2	74.40	3	75.07	74.90	-1	16,943	-0.01%
2020/08/24	6	74.83	0	0.00	74.60	6	16,877	0.04%
2020/08/21	0	0.00	1	72.50	73.00	-1	16,766	-0.01%
2020/08/20	3	73.00	39	71.21	72.50	-36	16,894	-0.21%
2020/08/19	24	74.90	6	74.20	74.00	18	16,832	0.11%
2020/08/18	18	74.20	1	73.30	73.90	17	16,815	0.10%
2020/08/17	1	71.80	1	71.90	71.90	0	16,849	0.00%
2020/08/14	2	72.05	9	72.16	71.60	-7	17,034	-0.04%
2020/08/13	5	70.80	62	71.25	69.70	-57	17,018	-0.33%
2020/08/12	41	71.50	0	0.00	71.20	41	16,978	0.24%
2020/08/11	7	72.01	15	72.55	71.30	-8	16,935	-0.05%
2020/08/10	0	0.00	10	73.85	73.70	-10	16,836	-0.06%
2020/08/07	0	0.00	44	73.13	73.10	-44	16,780	-0.26%
2020/08/06	4	73.80	0	0.00	73.60	4	16,737	0.02%
2020/08/05	11	76.81	12	77.37	77.60	-1	16,642	-0.01%
2020/08/04	12	77.08	2	76.85	76.20	10	16,504	0.06%
2020/08/03	18	77.01	6	77.32	77.20	12	16,429	0.07%
2020/07/31	5	75.30	0	0.00	74.60	5	16,285	0.03%
2020/07/30	15	74.33	1	74.20	74.40	14	16,278	0.09%
2020/07/29	18	74.08	7	74.06	73.50	11	16,244	0.07%
2020/07/28	46	72.12	12	74.03	73.10	34	16,024	0.21%
2020/07/27	47	73.05	17	72.31	72.50	30	15,749	0.19%
2020/07/24	16	77.43	66	76.05	75.70	-50	15,487	-0.32%
2020/07/23	11	79.82	3	81.00	79.30	8	15,306	0.05%
2020/07/22	66	83.20	61	82.20	81.60	5	15,082	0.03%
2020/07/21	106	81.41	29	81.81	80.40	77	14,698	0.52%	大買/
2020/07/20	85	79.48	64	76.33	79.80	21	14,369	0.15%
2020/07/17	50	79.73	54	82.41	78.20	-4	13,837	-0.03%
2020/07/16	48	87.93	46	88.03	86.80	2	13,266	0.02%
2020/07/15	51	88.66	48	88.76	86.60	3	12,856	0.02%
2020/07/14	31	87.64	69	85.65	87.60	-38	12,313	-0.31%
2020/07/13	73	94.58	57	93.85	90.40	16	11,629	0.14%
2020/07/10	71	92.71	46	91.77	92.10	25	10,778	0.23%
2020/07/09	3	86.10	3	83.53	86.40	0	9,478	0.00%
2020/07/08	27	78.43	13	78.75	78.60	14	9,022	0.16%
2020/07/07	30	78.17	2	79.60	75.60	28	8,707	0.32%
2020/07/06	22	80.11	11	80.18	79.50	11	8,444	0.13%
2020/07/03	15	80.11	20	79.47	79.30	-5	8,218	-0.06%
2020/07/02	27	79.99	34	79.98	79.20	-7	7,905	-0.09%
2020/07/01	23	79.38	40	79.36	80.90	-17	7,421	-0.23%
2020/06/30	3	74.80	22	74.51	75.00	-19	6,760	-0.28%
2020/06/29	48	75.92	37	75.86	74.10	11	6,690	0.16%
2020/06/24	8	75.36	4	75.85	73.60	4	6,415	0.06%
2020/06/23	5	77.50	1	78.30	77.50	4	6,160	0.06%
2020/06/22	16	77.39	0	0.00	77.00	16	6,017	0.27%
2020/06/19	6	78.65	0	0.00	78.00	6	5,827	0.10%
2020/06/18	6	81.45	27	79.94	80.90	-21	5,686	-0.37%
2020/06/17	2	79.20	0	0.00	77.80	2	5,480	0.04%
2020/06/16	25	77.70	10	77.50	77.10	15	5,344	0.28%
2020/06/12	0	0.00	33	70.50	75.00	-33	5,111	-0.65%
2020/06/11	15	75.08	5	75.64	73.60	10	5,070	0.20%
2020/06/10	2	80.45	11	81.45	80.10	-9	4,906	-0.18%
2020/06/09	54	76.45	45	75.44	76.60	9	4,727	0.19%
2020/06/08	66	79.74	43	81.40	78.00	23	4,441	0.52%
2020/06/05	22	76.70	33.3	76.88	78.00	-11.3	3,973	-0.28%
2020/06/04	50.3	76.18	4	76.08	76.40	46.3	3,565	1.30%
2020/06/03	2	69.50	6	69.50	69.50	-4	2,872	-0.14%
2020/06/02	10	61.06	28	58.37	63.20	-18	2,848	-0.63%
2020/06/01	5	58.50	10	57.75	57.50	-5	2,612	-0.19%
2020/05/28	20	57.25	0	0.00	56.40	20	2,555	0.78%
2020/05/27	25	58.97	3	58.27	58.00	22	2,500	0.88%
2020/05/25	2	56.50	1	57.10	57.30	1	2,206	0.05%
2020/05/22	11	56.45	1	57.30	56.40	10	2,100	0.48%
2020/05/21	12	56.99	3	55.70	57.80	9	1,941	0.46%
2020/05/20	2	53.15	1	53.20	52.60	1	1,730	0.06%
2020/05/18	0	0.00	1	49.75	50.70	-1	1,686	-0.06%
2020/05/06	4	51.23	0	0.00	50.00	4	1,580	0.25%
2020/05/05	1	50.30	1	50.60	50.90	0	1,499	0.00%
2020/04/29	0	0.00	7.1	48.25	48.30	-7.1	1,467	-0.48%
2020/04/28	9	48.42	2	48.08	47.90	7	1,473	0.48%
2020/04/23	1	45.45	1	45.35	45.20	0	1,450	0.00%
2020/04/17	10	42.80	0	0.00	42.05	10	1,305	0.77%
2020/04/15	3	42.27	1	42.45	42.30	2	1,287	0.16%
2020/04/08	0	0.00	1	40.20	40.70	-1	1,280	-0.08%
2020/04/07	0	0.00	1	40.15	40.00	-1	1,274	-0.08%
2020/04/01	1	39.75	0	0.00	40.00	1	1,246	0.08%
2020/03/31	1	40.05	0	0.00	39.75	1	1,234	0.08%
2020/03/27	2	38.35	0	0.00	37.70	2	1,182	0.17%
2020/03/23	0	0.00	0.8	36.00	35.30	-0.8	1,120	-0.07%
2020/03/20	0	0.00	6	35.20	35.20	-6	1,096	-0.55%
2020/03/19	0	0.00	0.3	32.00	32.00	-0.3	1,078	-0.03%
2020/03/18	0	0.00	1	35.90	35.55	-1	1,052	-0.10%
2020/03/17	0	0.00	11	37.49	37.35	-11	1,018	-1.08%
2020/03/13	0	0.00	1	43.05	43.60	-1	935	-0.11%
2020/03/12	0	0.00	1	48.75	47.80	-1	894	-0.11%
2020/03/10	0	0.00	2	50.55	51.60	-2	869	-0.23%
2020/03/09	3	53.93	0	0.00	51.90	3	862	0.35%
2020/03/06	0	0.00	1	53.80	54.40	-1	843	-0.12%
2020/03/04	0	0.00	1	51.30	51.20	-1	777	-0.13%
2020/02/25	0	0.00	3	52.33	53.30	-3	826	-0.36%
2020/02/24	2	53.30	0	0.00	53.10	2	822	0.24%
2020/02/21	1	53.90	2	54.35	54.20	-1	816	-0.12%
2020/02/20	34	55.04	22	55.16	55.30	12	796	1.51%
2020/02/19	0	0.00	1	52.00	51.50	-1	739	-0.14%
2020/02/14	0	0.00	32.8	50.60	50.70	-32.8	768	-4.27%
2020/01/30	1	57.00	0	0.00	54.00	1	1,434	0.07%
2020/01/10	0	0.00	10	58.00	58.50	-10	1,381	-0.72%
2020/01/07	10	60.30	10	60.20	60.30	0	1,364	0.00%
2020/01/06	10	61.30	0	0.00	61.00	10	1,362	0.73%
2019/11/15	1	61.20	0	0.00	61.10	1	1,422	0.07%
2019/11/12	0	0.00	1.2	63.33	63.40	-1.2	1,575	-0.08%
2019/11/11	0	0.00	2	66.55	63.30	-2	1,589	-0.13%
2019/11/08	3	67.17	1	68.80	67.10	2	1,559	0.13%
2019/11/07	2	69.30	1	69.00	68.10	1	1,528	0.07%
2019/11/06	1	67.50	0	0.00	67.40	1	1,393	0.07%
2019/11/05	0	0.00	2	67.25	66.80	-2	1,387	-0.14%
2019/10/31	4	67.45	5	67.44	66.70	-1	1,298	-0.08%
2019/10/30	3	65.13	2	64.75	66.10	1	1,064	0.09%
2019/09/25	1	61.00	0	0.00	60.70	1	1,358	0.07%
2019/08/23	1	62.30	0	0.00	62.30	1	1,431	0.07%
2019/08/19	1	61.90	0	0.00	61.70	1	1,405	0.07%
2019/08/16	2	61.90	0	0.00	62.20	2	1,382	0.14%
2019/07/29	1	82.00	0	0.00	82.10	1	1,229	0.08%
2019/07/26	0	0.00	1	83.30	83.30	-1	1,244	-0.08%
2019/07/17	0	0.00	1	82.70	82.60	-1	1,261	-0.08%
2019/07/09	1	82.10	0	0.00	82.00	1	1,335	0.07%
2019/07/04	0	0.00	3	82.07	82.40	-3	1,426	-0.21%
2019/07/03	0	0.00	2	79.70	80.20	-2	1,391	-0.14%
2019/07/02	1	79.70	1	80.20	80.00	0	1,416	0.00%
2019/07/01	0	0.00	1	77.90	78.10	-1	1,433	-0.07%
2019/06/21	0	0.00	0	77.50	77.60	0	1,776	0.00%
2019/06/13	0	0.00	1	77.40	77.40	-1	2,249	-0.04%
2019/06/12	2	77.20	0	0.00	77.30	2	2,334	0.09%
2019/06/06	1	75.70	1	75.10	74.50	0	2,601	0.00%
2019/05/29	13	74.82	0	0.00	74.40	13	3,310	0.39%
2019/05/21	0	0.00	2	75.50	76.50	-2	3,420	-0.06%
2019/05/17	2	75.45	0	0.00	74.10	2	3,478	0.06%
2019/05/15	0	0.00	2	77.20	77.20	-2	3,513	-0.06%
2019/05/14	2	75.80	0	0.00	76.00	2	3,539	0.06%
2019/05/13	0	0.00	10	76.18	74.40	-10	3,545	-0.28%
2019/05/10	5	78.60	0	0.00	77.60	5	3,568	0.14%
2019/05/03	0	0.00	1	80.40	80.50	-1	3,728	-0.03%
2019/04/30	2	77.55	2	77.35	78.50	0	3,870	0.00%
2019/04/29	0	0.00	2	79.00	79.00	-2	3,891	-0.05%
2019/04/25	5	79.20	0	0.00	79.40	5	3,913	0.13%
2019/04/24	1	79.70	0	0.00	79.50	1	3,939	0.03%
2019/04/23	1	80.60	0	0.00	80.30	1	3,943	0.03%
2019/04/22	2	80.80	0	0.00	80.70	2	3,948	0.05%
2019/04/19	2	78.50	0	0.00	78.80	2	3,949	0.05%
2019/04/16	0	0.00	2	80.65	80.50	-2	4,082	-0.05%
2019/04/15	0	0.00	1	82.90	81.50	-1	4,160	-0.02%
2019/04/12	1	82.00	3	81.93	82.00	-2	4,231	-0.05%
2019/04/11	3	81.13	1	82.30	80.50	2	4,288	0.05%
2019/04/10	10	83.90	10	83.00	82.70	0	4,239	0.00%
2019/04/09	2	84.50	1	84.20	83.70	1	4,220	0.02%
2019/04/08	6	84.62	2	85.15	84.20	4	4,205	0.10%
2019/04/03	1	85.30	1	86.00	85.40	0	4,162	0.00%
2019/04/02	1	83.80	0	0.00	83.40	1	4,100	0.02%
2019/04/01	2	84.25	0	0.00	83.70	2	4,091	0.05%
2019/03/29	1	83.60	0	0.00	83.20	1	4,068	0.02%
2019/03/28	7	85.54	8	84.88	83.60	-1	4,060	-0.02%
2019/03/27	3	85.77	4	85.70	85.00	-1	4,029	-0.02%
2019/03/26	4	86.13	33	86.11	84.40	-29	3,986	-0.73%
2019/03/25	30	88.47	2	88.40	88.20	28	3,822	0.73%
2019/03/22	5	89.60	3	88.67	90.60	2	3,756	0.05%
2019/03/21	3	88.37	13	88.65	87.40	-10	3,612	-0.28%
2019/03/20	12	87.94	2	87.30	87.60	10	3,573	0.28%
2019/03/19	22	88.70	63	88.93	86.50	-41	3,484	-1.18%
2019/03/18	3	92.80	3	92.23	91.80	0	3,465	0.00%
2019/03/15	19	93.15	13	92.75	93.00	6	3,458	0.17%
2019/03/14	20	92.61	12	92.64	93.60	8	3,398	0.24%
2019/03/13	15	89.50	3	88.43	89.70	12	3,285	0.37%
2019/03/12	2	86.80	12	87.94	86.80	-10	3,232	-0.31%
2019/03/08	3	88.40	1	88.00	89.00	2	3,233	0.06%
2019/03/07	14	88.11	16	88.35	87.10	-2	3,171	-0.06%
2019/03/06	13	86.78	14	86.36	86.30	-1	3,003	-0.03%
2019/03/05	19	85.14	15	84.79	85.20	4	2,979	0.13%
2019/03/04	30	83.24	15	82.86	83.50	15	2,870	0.52%
2019/02/26	2	79.20	0	0.00	78.70	2	2,800	0.07%
2019/02/25	2	79.50	1	78.60	78.70	1	2,848	0.04%
2019/02/22	2	81.30	0	0.00	81.00	2	2,886	0.07%
2019/02/21	3	81.53	0	0.00	82.00	3	2,903	0.10%
2019/02/14	0	0.00	1	82.30	83.10	-1	3,176	-0.03%
2019/02/13	1	83.90	0	0.00	82.70	1	3,170	0.03%
2019/01/28	0	0.00	7	81.40	81.40	-7	3,161	-0.22%
2019/01/24	0	0.00	1	80.40	80.10	-1	3,216	-0.03%
2019/01/23	1	79.20	2	79.15	79.50	-1	3,185	-0.03%
2019/01/22	3	79.07	19	79.85	77.10	-16	3,142	-0.51%
2019/01/21	1	77.10	0	0.00	77.80	1	3,050	0.03%
2019/01/18	5	75.30	0	0.00	75.60	5	3,049	0.16%
2019/01/10	17	76.92	0	0.00	76.10	17	3,105	0.55%
2019/01/09	0	0.00	1	76.90	75.00	-1	3,092	-0.03%
2019/01/08	1	76.00	1	77.00	76.00	0	3,124	0.00%
2019/01/07	1	76.50	1	76.30	76.50	0	3,082	0.00%
2019/01/04	9	72.79	3	73.07	73.20	6	3,039	0.20%
2019/01/03	1	71.40	2	72.00	71.60	-1	3,045	-0.03%
2018/12/24	1	68.00	10	68.30	67.90	-9	3,105	-0.29%
2018/12/20	0	0.00	1	67.30	67.60	-1	3,114	-0.03%
2018/12/14	1	71.80	0	0.00	71.40	1	3,144	0.03%
2018/12/12	0	0.00	1	72.30	72.30	-1	3,172	-0.03%
2018/12/11	1	70.80	1	68.70	71.70	0	3,180	0.00%
2018/12/04	1	76.00	2.1	76.71	76.00	-1.1	3,286	-0.03%
2018/12/03	10	75.45	5	75.28	75.20	5	3,275	0.15%
2018/11/29	2	74.10	0	0.00	73.60	2	3,283	0.06%
2018/11/28	1	75.30	1	74.80	74.70	0	3,275	0.00%
2018/11/27	0	0.00	3	72.47	72.50	-3	3,243	-0.09%
2018/11/26	0	0.00	1	71.80	72.00	-1	3,380	-0.03%
2018/11/23	3	70.37	2	70.60	70.80	1	3,377	0.03%
2018/11/21	3	72.90	0	0.00	72.50	3	3,388	0.09%
2018/11/19	1	71.20	4	71.68	71.50	-3	3,335	-0.09%
2018/11/16	1	69.50	4	70.08	70.00	-3	3,313	-0.09%
2018/11/15	26	69.45	3	70.10	69.10	23	3,337	0.69%
2018/11/09	2	61.50	7	63.30	63.50	-5	3,300	-0.15%
2018/11/08	0	0.00	0.1	61.80	61.60	-0.1	3,332	0.00%
2018/11/07	3	60.90	3	61.50	61.80	0	3,463	0.00%
2018/11/06	5	62.20	0.1	61.00	60.90	4.9	3,613	0.13%
2018/11/02	0	0.00	1	61.50	62.40	-1	3,754	-0.03%
2018/11/01	1	60.80	2	59.90	60.60	-1	3,763	-0.03%
2018/10/31	1	57.40	1	58.40	57.20	0	3,801	0.00%
2018/10/29	1	55.10	0	0.00	55.10	1	3,906	0.03%
2018/10/26	1	55.60	1	56.70	55.30	0	4,005	0.00%
2018/10/25	0	0.00	101	52.91	55.20	-101	4,119	-2.45%	大賣/鉅額交易
2018/10/24	0	0.00	1	57.30	56.20	-1	4,172	-0.02%
2018/10/23	1	58.70	0	0.00	58.50	1	4,299	0.02%
2018/10/22	10	60.37	10	60.15	60.40	0	4,499	0.00%
2018/10/16	1	60.40	0.1	61.00	61.00	0.9	5,681	0.02%
2018/10/12	28	59.61	0	0.00	59.80	28	5,863	0.48%
2018/10/11	0	0.00	5	59.46	58.20	-5	6,062	-0.08%
2018/10/09	2	64.60	2	64.50	64.60	0	6,294	0.00%
2018/10/08	0	0.00	1	69.50	68.80	-1	6,475	-0.02%
2018/10/05	2	72.40	2.6	71.20	70.10	-0.6	6,659	-0.01%
2018/10/03	1	72.20	0	0.00	72.10	1	7,145	0.01%
2018/10/01	0	0.00	1.2	73.41	74.20	-1.2	7,255	-0.02%
2018/09/28	2.3	72.53	1.2	72.41	72.00	1	7,252	0.01%
2018/09/26	1	73.80	0	0.00	73.70	1	7,263	0.01%
2018/09/21	0	0.00	1	74.00	74.70	-1	7,337	-0.01%
2018/09/20	19	74.00	1	73.80	73.40	18	7,326	0.25%
2018/09/13	3	76.03	4	76.18	75.30	-1	7,530	-0.01%
2018/09/12	3	74.33	1	75.00	74.60	2	7,499	0.03%
2018/09/11	60	74.05	11	74.03	75.00	49	7,505	0.65%
2018/09/10	0	0.00	142	69.34	70.10	-142	7,444	-1.91%	大賣/鉅額交易
2018/09/07	0	0.00	2	74.65	74.80	-2	7,371	-0.03%
2018/09/06	5	77.80	5	78.50	77.80	0	7,336	0.00%
2018/09/04	2	81.60	3	82.20	81.10	-1	7,462	-0.01%
2018/09/03	7	80.20	4	81.02	80.20	3	7,434	0.04%
2018/08/31	26	82.68	30	82.40	82.00	-4	7,390	-0.05%
2018/08/29	2	78.65	1	80.00	78.70	1	7,236	0.01%
2018/08/28	4	80.63	1	81.30	79.70	3	7,222	0.04%
2018/08/27	0	0.00	1	79.30	79.30	-1	7,189	-0.01%
2018/08/22	2	82.30	0	0.00	81.40	2	7,219	0.03%
2018/08/21	5	80.20	10	81.35	82.50	-5	7,143	-0.07%
2018/08/20	0	0.00	4	75.10	77.30	-4	7,002	-0.06%
2018/08/15	2	78.10	2	79.00	78.60	0	6,918	0.00%
2018/08/14	2	77.30	0	0.00	77.70	2	6,881	0.03%
2018/08/13	10	79.20	1	81.30	79.50	9	6,751	0.13%
2018/08/10	9	89.36	3	88.93	88.00	6	6,639	0.09%
2018/08/09	16	89.52	12	90.31	90.30	4	6,609	0.06%
2018/08/08	1	94.10	0	0.00	94.80	1	6,691	0.01%
2018/08/07	25	93.88	7	95.56	93.70	18	6,647	0.27%
2018/08/06	6	97.92	2	99.20	97.60	4	6,544	0.06%
2018/08/03	10.3	95.76	4	96.35	97.10	6.3	6,478	0.10%
2018/08/02	11	96.41	11	97.04	95.70	0	6,430	0.00%
2018/08/01	8.3	96.97	7	96.79	96.70	1.3	6,341	0.02%
2018/07/31	89	93.91	3	94.63	93.60	86	6,234	1.38%
2018/07/30	4	95.63	9	96.06	93.30	-5	6,161	-0.08%
2018/07/27	5	98.72	12	98.54	98.60	-7	6,046	-0.12%
2018/07/26	19	98.33	101	98.39	99.00	-82	5,854	-1.40%	大賣/
2018/07/25	19	92.01	20	91.24	92.80	-1	5,513	-0.02%
2018/07/24	95	93.51	23	93.80	91.10	72	5,344	1.35%
2018/07/23	5	89.34	5	89.28	88.80	0	4,909	0.00%
2018/07/20	3	91.13	6	89.12	88.70	-3	4,937	-0.06%
2018/07/19	11	92.44	6	92.57	92.40	5	4,921	0.10%
2018/07/18	30	92.55	31	89.56	92.50	-1	5,110	-0.02%
2018/07/17	3	91.20	3	91.43	90.40	0	4,912	0.00%
2018/07/16	45	88.60	36	90.54	90.70	9	4,614	0.20%
2018/07/13	8	82.63	3	81.17	82.50	5	4,439	0.11%
2018/07/12	20	78.03	19	78.99	80.20	1	4,247	0.02%
2018/07/11	24	76.83	22	77.87	78.00	2	4,027	0.05%
2018/07/09	2	70.85	0	0.00	72.60	2	3,689	0.05%
2018/07/06	1	68.20	0	0.00	68.20	1	3,616	0.03%
2018/07/05	1	68.00	0	0.00	68.20	1	3,645	0.03%
2018/07/03	13	72.77	2	71.75	70.80	11	3,772	0.29%
2018/06/26	0	0.00	10	72.60	72.50	-10	3,753	-0.27%
2018/06/25	27	73.84	18	73.11	73.20	9	3,771	0.24%
2018/06/13	2	73.50	2	71.00	71.00	0	3,805	0.00%
2018/06/12	0	0.00	2	69.55	71.10	-2	3,671	-0.05%
2018/06/11	0	0.00	17	68.41	67.20	-17	3,598	-0.47%
2018/06/06	1	69.30	0	0.00	69.50	1	3,567	0.03%
2018/06/04	0	0.00	12	69.10	68.90	-12	3,532	-0.34%
2018/06/01	9	71.29	8	69.40	69.10	1	3,511	0.03%
2018/05/31	0	0.00	10	68.70	68.90	-10	3,411	-0.29%
2018/05/29	2	65.00	0	0.00	65.40	2	3,367	0.06%
2018/05/28	0	0.00	2	65.20	65.20	-2	3,356	-0.06%
2018/05/25	3	65.30	0	0.00	65.10	3	3,338	0.09%
2018/05/23	0	0.00	3	65.50	67.70	-3	3,296	-0.09%
2018/05/21	0	0.00	2	69.40	68.80	-2	3,198	-0.06%
2018/05/18	2	69.10	1	69.90	68.90	1	3,176	0.03%
2018/05/17	1	69.40	0	0.00	69.20	1	3,123	0.03%
2018/05/16	14	73.38	13	72.42	70.70	1	3,082	0.03%
2018/05/11	39	68.26	0	0.00	67.50	39	2,813	1.39%
2018/05/09	2	68.80	2	69.60	68.80	0	2,744	0.00%
2018/05/07	0	0.00	1	66.60	67.90	-1	2,639	-0.04%
2018/05/04	0	0.00	3	66.50	66.00	-3	2,606	-0.12%
2018/05/03	0.1	68.40	0	0.00	68.50	0.1	2,534	0.00%
2018/05/02	0.2	69.50	0	0.00	69.50	0.2	2,500	0.01%
2018/04/30	23	72.50	20.5	71.36	70.70	2.5	2,442	0.10%
2018/04/26	3.1	69.35	7	69.07	66.10	-3.9	2,227	-0.17%
2018/04/25	22	71.50	38.2	70.81	73.40	-16.2	2,069	-0.78%
2018/04/24	44	72.45	59.2	73.51	69.60	-15.2	1,943	-0.78%
2018/04/23	32.2	69.74	1	69.80	69.80	31.2	1,611	1.93%
2018/04/20	0	0.00	1	63.40	63.50	-1	1,550	-0.06%
2018/04/19	8	64.11	4	64.60	64.30	4	1,529	0.26%
2018/04/18	1	61.20	1	60.30	60.80	0	1,432	0.00%
2018/04/17	0	0.00	2	60.00	59.80	-2	1,410	-0.14%
2018/04/16	0	0.00	1	61.40	61.40	-1	1,391	-0.07%
2018/04/13	0	0.00	1	61.70	60.90	-1	1,374	-0.07%
2018/04/12	1	62.10	0	0.00	62.00	1	1,353	0.07%
2018/04/11	5	63.10	3	61.80	63.10	2	1,324	0.15%
2018/04/10	2	64.45	2	64.05	63.60	0	1,269	0.00%
2018/04/09	2	64.20	6	64.13	63.80	-4	1,173	-0.34%
2018/04/03	1	62.30	4	62.23	62.70	-3	1,085	-0.28%
2018/04/02	0	0.00	1	61.20	61.20	-1	1,026	-0.10%
2018/03/30	0	0.00	3	60.30	60.20	-3	971	-0.31%
2018/03/29	3	61.70	4	61.45	61.20	-1	942	-0.11%
2018/03/28	9	62.11	0	0.00	61.50	9	882	1.02%
2018/03/26	0	0.00	2	60.00	60.00	-2	747	-0.27%
2018/03/23	0	0.00	5	58.12	57.70	-5	677	-0.74%
2018/03/22	8	58.18	6	59.05	58.70	2	618	0.32%
2018/03/21	4	56.73	0	0.00	56.90	4	445	0.90%
2018/03/12	0	0.00	4	49.90	49.70	-4	302	-1.32%
2018/02/06	0	0.00	9	43.00	43.00	-9	290	-3.10%
2018/01/31	0	0.00	12	48.93	48.75	-12	332	-3.61%